700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,203700,194340350,7630,7630,7630,7630,507
|
|
20241104,203600,194340350,7630,7630,7630,7630,0
|
|
20241104,203500,194340350,7630,7630,7630,7630,0
|
|
20241104,203400,194340350,7630,7630,7630,7630,0
|
|
20241104,203300,194340350,7630,7630,7630,7630,0
|
|
20241104,203200,194340350,7630,7630,7630,7630,0
|
|
20241104,203100,194340350,7630,7630,7630,7630,0
|
|
20241104,203000,194340350,7630,7630,7630,7630,0
|
|
20241104,202900,194340350,7630,7630,7630,7630,0
|
|
20241104,202800,194340350,7630,7630,7630,7630,0
|
|
20241104,202700,194340350,7630,7630,7630,7630,0
|
|
20241104,202600,194340350,7630,7630,7630,7630,0
|
|
20241104,202500,194340350,7630,7630,7630,7630,0
|
|
20241104,202400,194340350,7630,7630,7630,7630,0
|
|
20241104,202300,194340350,7630,7630,7630,7630,0
|
|
20241104,202200,194340350,7630,7630,7630,7630,0
|
|
20241104,202100,194340350,7630,7630,7630,7630,0
|
|
20241104,202000,194340350,7630,7630,7630,7630,0
|
|
20241104,201900,194340350,7630,7630,7630,7630,0
|
|
20241104,201800,194340350,7630,7630,7630,7630,0
|
|
20241104,201700,194340350,7630,7630,7630,7630,0
|
|
20241104,201600,194340350,7630,7630,7630,7630,0
|
|
20241104,201500,194340350,7630,7630,7630,7630,0
|
|
20241104,201400,194340350,7630,7630,7630,7630,0
|
|
20241104,201300,194340350,7630,7630,7630,7630,0
|
|
20241104,201200,194340350,7630,7630,7630,7630,0
|
|
20241104,201100,194340350,7630,7630,7630,7630,0
|
|
20241104,201000,194340350,7630,7630,7630,7630,0
|
|
20241104,200900,194340350,7630,7630,7630,7630,0
|
|
20241104,200800,194340350,7630,7630,7630,7630,0
|
|
20241104,200700,194340350,7630,7630,7630,7630,507
|
|
20241104,200600,194340350,7630,7630,7630,7630,0
|
|
20241104,200500,194340350,7630,7630,7630,7630,0
|
|
20241104,200400,194340350,7630,7630,7630,7630,0
|
|
20241104,200300,194340350,7630,7630,7630,7630,0
|
|
20241104,200200,194340350,7630,7630,7630,7630,0
|
|
20241104,200100,194340350,7630,7630,7630,7630,0
|
|
20241104,200000,194340350,7630,7630,7630,7630,0
|
|
20241104,195900,194340350,7630,7630,7630,7630,0
|
|
20241104,195800,194340350,7630,7630,7630,7630,0
|
|
20241104,195700,194340350,7630,7630,7630,7630,0
|
|
20241104,195600,194340350,7630,7630,7630,7630,0
|
|
20241104,195500,194340350,7630,7630,7630,7630,0
|
|
20241104,195400,194340350,7630,7630,7630,7630,0
|
|
20241104,195300,194340350,7630,7630,7630,7630,0
|
|
20241104,195200,194340350,7630,7630,7630,7630,0
|
|
20241104,195100,194340350,7630,7630,7630,7630,0
|
|
20241104,195000,194340350,7630,7630,7630,7630,0
|
|
20241104,194900,194340350,7630,7630,7630,7630,0
|
|
20241104,194800,194340350,7630,7630,7630,7630,0
|
|
20241104,194700,194340350,7630,7630,7630,7630,0
|
|
20241104,194600,194340350,7630,7630,7630,7630,0
|
|
20241104,194500,194340350,7630,7630,7630,7630,0
|
|
20241104,194400,194340350,7630,7630,7630,7630,0
|
|
20241104,194300,194340350,7630,7630,7630,7630,0
|
|
20241104,194200,194340350,7630,7630,7630,7630,0
|
|
20241104,194100,194340350,7630,7630,7630,7630,0
|
|
20241104,194000,194340350,7630,7630,7630,7630,0
|
|
20241104,193900,194340350,7630,7630,7630,7630,0
|
|
20241104,193800,194340350,7630,7630,7630,7630,0
|
|
20241104,193700,194340350,7630,7630,7630,7630,507
|
|
20241104,193600,194340350,7630,7630,7630,7630,0
|
|
20241104,193500,194340350,7630,7630,7630,7630,0
|
|
20241104,193400,194340350,7630,7630,7630,7630,0
|
|
20241104,193300,194340350,7630,7630,7630,7630,0
|
|
20241104,193200,194340350,7630,7630,7630,7630,0
|
|
20241104,193100,194340350,7630,7630,7630,7630,0
|
|
20241104,193000,194340350,7630,7630,7630,7630,0
|
|
20241104,192900,194340350,7630,7630,7630,7630,0
|
|
20241104,192800,194340350,7630,7630,7630,7630,0
|
|
20241104,192700,194340350,7630,7630,7630,7630,0
|
|
20241104,192600,194340350,7630,7630,7630,7630,0
|
|
20241104,192500,194340350,7630,7630,7630,7630,0
|
|
20241104,192400,194340350,7630,7630,7630,7630,0
|
|
20241104,192300,194340350,7630,7630,7630,7630,0
|
|
20241104,192200,194340350,7630,7630,7630,7630,0
|
|
20241104,192100,194340350,7630,7630,7630,7630,0
|
|
20241104,192000,194340350,7630,7630,7630,7630,0
|
|
20241104,191900,194340350,7630,7630,7630,7630,0
|
|
20241104,191800,194340350,7630,7630,7630,7630,0
|
|
20241104,191700,194340350,7630,7630,7630,7630,0
|
|
20241104,191600,194340350,7630,7630,7630,7630,0
|
|
20241104,191500,194340350,7630,7630,7630,7630,0
|
|
20241104,191400,194340350,7630,7630,7630,7630,0
|
|
20241104,191300,194340350,7630,7630,7630,7630,0
|
|
20241104,191200,194340350,7630,7630,7630,7630,0
|
|
