701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,203800,430993200,7810,7810,7810,7810,376
|
|
20241106,203700,430993200,7810,7810,7810,7810,0
|
|
20241106,203600,430993200,7810,7810,7810,7810,0
|
|
20241106,203500,430993200,7810,7810,7810,7810,0
|
|
20241106,203400,430993200,7810,7810,7810,7810,0
|
|
20241106,203300,430993200,7810,7810,7810,7810,0
|
|
20241106,203200,430993200,7810,7810,7810,7810,0
|
|
20241106,203100,430993200,7810,7810,7810,7810,0
|
|
20241106,203000,430993200,7810,7810,7810,7810,0
|
|
20241106,202900,430993200,7810,7810,7810,7810,0
|
|
20241106,202800,430993200,7810,7810,7810,7810,0
|
|
20241106,202700,430993200,7810,7810,7810,7810,0
|
|
20241106,202600,430993200,7810,7810,7810,7810,0
|
|
20241106,202500,430993200,7810,7810,7810,7810,0
|
|
20241106,202400,430993200,7810,7810,7810,7810,0
|
|
20241106,202300,430993200,7810,7810,7810,7810,0
|
|
20241106,202200,430993200,7810,7810,7810,7810,0
|
|
20241106,202100,430993200,7810,7810,7810,7810,0
|
|
20241106,202000,430993200,7810,7810,7810,7810,0
|
|
20241106,201900,430993200,7810,7810,7810,7810,0
|
|
20241106,201800,430993200,7810,7810,7810,7810,0
|
|
20241106,201700,430993200,7810,7810,7810,7810,0
|
|
20241106,201600,430993200,7810,7810,7810,7810,0
|
|
20241106,201500,430993200,7810,7810,7810,7810,0
|
|
20241106,201400,430993200,7810,7810,7810,7810,0
|
|
20241106,201300,430993200,7810,7810,7810,7810,0
|
|
20241106,201200,430993200,7810,7810,7810,7810,0
|
|
20241106,201100,430993200,7810,7810,7810,7810,0
|
|
20241106,201000,430993200,7810,7810,7810,7810,0
|
|
20241106,200900,430993200,7810,7810,7810,7810,0
|
|
20241106,200800,430993200,7810,7810,7810,7810,376
|
|
20241106,200700,430993200,7810,7810,7810,7810,0
|
|
20241106,200600,430993200,7810,7810,7810,7810,0
|
|
20241106,200500,430993200,7810,7810,7810,7810,0
|
|
20241106,200400,430993200,7810,7810,7810,7810,0
|
|
20241106,200300,430993200,7810,7810,7810,7810,0
|
|
20241106,200200,430993200,7810,7810,7810,7810,0
|
|
20241106,200100,430993200,7810,7810,7810,7810,0
|
|
20241106,200000,430993200,7810,7810,7810,7810,0
|
|
20241106,195900,430993200,7810,7810,7810,7810,0
|
|
20241106,195800,430993200,7810,7810,7810,7810,0
|
|
20241106,195700,430993200,7810,7810,7810,7810,0
|
|
20241106,195600,430993200,7810,7810,7810,7810,0
|
|
20241106,195500,430993200,7810,7810,7810,7810,0
|
|
20241106,195400,430993200,7810,7810,7810,7810,0
|
|
20241106,195300,430993200,7810,7810,7810,7810,0
|
|
20241106,195200,430993200,7810,7810,7810,7810,0
|
|
20241106,195100,430993200,7810,7810,7810,7810,0
|
|
20241106,195000,430993200,7810,7810,7810,7810,0
|
|
20241106,194900,430993200,7810,7810,7810,7810,0
|
|
20241106,194800,430993200,7810,7810,7810,7810,0
|
|
20241106,194700,430993200,7810,7810,7810,7810,0
|
|
20241106,194600,430993200,7810,7810,7810,7810,0
|
|
20241106,194500,430993200,7810,7810,7810,7810,0
|
|
20241106,194400,430993200,7810,7810,7810,7810,0
|
|
20241106,194300,430993200,7810,7810,7810,7810,0
|
|
20241106,194200,430993200,7810,7810,7810,7810,0
|
|
20241106,194100,430993200,7810,7810,7810,7810,0
|
|
20241106,194000,430993200,7810,7810,7810,7810,0
|
|
20241106,193900,430993200,7810,7810,7810,7810,0
|
|
20241106,193800,430993200,7810,7810,7810,7810,376
|
|
20241106,193700,430993200,7810,7810,7810,7810,0
|
|
20241106,193600,430993200,7810,7810,7810,7810,0
|
|
20241106,193500,430993200,7810,7810,7810,7810,0
|
|
20241106,193400,430993200,7810,7810,7810,7810,0
|
|
20241106,193300,430993200,7810,7810,7810,7810,0
|
|
20241106,193200,430993200,7810,7810,7810,7810,0
|
|
20241106,193100,430993200,7810,7810,7810,7810,0
|
|
20241106,193000,430993200,7810,7810,7810,7810,0
|
|
20241106,192900,430993200,7810,7810,7810,7810,0
|
|
20241106,192800,430993200,7810,7810,7810,7810,0
|
|
20241106,192700,430993200,7810,7810,7810,7810,0
|
|
20241106,192600,430993200,7810,7810,7810,7810,0
|
|
20241106,192500,430993200,7810,7810,7810,7810,0
|
|
20241106,192400,430993200,7810,7810,7810,7810,0
|
|
20241106,192300,430993200,7810,7810,7810,7810,0
|
|
20241106,192200,430993200,7810,7810,7810,7810,0
|
|
20241106,192100,430993200,7810,7810,7810,7810,0
|
|
20241106,192000,430993200,7810,7810,7810,7810,0
|
|
20241106,191900,430993200,7810,7810,7810,7810,0
|
|
20241106,191800,430993200,7810,7810,7810,7810,0
|
|
20241106,191700,430993200,7810,7810,7810,7810,0
|
|
20241106,191600,430993200,7810,7810,7810,7810,0
|
|
20241106,191500,430993200,7810,7810,7810,7810,0
|
|
20241106,191400,430993200,7810,7810,7810,7810,0
|
|
20241106,191300,430993200,7810,7810,7810,7810,0
|
|
20241106,191200,430993200,7810,7810,7810,7810,0
|
