701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,203800,672166340,7470,7470,7470,7470,1098
|
|
20241111,203700,672166340,7470,7470,7470,7470,0
|
|
20241111,203600,672166340,7470,7470,7470,7470,0
|
|
20241111,203500,672166340,7470,7470,7470,7470,0
|
|
20241111,203400,672166340,7470,7470,7470,7470,0
|
|
20241111,203300,672166340,7470,7470,7470,7470,0
|
|
20241111,203200,672166340,7470,7470,7470,7470,0
|
|
20241111,203100,672166340,7470,7470,7470,7470,0
|
|
20241111,203000,672166340,7470,7470,7470,7470,0
|
|
20241111,202900,672166340,7470,7470,7470,7470,0
|
|
20241111,202800,672166340,7470,7470,7470,7470,0
|
|
20241111,202700,672166340,7470,7470,7470,7470,0
|
|
20241111,202600,672166340,7470,7470,7470,7470,0
|
|
20241111,202500,672166340,7470,7470,7470,7470,0
|
|
20241111,202400,672166340,7470,7470,7470,7470,0
|
|
20241111,202300,672166340,7470,7470,7470,7470,0
|
|
20241111,202200,672166340,7470,7470,7470,7470,0
|
|
20241111,202100,672166340,7470,7470,7470,7470,0
|
|
20241111,202000,672166340,7470,7470,7470,7470,0
|
|
20241111,201900,672166340,7470,7470,7470,7470,0
|
|
20241111,201800,672166340,7470,7470,7470,7470,0
|
|
20241111,201700,672166340,7470,7470,7470,7470,0
|
|
20241111,201600,672166340,7470,7470,7470,7470,0
|
|
20241111,201500,672166340,7470,7470,7470,7470,0
|
|
20241111,201400,672166340,7470,7470,7470,7470,0
|
|
20241111,201300,672166340,7470,7470,7470,7470,0
|
|
20241111,201200,672166340,7470,7470,7470,7470,0
|
|
20241111,201100,672166340,7470,7470,7470,7470,0
|
|
20241111,201000,672166340,7470,7470,7470,7470,0
|
|
20241111,200900,672166340,7470,7470,7470,7470,0
|
|
20241111,200800,672166340,7470,7470,7470,7470,1098
|
|
20241111,200700,672166340,7470,7470,7470,7470,0
|
|
20241111,200600,672166340,7470,7470,7470,7470,0
|
|
20241111,200500,672166340,7470,7470,7470,7470,0
|
|
20241111,200400,672166340,7470,7470,7470,7470,0
|
|
20241111,200300,672166340,7470,7470,7470,7470,0
|
|
20241111,200200,672166340,7470,7470,7470,7470,0
|
|
20241111,200100,672166340,7470,7470,7470,7470,0
|
|
20241111,200000,672166340,7470,7470,7470,7470,0
|
|
20241111,195900,672166340,7470,7470,7470,7470,0
|
|
20241111,195800,672166340,7470,7470,7470,7470,0
|
|
20241111,195700,672166340,7470,7470,7470,7470,0
|
|
20241111,195600,672166340,7470,7470,7470,7470,0
|
|
20241111,195500,672166340,7470,7470,7470,7470,0
|
|
20241111,195400,672166340,7470,7470,7470,7470,0
|
|
20241111,195300,672166340,7470,7470,7470,7470,0
|
|
20241111,195200,672166340,7470,7470,7470,7470,0
|
|
20241111,195100,672166340,7470,7470,7470,7470,0
|
|
20241111,195000,672166340,7470,7470,7470,7470,0
|
|
20241111,194900,672166340,7470,7470,7470,7470,0
|
|
20241111,194800,672166340,7470,7470,7470,7470,0
|
|
20241111,194700,672166340,7470,7470,7470,7470,0
|
|
20241111,194600,672166340,7470,7470,7470,7470,0
|
|
20241111,194500,672166340,7470,7470,7470,7470,0
|
|
20241111,194400,672166340,7470,7470,7470,7470,0
|
|
20241111,194300,672166340,7470,7470,7470,7470,0
|
|
20241111,194200,672166340,7470,7470,7470,7470,0
|
|
20241111,194100,672166340,7470,7470,7470,7470,0
|
|
20241111,194000,672166340,7470,7470,7470,7470,0
|
|
20241111,193900,672166340,7470,7470,7470,7470,0
|
|
20241111,193800,672166340,7470,7470,7470,7470,1098