20241104,191100,194340350,7630,7630,7630,7630,0
|
|
20241104,191000,194340350,7630,7630,7630,7630,0
|
|
20241104,190900,194340350,7630,7630,7630,7630,0
|
|
20241104,190800,194340350,7630,7630,7630,7630,0
|
|
20241104,190700,194340350,7630,7630,7630,7630,507
|
|
20241104,190600,194340350,7630,7630,7630,7630,0
|
|
20241104,190500,194340350,7630,7630,7630,7630,0
|
|
20241104,190400,194340350,7630,7630,7630,7630,0
|
|
20241104,190300,194340350,7630,7630,7630,7630,0
|
|
20241104,190200,194340350,7630,7630,7630,7630,0
|
|
20241104,190100,194340350,7630,7630,7630,7630,0
|
|
20241104,190000,194340350,7630,7630,7630,7630,0
|
|
20241104,185900,194340350,7630,7630,7630,7630,0
|
|
20241104,185800,194340350,7630,7630,7630,7630,0
|
|
20241104,185700,194340350,7630,7630,7630,7630,0
|
|
20241104,185600,194340350,7630,7630,7630,7630,0
|
|
20241104,185500,194340350,7630,7630,7630,7630,0
|
|
20241104,185400,194340350,7630,7630,7630,7630,0
|
|
20241104,185300,194340350,7630,7630,7630,7630,0
|
|
20241104,185200,194340350,7630,7630,7630,7630,0
|
|
20241104,185100,194340350,7630,7630,7630,7630,0
|
|
20241104,185000,194340350,7630,7630,7630,7630,0
|
|
20241104,184900,194340350,7630,7630,7630,7630,0
|
|
20241104,184800,194340350,7630,7630,7630,7630,0
|
|
20241104,184700,194340350,7630,7630,7630,7630,0
|
|
20241104,184600,194340350,7630,7630,7630,7630,0
|
|
20241104,184500,194340350,7630,7630,7630,7630,0
|
|
20241104,184400,194340350,7630,7630,7630,7630,0
|
|
20241104,184300,194340350,7630,7630,7630,7630,0
|
|
20241104,184200,194340350,7630,7630,7630,7630,0
|
|
20241104,184100,194340350,7630,7630,7630,7630,0
|
|
20241104,184000,194340350,7630,7630,7630,7630,0
|
|
20241104,183900,194340350,7630,7630,7630,7630,0
|
|
20241104,183800,194340350,7630,7630,7630,7630,0
|
|
20241104,183700,194340350,7630,7630,7630,7630,507
|
|
20241104,183600,194340350,7630,7630,7630,7630,0
|
|
20241104,183500,194340350,7630,7630,7630,7630,0
|
|
20241104,183400,194340350,7630,7630,7630,7630,0
|
|
20241104,183300,194340350,7630,7630,7630,7630,0
|
|
20241104,183200,194340350,7630,7630,7630,7630,0
|
|
20241104,183100,194340350,7630,7630,7630,7630,0
|
|
20241104,183000,194340350,7630,7630,7630,7630,0
|
|
20241104,182900,194340350,7630,7630,7630,7630,0
|
|
20241104,182800,194340350,7630,7630,7630,7630,0
|
|
20241104,182700,194340350,7630,7630,7630,7630,0
|
|
20241104,182600,194340350,7630,7630,7630,7630,0
|
|
20241104,182500,194340350,7630,7630,7630,7630,0
|
|
20241104,182400,194340350,7630,7630,7630,7630,0
|
|
20241104,182300,194340350,7630,7630,7630,7630,0
|
|
20241104,182200,194340350,7630,7630,7630,7630,0
|
|
20241104,182100,194340350,7630,7630,7630,7630,0
|
|
20241104,182000,194340350,7630,7630,7630,7630,0
|
|
20241104,181900,194340350,7630,7630,7630,7630,0
|
|
20241104,181800,194340350,7630,7630,7630,7630,0
|
|
20241104,181700,194340350,7630,7630,7630,7630,0
|
|
20241104,181600,194340350,7630,7630,7630,7630,0
|
|
20241104,181500,194340350,7630,7630,7630,7630,0
|
|
20241104,181400,194340350,7630,7630,7630,7630,0
|
|
20241104,181300,194340350,7630,7630,7630,7630,0
|
|
20241104,181200,194340350,7630,7630,7630,7630,0
|
|
20241104,181100,194340350,7630,7630,7630,7630,0
|
|
20241104,181000,194340350,7630,7630,7630,7630,0
|
|
20241104,180900,194340350,7630,7630,7630,7630,0
|
|
20241104,180800,194340350,7630,7630,7630,7630,0
|
|
20241104,180700,194340350,7630,7630,7630,7630,507
|
|
20241104,180600,194340350,7630,7630,7630,7630,0
|
|
20241104,180500,194340350,7630,7630,7630,7630,0
|
|
20241104,180400,194340350,7630,7630,7630,7630,0
|
|
20241104,180300,194340350,7630,7630,7630,7630,0
|
|
20241104,180200,194340350,7630,7630,7630,7630,0
|
|
20241104,180100,194340350,7630,7630,7630,7630,0
|
|
20241104,180000,194340350,7630,7630,7630,7630,0
|
|
20241104,175900,194340350,7630,7630,7630,7630,0
|
|
20241104,175800,194340350,7630,7630,7630,7630,0
|
|
20241104,175700,194340350,7630,7630,7630,7630,0
|
|
20241104,175600,194340350,7630,7630,7630,7630,0
|
|
20241104,175500,194340350,7630,7630,7630,7630,0
|
|
20241104,175400,194340350,7630,7630,7630,7630,0
|
|
20241104,175300,194340350,7630,7630,7630,7630,0
|
|
20241104,175200,194340350,7630,7630,7630,7630,0
|
|
20241104,175100,194340350,7630,7630,7630,7630,0
|
|
20241104,175000,194340350,7630,7630,7630,7630,0
|
|
20241104,174900,194340350,7630,7630,7630,7630,0
|
|
20241104,174800,194340350,7630,7630,7630,7630,0
|
|
20241104,174700,194340350,7630,7630,7630,7630,0
|
|
20241104,174600,194340350,7630,7630,7630,7630,0
|
|
20241104,174500,194340350,7630,7630,7630,7630,0
|
|
20241104,174400,194340350,7630,7630,7630,7630,0