|
20241106,191100,430993200,7810,7810,7810,7810,0
|
|
20241106,191000,430993200,7810,7810,7810,7810,0
|
|
20241106,190900,430993200,7810,7810,7810,7810,0
|
|
20241106,190800,430993200,7810,7810,7810,7810,376
|
|
20241106,190700,430993200,7810,7810,7810,7810,0
|
|
20241106,190600,430993200,7810,7810,7810,7810,0
|
|
20241106,190500,430993200,7810,7810,7810,7810,0
|
|
20241106,190400,430993200,7810,7810,7810,7810,0
|
|
20241106,190300,430993200,7810,7810,7810,7810,0
|
|
20241106,190200,430993200,7810,7810,7810,7810,0
|
|
20241106,190100,430993200,7810,7810,7810,7810,0
|
|
20241106,190000,430993200,7810,7810,7810,7810,0
|
|
20241106,185900,430993200,7810,7810,7810,7810,0
|
|
20241106,185800,430993200,7810,7810,7810,7810,0
|
|
20241106,185700,430993200,7810,7810,7810,7810,0
|
|
20241106,185600,430993200,7810,7810,7810,7810,0
|
|
20241106,185500,430993200,7810,7810,7810,7810,0
|
|
20241106,185400,430993200,7810,7810,7810,7810,0
|
|
20241106,185300,430993200,7810,7810,7810,7810,0
|
|
20241106,185200,430993200,7810,7810,7810,7810,0
|
|
20241106,185100,430993200,7810,7810,7810,7810,0
|
|
20241106,185000,430993200,7810,7810,7810,7810,0
|
|
20241106,184900,430993200,7810,7810,7810,7810,0
|
|
20241106,184800,430993200,7810,7810,7810,7810,0
|
|
20241106,184700,430993200,7810,7810,7810,7810,0
|
|
20241106,184600,430993200,7810,7810,7810,7810,0
|
|
20241106,184500,430993200,7810,7810,7810,7810,0
|
|
20241106,184400,430993200,7810,7810,7810,7810,0
|
|
20241106,184300,430993200,7810,7810,7810,7810,0
|
|
20241106,184200,430993200,7810,7810,7810,7810,0
|
|
20241106,184100,430993200,7810,7810,7810,7810,0
|
|
20241106,184000,430993200,7810,7810,7810,7810,0
|
|
20241106,183900,430993200,7810,7810,7810,7810,0
|
|
20241106,183800,430993200,7810,7810,7810,7810,376
|
|
20241106,183700,430993200,7810,7810,7810,7810,0
|
|
20241106,183600,430993200,7810,7810,7810,7810,0
|
|
20241106,183500,430993200,7810,7810,7810,7810,0
|
|
20241106,183400,430993200,7810,7810,7810,7810,0
|
|
20241106,183300,430993200,7810,7810,7810,7810,0
|
|
20241106,183200,430993200,7810,7810,7810,7810,0
|
|
20241106,183100,430993200,7810,7810,7810,7810,0
|
|
20241106,183000,430993200,7810,7810,7810,7810,0
|
|
20241106,182900,430993200,7810,7810,7810,7810,0
|
|
20241106,182800,430993200,7810,7810,7810,7810,0
|
|
20241106,182700,430993200,7810,7810,7810,7810,0
|
|
20241106,182600,430993200,7810,7810,7810,7810,0
|
|
20241106,182500,430993200,7810,7810,7810,7810,0
|
|
20241106,182400,430993200,7810,7810,7810,7810,0
|
|
20241106,182300,430993200,7810,7810,7810,7810,0
|
|
20241106,182200,430993200,7810,7810,7810,7810,0
|
|
20241106,182100,430993200,7810,7810,7810,7810,0
|
|
20241106,182000,430993200,7810,7810,7810,7810,0
|
|
20241106,181900,430993200,7810,7810,7810,7810,0
|
|
20241106,181800,430993200,7810,7810,7810,7810,0
|
|
20241106,181700,430993200,7810,7810,7810,7810,0
|
|
20241106,181600,430993200,7810,7810,7810,7810,0
|
|
20241106,181500,430993200,7810,7810,7810,7810,0
|
|
20241106,181400,430993200,7810,7810,7810,7810,0
|
|
20241106,181300,430993200,7810,7810,7810,7810,0
|
|
20241106,181200,430993200,7810,7810,7810,7810,0
|
|
20241106,181100,430993200,7810,7810,7810,7810,0
|
|
20241106,181000,430993200,7810,7810,7810,7810,0
|
|
20241106,180900,430993200,7810,7810,7810,7810,0
|
|
20241106,180800,430993200,7810,7810,7810,7810,376
|
|
20241106,180700,430993200,7810,7810,7810,7810,0
|
|
20241106,180600,430993200,7810,7810,7810,7810,0
|
|
20241106,180500,430993200,7810,7810,7810,7810,0
|
|
20241106,180400,430993200,7810,7810,7810,7810,0
|
|
20241106,180300,430993200,7810,7810,7810,7810,0
|
|
20241106,180200,430993200,7810,7810,7810,7810,0
|
|
20241106,180100,430993200,7810,7810,7810,7810,0
|
|
20241106,180000,430993200,7810,7810,7810,7810,0
|
|
20241106,175900,430993200,7810,7810,7810,7810,0
|
|
20241106,175800,430993200,7810,7810,7810,7810,0
|
|
20241106,175700,430993200,7810,7810,7810,7810,0
|
|
20241106,175600,430993200,7810,7810,7810,7810,0
|
|
20241106,175500,430993200,7810,7810,7810,7810,0
|
|
20241106,175400,430993200,7810,7810,7810,7810,0
|
|
20241106,175300,430993200,7810,7810,7810,7810,0
|
|
20241106,175200,430993200,7810,7810,7810,7810,0
|
|
20241106,175100,430993200,7810,7810,7810,7810,0
|
|
20241106,175000,430993200,7810,7810,7810,7810,0
|
|
20241106,174900,430993200,7810,7810,7810,7810,0
|
|
20241106,174800,430993200,7810,7810,7810,7810,0
|
|
20241106,174700,430993200,7810,7810,7810,7810,0
|
|
20241106,174600,430993200,7810,7810,7810,7810,0
|
|
20241106,174500,430993200,7810,7810,7810,7810,0
|
|
20241106,174400,430993200,7810,7810,7810,7810,0