|
|
20241111,193700,672166340,7470,7470,7470,7470,0
|
|
20241111,193600,672166340,7470,7470,7470,7470,0
|
|
20241111,193500,672166340,7470,7470,7470,7470,0
|
|
20241111,193400,672166340,7470,7470,7470,7470,0
|
|
20241111,193300,672166340,7470,7470,7470,7470,0
|
|
20241111,193200,672166340,7470,7470,7470,7470,0
|
|
20241111,193100,672166340,7470,7470,7470,7470,0
|
|
20241111,193000,672166340,7470,7470,7470,7470,0
|
|
20241111,192900,672166340,7470,7470,7470,7470,0
|
|
20241111,192800,672166340,7470,7470,7470,7470,0
|
|
20241111,192700,672166340,7470,7470,7470,7470,0
|
|
20241111,192600,672166340,7470,7470,7470,7470,0
|
|
20241111,192500,672166340,7470,7470,7470,7470,0
|
|
20241111,192400,672166340,7470,7470,7470,7470,0
|
|
20241111,192300,672166340,7470,7470,7470,7470,0
|
|
20241111,192200,672166340,7470,7470,7470,7470,0
|
|
20241111,192100,672166340,7470,7470,7470,7470,0
|
|
20241111,192000,672166340,7470,7470,7470,7470,0
|
|
20241111,191900,672166340,7470,7470,7470,7470,0
|
|
20241111,191800,672166340,7470,7470,7470,7470,0
|
|
20241111,191700,672166340,7470,7470,7470,7470,0
|
|
20241111,191600,672166340,7470,7470,7470,7470,0
|
|
20241111,191500,672166340,7470,7470,7470,7470,0
|
|
20241111,191400,672166340,7470,7470,7470,7470,0
|
|
20241111,191300,672166340,7470,7470,7470,7470,0
|
|
20241111,191200,672166340,7470,7470,7470,7470,0
|
|
20241111,191100,672166340,7470,7470,7470,7470,0
|
|
20241111,191000,672166340,7470,7470,7470,7470,0
|
|
20241111,190900,672166340,7470,7470,7470,7470,0
|
|
20241111,190800,672166340,7470,7470,7470,7470,1098
|
|
20241111,190700,672166340,7470,7470,7470,7470,0
|
|
20241111,190600,672166340,7470,7470,7470,7470,0
|
|
20241111,190500,672166340,7470,7470,7470,7470,0
|
|
20241111,190400,672166340,7470,7470,7470,7470,0
|
|
20241111,190300,672166340,7470,7470,7470,7470,0
|
|
20241111,190200,672166340,7470,7470,7470,7470,0
|
|
20241111,190100,672166340,7470,7470,7470,7470,0
|
|
20241111,190000,672166340,7470,7470,7470,7470,0
|
|
20241111,185900,672166340,7470,7470,7470,7470,0
|
|
20241111,185800,672166340,7470,7470,7470,7470,0
|
|
20241111,185700,672166340,7470,7470,7470,7470,0
|
|
20241111,185600,672166340,7470,7470,7470,7470,0
|
|
20241111,185500,672166340,7470,7470,7470,7470,0
|
|
20241111,185400,672166340,7470,7470,7470,7470,0
|
|
20241111,185300,672166340,7470,7470,7470,7470,0
|
|
20241111,185200,672166340,7470,7470,7470,7470,0
|
|
20241111,185100,672166340,7470,7470,7470,7470,0
|
|
20241111,185000,672166340,7470,7470,7470,7470,0
|
|
20241111,184900,672166340,7470,7470,7470,7470,0
|
|
20241111,184800,672166340,7470,7470,7470,7470,0
|
|
20241111,184700,672166340,7470,7470,7470,7470,0
|
|
20241111,184600,672166340,7470,7470,7470,7470,0
|
|
20241111,184500,672166340,7470,7470,7470,7470,0
|
|
20241111,184400,672166340,7470,7470,7470,7470,0
|
|
20241111,184300,672166340,7470,7470,7470,7470,0
|
|
20241111,184200,672166340,7470,7470,7470,7470,0
|
|
20241111,184100,672166340,7470,7470,7470,7470,0
|
|
20241111,184000,672166340,7470,7470,7470,7470,0
|
|
20241111,183900,672166340,7470,7470,7470,7470,0
|
|
20241111,183800,672166340,7470,7470,7470,7470,1098
|
|
20241111,183700,672166340,7470,7470,7470,7470,0
|
|