|
|
20241104,174300,194340350,7630,7630,7630,7630,0
|
|
20241104,174200,194340350,7630,7630,7630,7630,0
|
|
20241104,174100,194340350,7630,7630,7630,7630,0
|
|
20241104,174000,194340350,7630,7630,7630,7630,0
|
|
20241104,173900,194340350,7630,7630,7630,7630,0
|
|
20241104,173800,194340350,7630,7630,7630,7630,0
|
|
20241104,173700,194340350,7630,7630,7630,7630,507
|
|
20241104,173600,194340350,7630,7630,7630,7630,0
|
|
20241104,173500,194340350,7630,7630,7630,7630,0
|
|
20241104,173400,194340350,7630,7630,7630,7630,0
|
|
20241104,173300,194340350,7630,7630,7630,7630,0
|
|
20241104,173200,194340350,7630,7630,7630,7630,0
|
|
20241104,173100,194340350,7630,7630,7630,7630,0
|
|
20241104,173000,194340350,7630,7630,7630,7630,0
|
|
20241104,172900,194340350,7630,7630,7630,7630,0
|
|
20241104,172800,194340350,7630,7630,7630,7630,0
|
|
20241104,172700,194340350,7630,7630,7630,7630,0
|
|
20241104,172600,194340350,7630,7630,7630,7630,0
|
|
20241104,172500,194340350,7630,7630,7630,7630,0
|
|
20241104,172400,194340350,7630,7630,7630,7630,0
|
|
20241104,172300,194340350,7630,7630,7630,7630,0
|
|
20241104,172200,194340350,7630,7630,7630,7630,0
|
|
20241104,172100,194340350,7630,7630,7630,7630,0
|
|
20241104,172000,194340350,7630,7630,7630,7630,0
|
|
20241104,171900,194340350,7630,7630,7630,7630,0
|
|
20241104,171800,194340350,7630,7630,7630,7630,0
|
|
20241104,171700,194340350,7630,7630,7630,7630,0
|
|
20241104,171600,194340350,7630,7630,7630,7630,0
|
|
20241104,171500,194340350,7630,7630,7630,7630,0
|
|
20241104,171400,194340350,7630,7630,7630,7630,0
|
|
20241104,171300,194340350,7630,7630,7630,7630,0
|
|
20241104,171200,194340350,7630,7630,7630,7630,0
|
|
20241104,171100,194340350,7630,7630,7630,7630,0
|
|
20241104,171000,194340350,7630,7630,7630,7630,0
|
|
20241104,170900,194340350,7630,7630,7630,7630,0
|
|
20241104,170800,194340350,7630,7630,7630,7630,0
|
|
20241104,170700,194340350,7630,7630,7630,7630,507
|
|
20241104,170600,194340350,7630,7630,7630,7630,0
|
|
20241104,170500,194340350,7630,7630,7630,7630,0
|
|
20241104,170400,194340350,7630,7630,7630,7630,0
|
|
20241104,170300,194340350,7630,7630,7630,7630,0
|
|
20241104,170200,194340350,7630,7630,7630,7630,0
|
|
20241104,170100,194340350,7630,7630,7630,7630,0
|
|
20241104,170000,194340350,7630,7630,7630,7630,0
|
|
20241104,165900,194340350,7630,7630,7630,7630,0
|
|
20241104,165800,194340350,7630,7630,7630,7630,0
|
|
20241104,165700,194340350,7630,7630,7630,7630,0
|
|
20241104,165600,194340350,7630,7630,7630,7630,0
|
|
20241104,165500,194340350,7630,7630,7630,7630,0
|
|
20241104,165400,194340350,7630,7630,7630,7630,0
|
|
20241104,165300,194340350,7630,7630,7630,7630,0
|
|
20241104,165200,194340350,7630,7630,7630,7630,0
|
|
20241104,165100,194340350,7630,7630,7630,7630,0
|
|
20241104,165000,194340350,7630,7630,7630,7630,0
|
|
20241104,164900,194340350,7630,7630,7630,7630,0
|
|
20241104,164800,194340350,7630,7630,7630,7630,0
|
|
20241104,164700,194340350,7630,7630,7630,7630,0
|
|
20241104,164600,194340350,7630,7630,7630,7630,0
|
|
20241104,164500,194340350,7630,7630,7630,7630,0
|
|
20241104,164400,194340350,7630,7630,7630,7630,0
|
|
20241104,164300,194340350,7630,7630,7630,7630,0
|
|
20241104,164200,194340350,7630,7630,7630,7630,0
|
|
20241104,164100,194340350,7630,7630,7630,7630,0
|
|
20241104,164000,194340350,7630,7630,7630,7630,0
|
|
20241104,163900,194340350,7630,7630,7630,7630,0
|
|
20241104,163800,194340350,7630,7630,7630,7630,0
|
|
20241104,163700,194340350,7630,7630,7630,7630,507
|
|
20241104,163600,194340350,7630,7630,7630,7630,0
|
|
20241104,163500,194340350,7630,7630,7630,7630,0
|
|
20241104,163400,194340350,7630,7630,7630,7630,0
|
|
20241104,163300,194340350,7630,7630,7630,7630,0
|
|
20241104,163200,194340350,7630,7630,7630,7630,0
|
|
20241104,163100,194340350,7630,7630,7630,7630,0
|
|
20241104,163000,194340350,7630,7630,7630,7630,0
|
|
20241104,162900,194340350,7630,7630,7630,7630,0
|
|
20241104,162800,194340350,7630,7630,7630,7630,0
|
|
20241104,162700,194340350,7630,7630,7630,7630,0
|
|
20241104,162600,194340350,7630,7630,7630,7630,0
|
|
20241104,162500,194340350,7630,7630,7630,7630,0
|
|
20241104,162400,194340350,7630,7630,7630,7630,0
|
|
20241104,162300,194340350,7630,7630,7630,7630,0
|
|
20241104,162200,194340350,7630,7630,7630,7630,0
|
|
20241104,162100,194340350,7630,7630,7630,7630,0
|
|
20241104,162000,194340350,7630,7630,7630,7630,0
|
|
20241104,161900,194340350,7630,7630,7630,7630,0
|
|
20241104,161800,194340350,7630,7630,7630,7630,0
|
|
20241104,161700,194340350,7630,7630,7630,7630,0
|
|