|
|
20241106,174300,430993200,7810,7810,7810,7810,0
|
|
20241106,174200,430993200,7810,7810,7810,7810,0
|
|
20241106,174100,430993200,7810,7810,7810,7810,0
|
|
20241106,174000,430993200,7810,7810,7810,7810,0
|
|
20241106,173900,430993200,7810,7810,7810,7810,0
|
|
20241106,173800,430993200,7810,7810,7810,7810,376
|
|
20241106,173700,430993200,7810,7810,7810,7810,0
|
|
20241106,173600,430993200,7810,7810,7810,7810,0
|
|
20241106,173500,430993200,7810,7810,7810,7810,0
|
|
20241106,173400,430993200,7810,7810,7810,7810,0
|
|
20241106,173300,430993200,7810,7810,7810,7810,0
|
|
20241106,173200,430993200,7810,7810,7810,7810,0
|
|
20241106,173100,430993200,7810,7810,7810,7810,0
|
|
20241106,173000,430993200,7810,7810,7810,7810,0
|
|
20241106,172900,430993200,7810,7810,7810,7810,0
|
|
20241106,172800,430993200,7810,7810,7810,7810,0
|
|
20241106,172700,430993200,7810,7810,7810,7810,0
|
|
20241106,172600,430993200,7810,7810,7810,7810,0
|
|
20241106,172500,430993200,7810,7810,7810,7810,0
|
|
20241106,172400,430993200,7810,7810,7810,7810,0
|
|
20241106,172300,430993200,7810,7810,7810,7810,0
|
|
20241106,172200,430993200,7810,7810,7810,7810,0
|
|
20241106,172100,430993200,7810,7810,7810,7810,0
|
|
20241106,172000,430993200,7810,7810,7810,7810,0
|
|
20241106,171900,430993200,7810,7810,7810,7810,0
|
|
20241106,171800,430993200,7810,7810,7810,7810,0
|
|
20241106,171700,430993200,7810,7810,7810,7810,0
|
|
20241106,171600,430993200,7810,7810,7810,7810,0
|
|
20241106,171500,430993200,7810,7810,7810,7810,0
|
|
20241106,171400,430993200,7810,7810,7810,7810,0
|
|
20241106,171300,430993200,7810,7810,7810,7810,0
|
|
20241106,171200,430993200,7810,7810,7810,7810,0
|
|
20241106,171100,430993200,7810,7810,7810,7810,0
|
|
20241106,171000,430993200,7810,7810,7810,7810,0
|
|
20241106,170900,430993200,7810,7810,7810,7810,0
|
|
20241106,170800,430993200,7810,7810,7810,7810,376
|
|
20241106,170700,430993200,7810,7810,7810,7810,0
|
|
20241106,170600,430993200,7810,7810,7810,7810,0
|
|
20241106,170500,430993200,7810,7810,7810,7810,0
|
|
20241106,170400,430993200,7810,7810,7810,7810,0
|
|
20241106,170300,430993200,7810,7810,7810,7810,0
|
|
20241106,170200,430993200,7810,7810,7810,7810,0
|
|
20241106,170100,430993200,7810,7810,7810,7810,0
|
|
20241106,170000,430993200,7810,7810,7810,7810,0
|
|
20241106,165900,430993200,7810,7810,7810,7810,0
|
|
20241106,165800,430993200,7810,7810,7810,7810,0
|
|
20241106,165700,430993200,7810,7810,7810,7810,0
|
|
20241106,165600,430993200,7810,7810,7810,7810,0
|
|
20241106,165500,430993200,7810,7810,7810,7810,0
|
|
20241106,165400,430993200,7810,7810,7810,7810,0
|
|
20241106,165300,430993200,7810,7810,7810,7810,0
|
|
20241106,165200,430993200,7810,7810,7810,7810,0
|
|
20241106,165100,430993200,7810,7810,7810,7810,0
|
|
20241106,165000,430993200,7810,7810,7810,7810,0
|
|
20241106,164900,430993200,7810,7810,7810,7810,0
|
|
20241106,164800,430993200,7810,7810,7810,7810,0
|
|
20241106,164700,430993200,7810,7810,7810,7810,0
|
|
20241106,164600,430993200,7810,7810,7810,7810,0
|
|
20241106,164500,430993200,7810,7810,7810,7810,0
|
|
20241106,164400,430993200,7810,7810,7810,7810,0
|
|
20241106,164300,430993200,7810,7810,7810,7810,0
|
|
20241106,164200,430993200,7810,7810,7810,7810,0
|
|
20241106,164100,430993200,7810,7810,7810,7810,0
|
|
20241106,164000,430993200,7810,7810,7810,7810,0
|
|
20241106,163900,430993200,7810,7810,7810,7810,0
|
|
20241106,163800,430993200,7810,7810,7810,7810,376
|
|
20241106,163700,430993200,7810,7810,7810,7810,0
|
|
20241106,163600,430993200,7810,7810,7810,7810,0
|
|
20241106,163500,430993200,7810,7810,7810,7810,0
|
|
20241106,163400,430993200,7810,7810,7810,7810,0
|
|
20241106,163300,430993200,7810,7810,7810,7810,0
|
|
20241106,163200,430993200,7810,7810,7810,7810,0
|
|
20241106,163100,430993200,7810,7810,7810,7810,0
|
|
20241106,163000,430993200,7810,7810,7810,7810,0
|
|
20241106,162900,430993200,7810,7810,7810,7810,0
|
|
20241106,162800,430993200,7810,7810,7810,7810,0
|
|
20241106,162700,430993200,7810,7810,7810,7810,0
|
|
20241106,162600,430993200,7810,7810,7810,7810,0
|
|
20241106,162500,430993200,7810,7810,7810,7810,0
|
|
20241106,162400,430993200,7810,7810,7810,7810,0
|
|
20241106,162300,430993200,7810,7810,7810,7810,0
|
|
20241106,162200,430993200,7810,7810,7810,7810,0
|
|
20241106,162100,430993200,7810,7810,7810,7810,0
|
|
20241106,162000,430993200,7810,7810,7810,7810,0
|
|
20241106,161900,430993200,7810,7810,7810,7810,0
|
|
20241106,161800,430993200,7810,7810,7810,7810,0
|
|
20241106,161700,430993200,7810,7810,7810,7810,0
|
|
20241106,161600,430993200,7810,7810,7810,7810,0