20241104,161600,194340350,7630,7630,7630,7630,0
|
|
20241104,161500,194340350,7630,7630,7630,7630,0
|
|
20241104,161400,194340350,7630,7630,7630,7630,0
|
|
20241104,161300,194340350,7630,7630,7630,7630,0
|
|
20241104,161200,194340350,7630,7630,7630,7630,0
|
|
20241104,161100,194340350,7630,7630,7630,7630,0
|
|
20241104,161000,194340350,7630,7630,7630,7630,0
|
|
20241104,160900,194340350,7630,7630,7630,7630,0
|
|
20241104,160800,194340350,7630,7630,7630,7630,0
|
|
20241104,160700,194340350,7630,7630,7630,7630,507
|
|
20241104,160600,194340350,7630,7630,7630,7630,0
|
|
20241104,160500,194340350,7630,7630,7630,7630,0
|
|
20241104,160400,194340350,7630,7630,7630,7630,0
|
|
20241104,160300,194340350,7630,7630,7630,7630,0
|
|
20241104,160200,194340350,7630,7630,7630,7630,0
|
|
20241104,160100,194340350,7630,7630,7630,7630,0
|
|
20241104,160000,194340350,7630,7630,7630,7630,0
|
|
20241104,155900,194340350,7630,7630,7630,7630,0
|
|
20241104,155800,194340350,7630,7630,7630,7630,0
|
|
20241104,155700,194340350,7630,7630,7630,7630,0
|
|
20241104,155600,194340350,7630,7630,7630,7630,0
|
|
20241104,155500,194340350,7630,7630,7630,7630,0
|
|
20241104,155400,194340350,7630,7630,7630,7630,0
|
|
20241104,155300,194340350,7630,7630,7630,7630,0
|
|
20241104,155200,194340350,7630,7630,7630,7630,0
|
|
20241104,155100,194340350,7630,7630,7630,7630,0
|
|
20241104,155000,194340350,7630,7630,7630,7630,0
|
|
20241104,154900,194340350,7630,7630,7630,7630,0
|
|
20241104,154800,194340350,7630,7630,7630,7630,0
|
|
20241104,154700,194340350,7630,7630,7630,7630,0
|
|
20241104,154600,194340350,7630,7630,7630,7630,0
|
|
20241104,154500,194340350,7630,7630,7630,7630,0
|
|
20241104,154400,194340350,7630,7630,7630,7630,0
|
|
20241104,154300,194340350,7630,7630,7630,7630,0
|
|
20241104,154200,194340350,7630,7630,7630,7630,0
|
|
20241104,154100,194340350,7630,7630,7630,7630,0
|
|
20241104,154000,194340350,7630,7630,7630,7630,0
|
|
20241104,153900,194340350,7630,7630,7630,7630,0
|
|
20241104,153800,194340350,7630,7630,7630,7630,0
|
|
20241104,153700,194340350,7630,7630,7630,7630,507
|
|
20241104,153600,194340350,7630,7630,7630,7630,0
|
|
20241104,153500,194340350,7630,7630,7630,7630,0
|
|
20241104,153400,194340350,7630,7630,7630,7630,0
|
|
20241104,153300,194340350,7630,7630,7630,7630,0
|
|
20241104,153200,194340350,7630,7630,7630,7630,0
|
|
20241104,153100,194340350,7630,7630,7630,7630,0
|
|
20241104,153000,194340350,7630,7630,7630,7630,507
|
|
20241104,152900,190471940,7640,7640,7640,7640,0
|
|
20241104,152800,190471940,7640,7640,7640,7640,0
|
|
20241104,152700,190471940,7640,7640,7640,7640,0
|
|
20241104,152600,190471940,7640,7640,7640,7640,0
|
|
20241104,152500,190471940,7640,7640,7640,7640,0
|
|
20241104,152400,190471940,7640,7640,7640,7640,0
|
|
20241104,152300,190471940,7640,7640,7640,7640,0
|
|
20241104,152200,190471940,7640,7640,7640,7640,0
|
|
20241104,152100,190471940,7640,7640,7640,7640,0
|
|
20241104,152000,190471940,7640,7640,7640,7640,0
|
|
20241104,151900,190471940,7640,7640,7640,7640,0
|
|
20241104,151800,190471940,7640,7610,7640,7610,68
|
|
20241104,151700,189953150,7610,7610,7610,7610,1
|
|
20241104,151600,189945540,7600,7600,7600,7600,0
|
|
20241104,151500,189945540,7600,7600,7600,7600,0
|
|
20241104,151400,189945540,7600,7600,7600,7600,2
|
|
20241104,151300,189930340,7640,7640,7640,7640,0
|
|
20241104,151200,189930340,7640,7630,7640,7630,5
|
|
20241104,151100,189892180,7600,7610,7610,7600,157
|
|
20241104,151000,188698710,7640,7640,7640,7640,1
|
|
20241104,150900,188691070,7640,7620,7640,7620,5
|
|
20241104,150800,188652930,7640,7640,7640,7640,0
|
|
20241104,150700,188652930,7640,7640,7640,7640,0
|
|
20241104,150600,188652930,7640,7640,7640,7640,1
|
|
20241104,150500,188645290,7610,7620,7620,7610,30
|
|
20241104,150400,188416830,7640,7620,7640,7620,88
|
|
20241104,150300,187746250,7620,7640,7640,7620,37
|
|
20241104,150200,187463710,7640,7620,7640,7620,2
|
|
20241104,150100,187448450,7650,7650,7650,7650,0
|
|
20241104,150000,187448450,7650,7640,7650,7640,224
|
|
20241104,145900,185737080,7640,7640,7640,7640,0
|
|
20241104,145800,185737080,7640,7640,7640,7640,15
|
|
20241104,145700,185622480,7640,7620,7640,7610,202
|
|
20241104,145600,184085160,7640,7650,7650,7620,3
|
|
20241104,145500,184062250,7610,7610,7610,7610,30
|
|
20241104,145400,183833950,7650,7650,7650,7650,0
|
|
20241104,145300,183833950,7650,7650,7650,7650,0
|
|
20241104,145200,183833950,7650,7650,7650,7650,10
|
|
20241104,145100,183757450,7650,7650,7650,7650,0
|
|
20241104,145000,183757450,7650,7650,7650,7640,49
|
|