|
|
20241106,161500,430993200,7810,7810,7810,7810,0
|
|
20241106,161400,430993200,7810,7810,7810,7810,0
|
|
20241106,161300,430993200,7810,7810,7810,7810,0
|
|
20241106,161200,430993200,7810,7810,7810,7810,0
|
|
20241106,161100,430993200,7810,7810,7810,7810,0
|
|
20241106,161000,430993200,7810,7810,7810,7810,0
|
|
20241106,160900,430993200,7810,7810,7810,7810,0
|
|
20241106,160800,430993200,7810,7810,7810,7810,376
|
|
20241106,160700,430993200,7810,7810,7810,7810,0
|
|
20241106,160600,430993200,7810,7810,7810,7810,0
|
|
20241106,160500,430993200,7810,7810,7810,7810,0
|
|
20241106,160400,430993200,7810,7810,7810,7810,0
|
|
20241106,160300,430993200,7810,7810,7810,7810,0
|
|
20241106,160200,430993200,7810,7810,7810,7810,0
|
|
20241106,160100,430993200,7810,7810,7810,7810,0
|
|
20241106,160000,430993200,7810,7810,7810,7810,0
|
|
20241106,155900,430993200,7810,7810,7810,7810,0
|
|
20241106,155800,430993200,7810,7810,7810,7810,0
|
|
20241106,155700,430993200,7810,7810,7810,7810,0
|
|
20241106,155600,430993200,7810,7810,7810,7810,0
|
|
20241106,155500,430993200,7810,7810,7810,7810,0
|
|
20241106,155400,430993200,7810,7810,7810,7810,0
|
|
20241106,155300,430993200,7810,7810,7810,7810,0
|
|
20241106,155200,430993200,7810,7810,7810,7810,0
|
|
20241106,155100,430993200,7810,7810,7810,7810,0
|
|
20241106,155000,430993200,7810,7810,7810,7810,0
|
|
20241106,154900,430993200,7810,7810,7810,7810,0
|
|
20241106,154800,430993200,7810,7810,7810,7810,0
|
|
20241106,154700,430993200,7810,7810,7810,7810,0
|
|
20241106,154600,430993200,7810,7810,7810,7810,0
|
|
20241106,154500,430993200,7810,7810,7810,7810,0
|
|
20241106,154400,430993200,7810,7810,7810,7810,0
|
|
20241106,154300,430993200,7810,7810,7810,7810,0
|
|
20241106,154200,430993200,7810,7810,7810,7810,0
|
|
20241106,154100,430993200,7810,7810,7810,7810,0
|
|
20241106,154000,430993200,7810,7810,7810,7810,0
|
|
20241106,153900,430993200,7810,7810,7810,7810,0
|
|
20241106,153800,430993200,7810,7810,7810,7810,376
|
|
20241106,153700,430993200,7810,7810,7810,7810,0
|
|
20241106,153600,430993200,7810,7810,7810,7810,0
|
|
20241106,153500,430993200,7810,7810,7810,7810,0
|
|
20241106,153400,430993200,7810,7810,7810,7810,0
|
|
20241106,153300,430993200,7810,7810,7810,7810,0
|
|
20241106,153200,430993200,7810,7810,7810,7810,0
|
|
20241106,153100,430993200,7810,7810,7810,7810,0
|
|
20241106,153000,430993200,7810,7810,7810,7810,376
|
|
20241106,152900,428056640,7810,7810,7810,7810,0
|
|
20241106,152800,428056640,7810,7810,7810,7810,0
|
|
20241106,152700,428056640,7810,7810,7810,7810,0
|
|
20241106,152600,428056640,7810,7810,7810,7810,0
|
|
20241106,152500,428056640,7810,7810,7810,7810,0
|
|
20241106,152400,428056640,7810,7810,7810,7810,0
|
|
20241106,152300,428056640,7810,7810,7810,7810,0
|
|
20241106,152200,428056640,7810,7810,7810,7810,0
|
|
20241106,152100,428056640,7810,7810,7810,7810,0
|
|
20241106,152000,428056640,7810,7810,7810,7810,0
|
|
20241106,151900,428056640,7810,7800,7810,7740,20
|
|
20241106,151800,427900770,7820,7720,7820,7720,231
|
|
20241106,151700,426106630,7720,7720,7720,7720,70
|
|
20241106,151600,425566230,7720,7720,7720,7720,2
|
|
20241106,151500,425550790,7720,7710,7720,7700,11
|
|
20241106,151400,425466040,7700,7700,7700,7700,0
|
|
20241106,151300,425466040,7700,7700,7700,7700,4
|
|
20241106,151200,425435240,7700,7700,7700,7700,0
|
|
20241106,151100,425435240,7700,7700,7700,7700,0
|
|
20241106,151000,425435240,7700,7700,7700,7700,0
|
|
20241106,150900,425435240,7700,7700,7720,7700,20
|
|
20241106,150800,425281200,7720,7720,7720,7720,2
|
|
20241106,150700,425265760,7700,7700,7700,7700,0
|
|
20241106,150600,425265760,7700,7700,7700,7700,0
|
|
20241106,150500,425265760,7700,7700,7700,7700,62
|
|
20241106,150400,424788360,7720,7720,7720,7720,0
|
|
20241106,150300,424788360,7720,7720,7720,7720,5
|
|
20241106,150200,424749760,7730,7730,7730,7730,0
|
|
20241106,150100,424749760,7730,7730,7730,7730,0
|
|
20241106,150000,424749760,7730,7730,7730,7730,5
|
|
20241106,145900,424711110,7730,7710,7730,7710,124
|
|
20241106,145800,423753820,7690,7700,7700,7690,620
|
|
20241106,145700,418980710,7690,7690,7690,7690,162
|
|
20241106,145600,417734930,7690,7690,7690,7690,3
|
|
20241106,145500,417711860,7690,7690,7690,7690,61
|
|
20241106,145400,417242770,7700,7700,7700,7700,0
|
|
20241106,145300,417242770,7700,7700,7700,7700,0
|
|
20241106,145200,417242770,7700,7700,7700,7700,4
|
|
20241106,145100,417211970,7700,7700,7700,7700,12
|
|
20241106,145000,417119570,7700,7700,7700,7700,3
|
|
20241106,144900,417096470,7690,7690,7690,7690,0
|
|
20241106,144800,417096470,7690,7690,7690,7690,0
|
|
20241106,144700,417096470,7690,7690,7690,7690,0
|
|
20241106,144600,417096470,7690,7690,7690,7690,0
|
|
20241106,144500,417096470,7690,7690,7690,7690,0
|
|
20241106,144400,417096470,7690,7690,7690,7690,0
|
|
20241106,144300,417096470,7690,7690,7690,7690,0
|
|
20241106,144200,417096470,7690,7690,7690,7690,0
|
|
20241106,144100,417096470,7690,7690,7690,7690,0
|
|
20241106,144000,417096470,7690,7690,7690,7690,0
|
|
20241106,143900,417096470,7690,7690,7690,7690,0
|
|
20241106,143800,417096470,7690,7690,7690,7690,142
|
|
20241106,143700,416004490,7680,7680,7680,7680,0
|
|
20241106,143600,416004490,7680,7680,7680,7680,62
|
|
20241106,143500,415528330,7690,7690,7690,7690,1
|
|
20241106,143400,415520640,7690,7690,7690,7690,0
|
|
20241106,143300,415520640,7690,7680,7690,7680,227
|
|
20241106,143200,413777270,7700,7700,7700,7700,0
|
|
20241106,143100,413777270,7700,7700,7700,7700,0
|
|
20241106,143000,413777270,7700,7700,7700,7700,0
|
|
20241106,142900,413777270,7700,7700,7700,7700,0
|
|
20241106,142800,413777270,7700,7700,7700,7700,0
|
|
20241106,142700,413777270,7700,7680,7700,7680,69
|
|
20241106,142600,413247330,7690,7690,7690,7690,9
|
|
20241106,142500,413178120,7700,7700,7700,7700,0
|
|
20241106,142400,413178120,7700,7700,7700,7700,1
|
|
20241106,142300,413170420,7700,7700,7700,7700,0
|
|
20241106,142200,413170420,7700,7700,7700,7700,0
|
|
20241106,142100,413170420,7700,7700,7700,7700,1
|
|
20241106,142000,413162720,7680,7680,7680,7680,0
|
|
20241106,141900,413162720,7680,7680,7680,7680,0
|
|
20241106,141800,413162720,7680,7690,7690,7680,321
|
|
20241106,141700,410696490,7690,7690,7690,7690,10
|
|
20241106,141600,410619590,7700,7700,7700,7700,0
|
|
20241106,141500,410619590,7700,7700,7700,7700,0
|
|
20241106,141400,410619590,7700,7700,7700,7700,0
|
|
20241106,141300,410619590,7700,7700,7700,7700,0
|
|
20241106,141200,410619590,7700,7700,7700,7700,4
|
|
20241106,141100,410588790,7700,7690,7700,7690,2
|
|
20241106,141000,410573400,7680,7680,7680,7680,48
|
|
20241106,140900,410204760,7700,7700,7700,7700,3
|
|
20241106,140800,410181660,7700,7700,7700,7700,0
|
|
20241106,140700,410181660,7700,7690,7700,7690,2
|
|
20241106,140600,410166270,7680,7680,7680,7680,1
|
|
20241106,140500,410158590,7700,7700,7700,7700,0
|
|
20241106,140400,410158590,7700,7700,7700,7700,0
|
|
20241106,140300,410158590,7700,7700,7700,7700,0
|
|
20241106,140200,410158590,7700,7700,7700,7700,1
|
|
20241106,140100,410150890,7700,7700,7700,7700,500
|
|
20241106,140000,406300890,7700,7700,7700,7700,0
|
|
20241106,135900,406300890,7700,7680,7700,7680,91
|
|
20241106,135800,405601990,7700,7700,7700,7700,0
|
|
20241106,135700,405601990,7700,7700,7700,7700,83
|
|
20241106,135600,404962890,7700,7700,7700,7700,1
|
|
20241106,135500,404955190,7700,7700,7700,7700,1
|
|
20241106,135400,404947490,7680,7680,7680,7680,105
|
|
20241106,135300,404141090,7670,7670,7670,7670,57
|
|
20241106,135200,403703900,7670,7670,7670,7670,1
|
|
20241106,135100,403696230,7680,7650,7680,7640,576
|
|
20241106,135000,399294420,7650,7670,7670,7650,350
|
|
20241106,134900,396615700,7670,7670,7670,7670,0
|
|
20241106,134800,396615700,7670,7670,7670,7670,12
|
|
20241106,134700,396523660,7680,7690,7690,7680,159
|
|
20241106,134600,395302270,7700,7700,7700,7700,0
|
|
20241106,134500,395302270,7700,7700,7700,7700,0
|
|
20241106,134400,395302270,7700,7700,7700,7700,0
|
|
20241106,134300,395302270,7700,7700,7700,7700,0
|
|
20241106,134200,395302270,7700,7700,7700,7700,1
|
|
20241106,134100,395294570,7690,7690,7690,7690,2
|
|
20241106,134000,395279190,7700,7700,7700,7700,0
|
|
20241106,133900,395279190,7700,7700,7700,7700,13
|
|
20241106,133800,395179090,7720,7720,7720,7720,20
|
|
20241106,133700,395024690,7730,7730,7730,7730,0
|
|
20241106,133600,395024690,7730,7710,7730,7710,350
|
|
20241106,133500,392320880,7700,7700,7700,7700,0
|
|
20241106,133400,392320880,7700,7700,7700,7700,0
|
|
20241106,133300,392320880,7700,7700,7700,7700,1
|
|
20241106,133200,392313180,7710,7690,7710,7690,315
|
|
20241106,133100,389890800,7690,7690,7690,7690,0
|
|
20241106,133000,389890800,7690,7690,7690,7690,0
|
|
20241106,132900,389890800,7690,7690,7690,7690,2
|
|
20241106,132800,389875420,7690,7690,7690,7690,4
|
|
20241106,132700,389844660,7690,7690,7690,7690,0
|
|
20241106,132600,389844660,7690,7690,7690,7690,0
|
|
20241106,132500,389844660,7690,7690,7690,7690,0
|
|
20241106,132400,389844660,7690,7690,7690,7690,0
|
|
20241106,132300,389844660,7690,7690,7690,7690,0
|
|
20241106,132200,389844660,7690,7690,7690,7690,61
|
|
20241106,132100,389375570,7690,7690,7690,7690,25