20241104,144900,183383070,7650,7650,7650,7650,0
|
|
20241104,144800,183383070,7650,7650,7650,7650,1
|
|
20241104,144700,183375420,7650,7610,7650,7610,3638
|
|
20241104,144600,155600260,7610,7580,7610,7580,1006
|
|
20241104,144500,147974720,7610,7610,7610,7610,0
|
|
20241104,144400,147974720,7610,7610,7610,7610,0
|
|
20241104,144300,147974720,7610,7610,7610,7610,0
|
|
20241104,144200,147974720,7610,7600,7610,7600,13
|
|
20241104,144100,147875810,7610,7590,7610,7590,64
|
|
20241104,144000,147389970,7590,7590,7590,7590,0
|
|
20241104,143900,147389970,7590,7590,7590,7590,0
|
|
20241104,143800,147389970,7590,7590,7590,7590,0
|
|
20241104,143700,147389970,7590,7590,7590,7590,0
|
|
20241104,143600,147389970,7590,7590,7590,7590,13
|
|
20241104,143500,147291300,7610,7610,7610,7610,0
|
|
20241104,143400,147291300,7610,7610,7610,7610,0
|
|
20241104,143300,147291300,7610,7610,7610,7610,0
|
|
20241104,143200,147291300,7610,7600,7610,7590,9
|
|
20241104,143100,147222950,7620,7620,7620,7620,30
|
|
20241104,143000,146994350,7620,7610,7620,7610,2
|
|
20241104,142900,146979120,7620,7620,7620,7620,47
|
|
20241104,142800,146620980,7620,7620,7620,7620,0
|
|
20241104,142700,146620980,7620,7620,7620,7620,0
|
|
20241104,142600,146620980,7620,7620,7620,7620,0
|
|
20241104,142500,146620980,7620,7620,7620,7620,0
|
|
20241104,142400,146620980,7620,7610,7620,7610,3
|
|
20241104,142300,146598140,7600,7600,7600,7600,0
|
|
20241104,142200,146598140,7600,7600,7600,7600,1
|
|
20241104,142100,146590540,7600,7590,7600,7590,3
|
|
20241104,142000,146567760,7590,7590,7590,7590,0
|
|
20241104,141900,146567760,7590,7590,7590,7590,0
|
|
20241104,141800,146567760,7590,7590,7590,7590,0
|
|
20241104,141700,146567760,7590,7590,7590,7590,6
|
|
20241104,141600,146522220,7590,7590,7590,7590,0
|
|
20241104,141500,146522220,7590,7590,7590,7590,0
|
|
20241104,141400,146522220,7590,7600,7600,7590,245
|
|
20241104,141300,144662070,7610,7610,7610,7610,1
|
|
20241104,141200,144654460,7620,7620,7620,7620,0
|
|
20241104,141100,144654460,7620,7620,7620,7620,0
|
|
20241104,141000,144654460,7620,7620,7620,7620,0
|
|
20241104,140900,144654460,7620,7620,7620,7620,0
|
|
20241104,140800,144654460,7620,7620,7620,7620,14
|
|
20241104,140700,144547780,7620,7620,7620,7620,0
|
|
20241104,140600,144547780,7620,7620,7620,7620,0
|
|
20241104,140500,144547780,7620,7620,7620,7620,0
|
|
20241104,140400,144547780,7620,7620,7620,7620,0
|
|
20241104,140300,144547780,7620,7620,7620,7620,0
|
|
20241104,140200,144547780,7620,7620,7620,7620,0
|
|
20241104,140100,144547780,7620,7620,7620,7620,0
|
|
20241104,140000,144547780,7620,7620,7620,7620,0
|
|
20241104,135900,144547780,7620,7620,7620,7620,0
|
|
20241104,135800,144547780,7620,7620,7620,7620,0
|
|
20241104,135700,144547780,7620,7620,7620,7620,0
|
|
20241104,135600,144547780,7620,7610,7620,7610,6
|
|
20241104,135500,144502110,7600,7600,7600,7600,0
|
|
20241104,135400,144502110,7600,7600,7600,7600,0
|
|
20241104,135300,144502110,7600,7600,7600,7600,58
|
|
20241104,135200,144061310,7610,7610,7610,7610,0
|
|
20241104,135100,144061310,7610,7610,7610,7610,0
|
|
20241104,135000,144061310,7610,7610,7610,7610,0
|
|
20241104,134900,144061310,7610,7610,7610,7610,5
|
|
20241104,134800,144023260,7610,7610,7610,7610,0
|
|
20241104,134700,144023260,7610,7610,7610,7610,0
|
|
20241104,134600,144023260,7610,7610,7610,7610,0
|
|
20241104,134500,144023260,7610,7610,7610,7610,0
|
|
20241104,134400,144023260,7610,7610,7610,7610,0
|
|
20241104,134300,144023260,7610,7610,7610,7610,0
|
|
20241104,134200,144023260,7610,7610,7610,7610,0
|
|
20241104,134100,144023260,7610,7610,7610,7610,0
|
|
20241104,134000,144023260,7610,7610,7610,7610,0
|
|
20241104,133900,144023260,7610,7610,7610,7610,62
|
|
20241104,133800,143551440,7620,7620,7620,7620,0
|
|
20241104,133700,143551440,7620,7620,7620,7620,0
|
|
20241104,133600,143551440,7620,7620,7620,7620,0
|
|
20241104,133500,143551440,7620,7620,7620,7620,0
|
|
20241104,133400,143551440,7620,7620,7620,7620,233
|
|
20241104,133300,141775980,7630,7630,7630,7630,0
|
|
20241104,133200,141775980,7630,7630,7630,7630,0
|
|
20241104,133100,141775980,7630,7630,7630,7630,1
|
|
20241104,133000,141768350,7620,7620,7620,7620,10
|
|
20241104,132900,141692150,7620,7620,7620,7620,0
|
|
20241104,132800,141692150,7620,7620,7620,7620,11
|
|
20241104,132700,141608330,7620,7620,7620,7620,139
|
|
20241104,132600,140549150,7610,7610,7610,7610,0
|
|
20241104,132500,140549150,7610,7610,7610,7610,39
|
|
20241104,132400,140252360,7610,7610,7610,7610,0
|
|
20241104,132300,140252360,7610,7610,7610,7610,58
|
|