|
|
20241106,132000,389183320,7680,7670,7680,7670,117
|
|
20241106,131900,388284930,7680,7670,7680,7670,41
|
|
20241106,131800,387970420,7650,7640,7650,7640,302
|
|
20241106,131700,385660320,7660,7640,7660,7640,102
|
|
20241106,131600,384881000,7640,7640,7640,7640,0
|
|
20241106,131500,384881000,7640,7650,7650,7630,1117
|
|
20241106,131400,376345190,7650,7650,7650,7650,23
|
|
20241106,131300,376169240,7670,7670,7670,7670,97
|
|
20241106,131200,375425250,7660,7670,7670,7660,629
|
|
20241106,131100,370607100,7690,7690,7690,7690,0
|
|
20241106,131000,370607100,7690,7670,7690,7670,496
|
|
20241106,130900,366802760,7670,7690,7690,7670,1394
|
|
20241106,130800,356110100,7710,7690,7710,7690,6
|
|
20241106,130700,356063880,7680,7680,7680,7680,1
|
|
20241106,130600,356056200,7670,7680,7680,7670,203
|
|
20241106,130500,354497940,7680,7680,7680,7680,90
|
|
20241106,130400,353806740,7680,7680,7680,7680,0
|
|
20241106,130300,353806740,7680,7680,7680,7680,138
|
|
20241106,130200,352746900,7680,7680,7680,7680,2
|
|
20241106,130100,352731540,7700,7700,7710,7700,33
|
|
20241106,130000,352477130,7710,7700,7710,7700,3
|
|
20241106,125900,352454020,7690,7690,7690,7690,133
|
|
20241106,125800,351431250,7720,7720,7720,7720,0
|
|
20241106,125700,351431250,7720,7710,7720,7710,3
|
|
20241106,125600,351408110,7690,7700,7700,7690,100
|
|
20241106,125500,350638890,7730,7730,7730,7730,0
|
|
20241106,125400,350638890,7730,7730,7730,7730,0
|
|
20241106,125300,350638890,7730,7730,7730,7730,0
|
|
20241106,125200,350638890,7730,7730,7730,7730,0
|
|
20241106,125100,350638890,7730,7730,7730,7730,0
|
|
20241106,125000,350638890,7730,7730,7730,7730,0
|
|
20241106,124900,350638890,7730,7720,7730,7720,2
|
|
20241106,124800,350623440,7700,7700,7700,7700,0
|
|
20241106,124700,350623440,7700,7700,7700,7700,0
|
|
20241106,124600,350623440,7700,7710,7730,7700,86
|
|
20241106,124500,349960820,7700,7700,7700,7700,81
|
|
20241106,124400,349337120,7710,7710,7710,7710,0
|
|
20241106,124300,349337120,7710,7710,7710,7710,5
|
|
20241106,124200,349298570,7700,7700,7700,7700,279
|
|
20241106,124100,347150270,7700,7700,7700,7700,1
|
|
20241106,124000,347142570,7670,7690,7690,7670,368
|
|
20241106,123900,344317980,7700,7700,7700,7700,0
|
|
20241106,123800,344317980,7700,7680,7700,7680,543
|
|
20241106,123700,340142130,7670,7670,7670,7670,132
|
|
20241106,123600,339129690,7680,7710,7710,7680,838
|
|
20241106,123500,332691710,7700,7690,7700,7690,386
|
|
20241106,123400,329720590,7690,7690,7690,7670,529
|
|
20241106,123300,325656310,7690,7750,7750,7690,7995
|
|
20241106,123200,263931060,7750,7750,7750,7750,0
|
|
20241106,123100,263931060,7750,7750,7750,7750,365
|
|
20241106,123000,261102310,7750,7760,7760,7750,512
|
|
20241106,122900,257129650,7760,7760,7760,7760,0
|
|
20241106,122800,257129650,7760,7760,7760,7760,45
|
|
20241106,122700,256780450,7760,7760,7760,7760,0
|
|
20241106,122600,256780450,7760,7760,7760,7760,0
|
|
20241106,122500,256780450,7760,7760,7760,7760,5
|
|
20241106,122400,256741650,7760,7760,7760,7760,1
|
|
20241106,122300,256733890,7770,7770,7770,7770,0
|
|
20241106,122200,256733890,7770,7760,7770,7760,400
|
|
20241106,122100,253628890,7770,7770,7770,7770,0
|
|
20241106,122000,253628890,7770,7770,7770,7770,0
|
|
20241106,121900,253628890,7770,7770,7770,7770,0
|
|
20241106,121800,253628890,7770,7770,7770,7770,31
|
|
20241106,121700,253388020,7770,7770,7770,7770,2
|
|
20241106,121600,253372480,7770,7770,7770,7770,2
|
|
20241106,121500,253356940,7770,7770,7770,7770,0
|
|
20241106,121400,253356940,7770,7770,7770,7770,5
|
|
20241106,121300,253318090,7770,7770,7770,7760,16
|
|
20241106,121200,253193860,7760,7760,7760,7760,0
|
|
20241106,121100,253193860,7760,7760,7760,7760,0
|
|
20241106,121000,253193860,7760,7760,7760,7760,0
|
|
20241106,120900,253193860,7760,7760,7760,7760,0
|
|
20241106,120800,253193860,7760,7760,7760,7760,0
|
|
20241106,120700,253193860,7760,7760,7760,7760,16
|
|
20241106,120600,253069700,7770,7770,7770,7770,10
|
|
20241106,120500,252992000,7760,7760,7760,7760,445
|
|
20241106,120400,249538800,7760,7760,7760,7760,1308
|
|
20241106,120300,239388720,7770,7770,7770,7770,0
|
|
20241106,120200,239388720,7770,7770,7770,7770,0
|
|
20241106,120100,239388720,7770,7770,7770,7770,1
|
|
20241106,120000,239380950,7770,7790,7790,7770,1194
|
|
20241106,115900,230101830,7770,7770,7770,7770,0
|
|
20241106,115800,230101830,7770,7770,7770,7770,0
|
|
20241106,115700,230101830,7770,7770,7770,7770,0
|
|
20241106,115600,230101830,7770,7770,7770,7770,0
|
|
20241106,115500,230101830,7770,7770,7770,7770,0
|
|