20241104,132200,139810980,7610,7610,7610,7610,2
|
|
20241104,132100,139795760,7610,7610,7610,7610,0
|
|
20241104,132000,139795760,7610,7610,7610,7610,1
|
|
20241104,131900,139788150,7630,7610,7630,7610,6
|
|
20241104,131800,139742430,7630,7630,7630,7630,0
|
|
20241104,131700,139742430,7630,7630,7630,7630,50
|
|
20241104,131600,139360930,7630,7630,7630,7630,0
|
|
20241104,131500,139360930,7630,7630,7630,7630,0
|
|
20241104,131400,139360930,7630,7630,7630,7630,0
|
|
20241104,131300,139360930,7630,7620,7630,7610,104
|
|
20241104,131200,138568470,7620,7620,7620,7620,1
|
|
20241104,131100,138560850,7610,7610,7610,7610,114
|
|
20241104,131000,137693310,7610,7610,7610,7610,0
|
|
20241104,130900,137693310,7610,7610,7610,7610,0
|
|
20241104,130800,137693310,7610,7610,7610,7610,0
|
|
20241104,130700,137693310,7610,7610,7610,7610,0
|
|
20241104,130600,137693310,7610,7610,7610,7610,1
|
|
20241104,130500,137685700,7610,7610,7610,7610,0
|
|
20241104,130400,137685700,7610,7610,7610,7610,0
|
|
20241104,130300,137685700,7610,7610,7610,7610,0
|
|
20241104,130200,137685700,7610,7610,7610,7610,0
|
|
20241104,130100,137685700,7610,7610,7610,7610,0
|
|
20241104,130000,137685700,7610,7610,7610,7610,0
|
|
20241104,125900,137685700,7610,7610,7610,7610,0
|
|
20241104,125800,137685700,7610,7610,7610,7610,0
|
|
20241104,125700,137685700,7610,7610,7610,7610,30
|
|
20241104,125600,137457400,7620,7620,7620,7620,10
|
|
20241104,125500,137381200,7610,7610,7610,7610,1
|
|
20241104,125400,137373590,7620,7620,7620,7620,2
|
|
20241104,125300,137358350,7610,7610,7610,7610,0
|
|
20241104,125200,137358350,7610,7610,7610,7610,0
|
|
20241104,125100,137358350,7610,7610,7610,7610,56
|
|
20241104,125000,136932190,7610,7600,7610,7600,4
|
|
20241104,124900,136901780,7600,7600,7600,7600,32
|
|
20241104,124800,136658580,7590,7590,7590,7590,0
|
|
20241104,124700,136658580,7590,7590,7590,7590,1
|
|
20241104,124600,136650990,7600,7600,7600,7600,0
|
|
20241104,124500,136650990,7600,7600,7600,7600,1
|
|
20241104,124400,136643390,7590,7590,7590,7590,0
|
|
20241104,124300,136643390,7590,7590,7590,7590,0
|
|
20241104,124200,136643390,7590,7590,7590,7590,0
|
|
20241104,124100,136643390,7590,7590,7590,7590,0
|
|
20241104,124000,136643390,7590,7590,7590,7590,4
|
|
20241104,123900,136613030,7590,7590,7590,7590,30
|
|
20241104,123800,136385330,7610,7610,7610,7610,0
|
|
20241104,123700,136385330,7610,7610,7610,7610,0
|
|
20241104,123600,136385330,7610,7610,7610,7610,0
|
|
20241104,123500,136385330,7610,7610,7610,7610,0
|
|
20241104,123400,136385330,7610,7610,7610,7610,0
|
|
20241104,123300,136385330,7610,7610,7610,7610,0
|
|
20241104,123200,136385330,7610,7610,7610,7610,0
|
|
20241104,123100,136385330,7610,7610,7610,7610,0
|
|
20241104,123000,136385330,7610,7610,7610,7610,1
|
|
20241104,122900,136377720,7610,7600,7610,7600,201
|
|
20241104,122800,134848420,7600,7600,7600,7600,0
|
|
20241104,122700,134848420,7600,7600,7600,7600,90
|
|
20241104,122600,134164420,7600,7600,7600,7600,0
|
|
20241104,122500,134164420,7600,7600,7600,7600,4
|
|
20241104,122400,134134020,7600,7600,7600,7600,0
|
|
20241104,122300,134134020,7600,7600,7600,7600,0
|
|
20241104,122200,134134020,7600,7600,7600,7600,0
|
|
20241104,122100,134134020,7600,7600,7600,7600,0
|
|
20241104,122000,134134020,7600,7600,7600,7600,0
|
|
20241104,121900,134134020,7600,7600,7600,7600,0
|
|
20241104,121800,134134020,7600,7600,7600,7600,0
|
|
20241104,121700,134134020,7600,7600,7600,7600,0
|
|
20241104,121600,134134020,7600,7600,7600,7600,12
|
|
20241104,121500,134042820,7600,7590,7600,7590,101
|
|
20241104,121400,133275230,7590,7590,7590,7590,0
|
|
20241104,121300,133275230,7590,7590,7590,7590,0
|
|
20241104,121200,133275230,7590,7590,7590,7590,12
|
|
20241104,121100,133184150,7590,7590,7590,7590,20
|
|
20241104,121000,133032350,7600,7600,7600,7600,0
|
|
20241104,120900,133032350,7600,7600,7600,7600,1
|
|
20241104,120800,133024750,7610,7610,7610,7610,0
|
|
20241104,120700,133024750,7610,7610,7610,7610,5
|
|
20241104,120600,132986700,7610,7590,7610,7590,43
|
|
20241104,120500,132659550,7610,7610,7610,7610,0
|
|
20241104,120400,132659550,7610,7610,7610,7610,49
|
|
20241104,120300,132286660,7620,7620,7620,7620,0
|
|
20241104,120200,132286660,7620,7620,7620,7620,1
|
|
20241104,120100,132279040,7610,7610,7610,7610,143
|
|
20241104,120000,131190810,7630,7630,7630,7630,0
|
|
20241104,115900,131190810,7630,7630,7630,7630,7
|
|
20241104,115800,131137400,7630,7630,7630,7630,1
|
|
20241104,115700,131129770,7640,7630,7640,7630,2
|
|
20241104,115600,131114500,7650,7650,7650,7650,0
|
|
20241104,115500,131114500,7650,7630,7650,7630,400
|
|
20241104,115400,128059610,7630,7630,7630,7630,0
|
|
20241104,115300,128059610,7630,7630,7630,7630,100
|
|
20241104,115200,127296610,7630,7620,7630,7610,1380
|
|
20241104,115100,116794780,7620,7620,7620,7620,0
|
|
20241104,115000,116794780,7620,7620,7620,7620,255
|
|
20241104,114900,114851680,7620,7600,7620,7600,126
|
|
20241104,114800,113892780,7590,7590,7590,7590,0
|
|
20241104,114700,113892780,7590,7590,7590,7590,175
|
|
20241104,114600,112564530,7590,7590,7590,7590,0
|
|
20241104,114500,112564530,7590,7590,7590,7590,0
|
|
20241104,114400,112564530,7590,7590,7590,7590,0
|
|
20241104,114300,112564530,7590,7590,7590,7590,0
|
|
20241104,114200,112564530,7590,7590,7590,7590,1
|
|
20241104,114100,112556940,7610,7590,7610,7590,5
|
|
20241104,114000,112518930,7600,7600,7600,7600,0
|
|
20241104,113900,112518930,7600,7600,7600,7600,0
|
|
20241104,113800,112518930,7600,7600,7600,7600,0
|
|
20241104,113700,112518930,7600,7600,7600,7600,0
|
|
20241104,113600,112518930,7600,7590,7600,7590,4
|
|
20241104,113500,112488550,7600,7600,7600,7600,0
|
|
20241104,113400,112488550,7600,7600,7600,7600,0
|
|
20241104,113300,112488550,7600,7600,7600,7600,0
|
|
20241104,113200,112488550,7600,7570,7600,7570,133
|
|
20241104,113100,111481690,7600,7600,7600,7600,0
|
|
20241104,113000,111481690,7600,7590,7600,7590,20
|
|
20241104,112900,111329720,7580,7580,7580,7580,0
|
|
20241104,112800,111329720,7580,7580,7580,7580,8
|
|
20241104,112700,111269080,7600,7600,7600,7600,0
|
|
20241104,112600,111269080,7600,7580,7600,7580,147
|
|
20241104,112500,110154790,7570,7570,7570,7570,0
|
|
20241104,112400,110154790,7570,7570,7570,7570,0
|
|
20241104,112300,110154790,7570,7570,7570,7570,0
|
|
20241104,112200,110154790,7570,7570,7570,7570,28
|
|
20241104,112100,109942830,7580,7580,7580,7580,101
|
|
20241104,112000,109177250,7580,7580,7580,7580,0
|
|
20241104,111900,109177250,7580,7580,7580,7580,0
|
|
20241104,111800,109177250,7580,7580,7580,7580,2
|
|
20241104,111700,109162090,7580,7580,7580,7580,3
|
|
20241104,111600,109139350,7600,7600,7600,7600,0
|
|
20241104,111500,109139350,7600,7590,7600,7590,4
|
|
20241104,111400,109108980,7570,7590,7590,7570,198
|
|
20241104,111300,107608160,7590,7590,7590,7590,2
|
|
20241104,111200,107592980,7600,7600,7600,7600,0
|
|
20241104,111100,107592980,7600,7600,7600,7600,0
|
|
20241104,111000,107592980,7600,7600,7600,7600,0
|
|
20241104,110900,107592980,7600,7570,7600,7570,154
|
|
20241104,110800,106427110,7580,7580,7580,7580,260
|
|
20241104,110700,104456310,7590,7590,7590,7590,0
|
|
20241104,110600,104456310,7590,7590,7590,7590,123
|
|
20241104,110500,103522740,7600,7600,7600,7600,13
|
|
20241104,110400,103423940,7610,7610,7610,7610,102
|
|
20241104,110300,102647720,7590,7590,7590,7590,0
|
|
20241104,110200,102647720,7590,7590,7590,7590,70
|
|
20241104,110100,102116420,7610,7610,7610,7610,0
|
|
20241104,110000,102116420,7610,7600,7610,7600,2
|
|
20241104,105900,102101210,7590,7610,7610,7590,100
|
|
20241104,105800,101342110,7610,7600,7610,7600,450
|
|
20241104,105700,97917620,7610,7590,7610,7580,23
|
|
20241104,105600,97742830,7610,7610,7610,7610,0
|
|
20241104,105500,97742830,7610,7610,7610,7590,60
|
|
20241104,105400,97286460,7620,7600,7620,7600,1126
|
|
20241104,105300,88717740,7610,7590,7610,7580,1231
|
|
20241104,105200,79364500,7590,7590,7590,7590,1
|
|
20241104,105100,79356910,7570,7570,7570,7570,0
|
|
20241104,105000,79356910,7570,7570,7570,7570,214
|
|
20241104,104900,77736930,7570,7570,7570,7570,1
|
|
20241104,104800,77729360,7560,7560,7560,7560,0
|
|
20241104,104700,77729360,7560,7560,7560,7560,0
|
|
20241104,104600,77729360,7560,7560,7560,7560,1
|
|
20241104,104500,77721800,7560,7560,7560,7560,0
|
|
20241104,104400,77721800,7560,7550,7560,7550,2
|
|
20241104,104300,77706690,7550,7550,7550,7550,0
|
|
20241104,104200,77706690,7550,7550,7550,7550,0
|
|
20241104,104100,77706690,7550,7550,7550,7550,0
|
|
20241104,104000,77706690,7550,7550,7550,7550,0
|
|
20241104,103900,77706690,7550,7550,7550,7550,558
|
|
20241104,103800,73493790,7550,7550,7550,7550,0
|
|
20241104,103700,73493790,7550,7550,7550,7550,30
|
|
20241104,103600,73267290,7550,7550,7550,7550,10
|
|
20241104,103500,73191790,7550,7550,7550,7550,0
|
|
20241104,103400,73191790,7550,7550,7550,7550,0
|
|
20241104,103300,73191790,7550,7550,7550,7550,0
|
|
20241104,103200,73191790,7550,7550,7550,7550,0
|
|
20241104,103100,73191790,7550,7550,7550,7550,1
|
|
20241104,103000,73184240,7550,7550,7550,7550,4
|
|
20241104,102900,73154040,7550,7550,7550,7550,0
|
|