20241106,115400,230101830,7770,7770,7770,7770,52
|
|
20241106,115300,229697790,7770,7780,7780,7770,915
|
|
20241106,115200,222586760,7780,7780,7780,7780,0
|
|
20241106,115100,222586760,7780,7780,7780,7780,0
|
|
20241106,115000,222586760,7780,7780,7780,7780,0
|
|
20241106,114900,222586760,7780,7780,7780,7780,0
|
|
20241106,114800,222586760,7780,7780,7780,7780,3
|
|
20241106,114700,222563420,7780,7800,7800,7780,63
|
|
20241106,114600,222072240,7800,7800,7800,7800,0
|
|
20241106,114500,222072240,7800,7800,7800,7800,51
|
|
20241106,114400,221674440,7800,7800,7800,7800,0
|
|
20241106,114300,221674440,7800,7800,7800,7800,412
|
|
20241106,114200,218460840,7790,7790,7790,7790,56
|
|
20241106,114100,218024600,7790,7790,7790,7790,0
|
|
20241106,114000,218024600,7790,7790,7790,7790,0
|
|
20241106,113900,218024600,7790,7790,7790,7790,1
|
|
20241106,113800,218016810,7790,7790,7790,7790,100
|
|
20241106,113700,217237810,7790,7790,7790,7790,0
|
|
20241106,113600,217237810,7790,7790,7790,7790,0
|
|
20241106,113500,217237810,7790,7790,7790,7790,0
|
|
20241106,113400,217237810,7790,7790,7790,7790,0
|
|
20241106,113300,217237810,7790,7790,7790,7790,0
|
|
20241106,113200,217237810,7790,7790,7790,7790,5
|
|
20241106,113100,217198860,7790,7790,7790,7790,1
|
|
20241106,113000,217191070,7790,7780,7790,7780,33
|
|
20241106,112900,216934280,7780,7780,7780,7780,0
|
|
20241106,112800,216934280,7780,7790,7790,7780,2000
|
|
20241106,112700,201370870,7790,7790,7790,7790,0
|
|
20241106,112600,201370870,7790,7790,7790,7790,0
|
|
20241106,112500,201370870,7790,7790,7790,7790,80
|
|
20241106,112400,200747670,7790,7790,7790,7790,0
|
|
20241106,112300,200747670,7790,7790,7790,7790,0
|
|
20241106,112200,200747670,7790,7790,7790,7790,0
|
|
20241106,112100,200747670,7790,7790,7790,7790,0
|
|
20241106,112000,200747670,7790,7790,7790,7790,0
|
|
20241106,111900,200747670,7790,7790,7790,7790,0
|
|
20241106,111800,200747670,7790,7790,7790,7790,0
|
|
20241106,111700,200747670,7790,7790,7790,7790,0
|
|
20241106,111600,200747670,7790,7790,7790,7790,0
|
|
20241106,111500,200747670,7790,7790,7790,7790,66
|
|
20241106,111400,200233530,7790,7790,7790,7790,0
|
|
20241106,111300,200233530,7790,7790,7790,7790,0
|
|
20241106,111200,200233530,7790,7790,7790,7790,0
|
|
20241106,111100,200233530,7790,7800,7800,7790,1514
|
|
20241106,111000,188434330,7800,7800,7800,7800,2001
|
|
20241106,110900,172826530,7800,7800,7800,7800,514
|
|
20241106,110800,168817330,7800,7800,7800,7800,0
|
|
20241106,110700,168817330,7800,7800,7800,7800,0
|
|
20241106,110600,168817330,7800,7800,7800,7800,1028
|
|
20241106,110500,160798930,7840,7820,7840,7800,1291
|
|
20241106,110400,150716630,7820,7820,7820,7820,0
|
|
20241106,110300,150716630,7820,7820,7820,7820,0
|
|
20241106,110200,150716630,7820,7820,7820,7820,1
|
|
20241106,110100,150708810,7810,7810,7810,7810,0
|
|
20241106,110000,150708810,7810,7820,7820,7810,175
|
|
20241106,105900,149340350,7820,7820,7820,7820,42
|
|
20241106,105800,149011910,7830,7840,7840,7830,39
|
|
20241106,105700,148706520,7840,7840,7840,7840,3
|
|
20241106,105600,148683000,7850,7850,7850,7850,102
|
|
20241106,105500,147882300,7840,7840,7840,7840,15
|
|
20241106,105400,147764700,7840,7840,7840,7840,2
|
|
20241106,105300,147749020,7830,7830,7830,7830,0
|
|
20241106,105200,147749020,7830,7830,7830,7830,9
|
|
20241106,105100,147678550,7830,7830,7830,7830,0
|
|
20241106,105000,147678550,7830,7830,7830,7830,90
|
|
20241106,104900,146973850,7820,7820,7820,7820,0
|
|
20241106,104800,146973850,7820,7820,7820,7820,0
|
|
20241106,104700,146973850,7820,7820,7820,7820,15
|
|
20241106,104600,146856550,7820,7820,7820,7820,0
|
|
20241106,104500,146856550,7820,7820,7820,7820,41
|
|
20241106,104400,146535930,7830,7830,7830,7820,109
|
|
20241106,104300,145683520,7820,7820,7820,7820,3
|
|
20241106,104200,145660060,7830,7830,7830,7830,0
|
|
20241106,104100,145660060,7830,7830,7830,7830,0
|
|
20241106,104000,145660060,7830,7830,7830,7830,6
|
|
20241106,103900,145613080,7830,7820,7830,7820,208
|
|
20241106,103800,143985020,7830,7830,7830,7830,150
|
|
20241106,103700,142810520,7830,7830,7830,7830,0
|
|
20241106,103600,142810520,7830,7830,7830,7830,0
|
|
20241106,103500,142810520,7830,7830,7830,7830,26
|
|
20241106,103400,142606940,7820,7820,7820,7820,0
|
|
20241106,103300,142606940,7820,7820,7820,7820,0
|
|
20241106,103200,142606940,7820,7820,7820,7810,577
|
|
20241106,103100,138095350,7810,7810,7810,7810,0
|
|
20241106,103000,138095350,7810,7810,7810,7810,81
|
|
20241106,102900,137462740,7810,7810,7810,7810,0
|
|
20241106,102800,137462740,7810,7820,7820,7810,152
|
|
20241106,102700,136274350,7830,7830,7830,7830,0
|
|
20241106,102600,136274350,7830,7830,7830,7830,0
|
|
20241106,102500,136274350,7830,7830,7830,7830,3
|
|
20241106,102400,136250860,7830,7830,7830,7830,0
|
|
20241106,102300,136250860,7830,7830,7830,7830,3
|
|
20241106,102200,136227370,7830,7830,7830,7820,20
|
|
20241106,102100,136070840,7830,7830,7830,7830,0
|
|
20241106,102000,136070840,7830,7830,7830,7830,0
|
|
20241106,101900,136070840,7830,7820,7830,7820,17
|
|
20241106,101800,135937840,7810,7800,7810,7800,451
|
|
20241106,101700,132419830,7780,7780,7780,7780,13
|
|
20241106,101600,132318690,7780,7780,7780,7780,0
|
|
20241106,101500,132318690,7780,7780,7780,7780,63
|
|
20241106,101400,131828550,7780,7780,7780,7780,1
|
|
20241106,101300,131820770,7770,7770,7770,7770,0
|
|
20241106,101200,131820770,7770,7770,7770,7770,0
|
|
20241106,101100,131820770,7770,7770,7770,7770,0
|
|
20241106,101000,131820770,7770,7770,7770,7770,0
|
|
20241106,100900,131820770,7770,7790,7790,7770,573
|
|
20241106,100800,127366140,7800,7800,7800,7800,1
|
|
20241106,100700,127358340,7780,7780,7780,7780,0
|
|
20241106,100600,127358340,7780,7780,7780,7780,68
|
|
20241106,100500,126829300,7780,7780,7780,7780,0
|
|
20241106,100400,126829300,7780,7780,7780,7780,127
|
|
20241106,100300,125841240,7770,7810,7810,7770,1441
|
|
20241106,100200,114622910,7820,7820,7820,7820,12
|
|
20241106,100100,114529070,7820,7820,7820,7820,0
|
|
20241106,100000,114529070,7820,7820,7820,7820,10
|
|
20241106,095900,114450870,7830,7830,7830,7830,1
|
|
20241106,095800,114443040,7800,7800,7800,7800,0
|
|
20241106,095700,114443040,7800,7800,7800,7800,0
|
|
20241106,095600,114443040,7800,7800,7800,7800,0
|
|
20241106,095500,114443040,7800,7800,7800,7800,50
|
|
20241106,095400,114053040,7790,7790,7790,7790,238
|
|
20241106,095300,112199020,7790,7790,7790,7790,20
|
|
20241106,095200,112043220,7770,7770,7770,7770,2
|
|
20241106,095100,112027680,7770,7760,7770,7760,22
|
|
20241106,095000,111856950,7760,7750,7760,7750,588
|
|
20241106,094900,107294930,7760,7780,7780,7760,707
|
|
20241106,094800,101803200,7780,7800,7800,7780,1176
|
|
20241106,094700,92637140,7810,7840,7840,7810,2664
|
|
20241106,094600,71812510,7850,7850,7850,7850,151
|
|
20241106,094500,70627160,7840,7840,7840,7840,36
|
|
20241106,094400,70344920,7870,7860,7870,7860,7
|
|
20241106,094300,70289890,7860,7860,7860,7840,322
|
|
20241106,094200,67762330,7860,7860,7860,7860,66
|
|
20241106,094100,67243570,7860,7850,7860,7850,6
|
|
20241106,094000,67196460,7840,7840,7840,7840,1
|
|
20241106,093900,67188620,7860,7860,7860,7860,0
|
|
20241106,093800,67188620,7860,7840,7860,7840,53
|
|
20241106,093700,66772900,7850,7850,7850,7850,0
|
|
20241106,093600,66772900,7850,7840,7850,7840,55
|
|
20241106,093500,66341670,7840,7840,7840,7840,181
|
|
20241106,093400,64922630,7840,7830,7850,7830,142
|
|
20241106,093300,63809680,7850,7840,7850,7840,100
|
|
20241106,093200,63025510,7830,7830,7830,7830,7
|
|
20241106,093100,62970700,7830,7830,7830,7830,4
|
|
20241106,093000,62939380,7830,7850,7850,7830,76
|
|
20241106,092900,62342800,7870,7850,7870,7850,93
|
|
20241106,092800,61612550,7830,7830,7880,7830,775
|
|
20241106,092700,55531600,7820,7820,7820,7820,12
|
|
20241106,092600,55437760,7820,7860,7860,7820,1971
|
|
20241106,092500,39981260,7860,7860,7860,7860,1
|
|
20241106,092400,39973400,7850,7850,7850,7850,0
|
|
20241106,092300,39973400,7850,7850,7850,7850,0
|
|
20241106,092200,39973400,7850,7850,7850,7850,345
|
|
20241106,092100,37265150,7850,7880,7880,7850,590
|
|
20241106,092000,32625200,7880,7880,7880,7880,83
|
|
20241106,091900,31971160,7880,7880,7880,7880,1
|
|
20241106,091800,31963280,7880,7880,7880,7880,0
|
|
20241106,091700,31963280,7880,7880,7880,7880,1
|
|
20241106,091600,31955400,7880,7880,7880,7880,0
|
|
20241106,091500,31955400,7880,7890,7890,7880,469
|
|
20241106,091400,28259660,7880,7880,7880,7880,0
|
|
20241106,091300,28259660,7880,7880,7880,7880,20
|
|
20241106,091200,28102060,7970,7920,7970,7920,45
|
|
20241106,091100,27745080,7860,7860,7860,7860,19
|
|
20241106,091000,27595740,7860,7860,7860,7860,0
|
|
20241106,090900,27595740,7860,7850,7860,7850,248
|
|
20241106,090800,25648710,7850,7850,7850,7850,11
|
|
20241106,090700,25562360,7850,7840,7850,7840,285
|
|
20241106,090600,23327890,7840,7840,7840,7840,0
|
|
20241106,090500,23327890,7840,7850,7850,7840,811
|
|
20241106,090400,16964290,7860,7880,7880,7860,846
|
|
20241106,090300,10310410,7880,7870,7880,7870,30
|
|
20241106,090200,10074090,7870,7870,7880,7870,25
|
|
20241106,090100,9877170,7860,7860,7860,7860,0
|
|
20241106,090000,9877170,7860,7980,7980,7860,1243
|