20241104,102800,73154040,7550,7550,7550,7550,0
|
|
20241104,102700,73154040,7550,7550,7550,7550,0
|
|
20241104,102600,73154040,7550,7570,7590,7550,460
|
|
20241104,102500,69670880,7550,7560,7560,7550,1817
|
|
20241104,102400,55934400,7560,7560,7560,7560,10
|
|
20241104,102300,55858800,7550,7560,7560,7550,29
|
|
20241104,102200,55639750,7550,7550,7550,7550,0
|
|
20241104,102100,55639750,7550,7550,7550,7550,0
|
|
20241104,102000,55639750,7550,7550,7550,7550,0
|
|
20241104,101900,55639750,7550,7550,7550,7550,0
|
|
20241104,101800,55639750,7550,7550,7550,7550,583
|
|
20241104,101700,51238100,7550,7550,7550,7550,31
|
|
20241104,101600,51004050,7540,7540,7540,7540,0
|
|
20241104,101500,51004050,7540,7540,7540,7540,0
|
|
20241104,101400,51004050,7540,7540,7540,7540,0
|
|
20241104,101300,51004050,7540,7540,7540,7540,114
|
|
20241104,101200,50144490,7530,7530,7530,7530,0
|
|
20241104,101100,50144490,7530,7530,7530,7530,6
|
|
20241104,101000,50099310,7530,7530,7530,7530,0
|
|
20241104,100900,50099310,7530,7530,7530,7530,0
|
|
20241104,100800,50099310,7530,7530,7530,7530,0
|
|
20241104,100700,50099310,7530,7530,7530,7530,0
|
|
20241104,100600,50099310,7530,7530,7530,7530,0
|
|
20241104,100500,50099310,7530,7530,7530,7530,312
|
|
20241104,100400,47749950,7540,7530,7540,7530,399
|
|
20241104,100300,44741620,7530,7530,7530,7530,137
|
|
20241104,100200,43710010,7530,7530,7530,7530,137
|
|
20241104,100100,42678400,7550,7550,7550,7550,0
|
|
20241104,100000,42678400,7550,7550,7550,7550,0
|
|
20241104,095900,42678400,7550,7550,7550,7550,10
|
|
20241104,095800,42602900,7550,7550,7550,7550,0
|
|
20241104,095700,42602900,7550,7550,7550,7550,0
|
|
20241104,095600,42602900,7550,7550,7550,7550,0
|
|
20241104,095500,42602900,7550,7550,7550,7550,0
|
|
20241104,095400,42602900,7550,7550,7550,7550,2
|
|
20241104,095300,42587800,7530,7530,7530,7530,112
|
|
20241104,095200,41744440,7550,7550,7550,7550,0
|
|
20241104,095100,41744440,7550,7510,7550,7510,2931
|
|
20241104,095000,19654390,7520,7520,7520,7520,0
|
|
20241104,094900,19654390,7520,7520,7520,7520,1
|
|
20241104,094800,19646870,7490,7490,7490,7490,100
|
|
20241104,094700,18897870,7520,7520,7520,7520,3
|
|
20241104,094600,18875310,7520,7520,7520,7520,11
|
|
20241104,094500,18792590,7520,7510,7520,7510,445
|
|
20241104,094400,15446250,7490,7490,7490,7490,9
|
|
20241104,094300,15378840,7470,7470,7470,7470,0
|
|
20241104,094200,15378840,7470,7470,7470,7470,0
|
|
20241104,094100,15378840,7470,7470,7470,7470,110
|
|
20241104,094000,14557140,7470,7470,7470,7470,28
|
|
20241104,093900,14347980,7480,7490,7490,7480,366
|
|
20241104,093800,11608170,7500,7500,7500,7500,11
|
|
20241104,093700,11525670,7520,7520,7520,7520,0
|
|
20241104,093600,11525670,7520,7520,7520,7520,0
|
|
20241104,093500,11525670,7520,7520,7520,7520,0
|
|
20241104,093400,11525670,7520,7520,7520,7520,0
|
|
20241104,093300,11525670,7520,7520,7520,7520,0
|
|
20241104,093200,11525670,7520,7520,7520,7520,0
|
|
20241104,093100,11525670,7520,7520,7520,7520,0
|
|
20241104,093000,11525670,7520,7520,7520,7520,0
|
|
20241104,092900,11525670,7520,7520,7520,7520,0
|
|
20241104,092800,11525670,7520,7520,7520,7520,0
|
|
20241104,092700,11525670,7520,7520,7520,7520,0
|
|
20241104,092600,11525670,7520,7520,7520,7520,0
|
|
20241104,092500,11525670,7520,7520,7520,7520,0
|
|
20241104,092400,11525670,7520,7520,7520,7520,5
|
|
20241104,092300,11488070,7520,7530,7530,7520,253
|
|
20241104,092200,9583910,7530,7530,7530,7530,0
|
|
20241104,092100,9583910,7530,7530,7530,7530,0
|
|
20241104,092000,9583910,7530,7530,7530,7530,0
|
|
20241104,091900,9583910,7530,7530,7530,7530,0
|
|
20241104,091800,9583910,7530,7530,7530,7530,0
|
|
20241104,091700,9583910,7530,7530,7530,7530,0
|
|
20241104,091600,9583910,7530,7530,7530,7530,100
|
|
20241104,091500,8830910,7530,7540,7540,7530,12
|
|
20241104,091400,8740530,7540,7530,7540,7530,157
|
|
20241104,091300,7557790,7530,7530,7530,7530,41
|
|
20241104,091200,7249060,7530,7520,7530,7520,337
|
|
20241104,091100,4711710,7510,7490,7510,7490,303
|
|
20241104,091000,2436200,7490,7480,7520,7480,6
|
|
20241104,090900,2391240,7470,7470,7470,7470,0
|
|
20241104,090800,2391240,7470,7490,7490,7470,26
|
|
20241104,090700,2196900,7460,7460,7460,7460,0
|
|
20241104,090600,2196900,7460,7460,7460,7460,0
|
|
20241104,090500,2196900,7460,7460,7460,7460,0
|
|
20241104,090400,2196900,7460,7460,7460,7460,0
|
|
20241104,090300,2196900,7460,7460,7460,7460,0
|
|
20241104,090200,2196900,7460,7460,7460,7460,0
|
|
20241104,090100,2196900,7460,7460,7500,7460,81
|
|
20241104,090000,1592120,7510,7510,7510,7510,212
|