20241111,183600,672166340,7470,7470,7470,7470,0
|
|
20241111,183500,672166340,7470,7470,7470,7470,0
|
|
20241111,183400,672166340,7470,7470,7470,7470,0
|
|
20241111,183300,672166340,7470,7470,7470,7470,0
|
|
20241111,183200,672166340,7470,7470,7470,7470,0
|
|
20241111,183100,672166340,7470,7470,7470,7470,0
|
|
20241111,183000,672166340,7470,7470,7470,7470,0
|
|
20241111,182900,672166340,7470,7470,7470,7470,0
|
|
20241111,182800,672166340,7470,7470,7470,7470,0
|
|
20241111,182700,672166340,7470,7470,7470,7470,0
|
|
20241111,182600,672166340,7470,7470,7470,7470,0
|
|
20241111,182500,672166340,7470,7470,7470,7470,0
|
|
20241111,182400,672166340,7470,7470,7470,7470,0
|
|
20241111,182300,672166340,7470,7470,7470,7470,0
|
|
20241111,182200,672166340,7470,7470,7470,7470,0
|
|
20241111,182100,672166340,7470,7470,7470,7470,0
|
|
20241111,182000,672166340,7470,7470,7470,7470,0
|
|
20241111,181900,672166340,7470,7470,7470,7470,0
|
|
20241111,181800,672166340,7470,7470,7470,7470,0
|
|
20241111,181700,672166340,7470,7470,7470,7470,0
|
|
20241111,181600,672166340,7470,7470,7470,7470,0
|
|
20241111,181500,672166340,7470,7470,7470,7470,0
|
|
20241111,181400,672166340,7470,7470,7470,7470,0
|
|
20241111,181300,672166340,7470,7470,7470,7470,0
|
|
20241111,181200,672166340,7470,7470,7470,7470,0
|
|
20241111,181100,672166340,7470,7470,7470,7470,0
|
|
20241111,181000,672166340,7470,7470,7470,7470,0
|
|
20241111,180900,672166340,7470,7470,7470,7470,0
|
|
20241111,180800,672166340,7470,7470,7470,7470,1098
|
|
20241111,180700,672166340,7470,7470,7470,7470,0
|
|
20241111,180600,672166340,7470,7470,7470,7470,0
|
|
20241111,180500,672166340,7470,7470,7470,7470,0
|
|
20241111,180400,672166340,7470,7470,7470,7470,0
|
|
20241111,180300,672166340,7470,7470,7470,7470,0
|
|
20241111,180200,672166340,7470,7470,7470,7470,0
|
|
20241111,180100,672166340,7470,7470,7470,7470,0
|
|
20241111,180000,672166340,7470,7470,7470,7470,0
|
|
20241111,175900,672166340,7470,7470,7470,7470,0
|
|
20241111,175800,672166340,7470,7470,7470,7470,0
|
|
20241111,175700,672166340,7470,7470,7470,7470,0
|
|
20241111,175600,672166340,7470,7470,7470,7470,0
|
|
20241111,175500,672166340,7470,7470,7470,7470,0
|
|
20241111,175400,672166340,7470,7470,7470,7470,0
|
|
20241111,175300,672166340,7470,7470,7470,7470,0
|
|
20241111,175200,672166340,7470,7470,7470,7470,0
|
|
20241111,175100,672166340,7470,7470,7470,7470,0
|
|
20241111,175000,672166340,7470,7470,7470,7470,0
|
|
20241111,174900,672166340,7470,7470,7470,7470,0
|
|
20241111,174800,672166340,7470,7470,7470,7470,0
|
|
20241111,174700,672166340,7470,7470,7470,7470,0
|
|
20241111,174600,672166340,7470,7470,7470,7470,0
|
|
20241111,174500,672166340,7470,7470,7470,7470,0
|
|
20241111,174400,672166340,7470,7470,7470,7470,0
|
|
20241111,174300,672166340,7470,7470,7470,7470,0
|
|
20241111,174200,672166340,7470,7470,7470,7470,0
|
|
20241111,174100,672166340,7470,7470,7470,7470,0
|
|
20241111,174000,672166340,7470,7470,7470,7470,0
|
|
20241111,173900,672166340,7470,7470,7470,7470,0
|
|
20241111,173800,672166340,7470,7470,7470,7470,1098
|
|
20241111,173700,672166340,7470,7470,7470,7470,0
|
|
20241111,173600,672166340,7470,7470,7470,7470,0
|
|
20241111,173500,672166340,7470,7470,7470,7470,0
|
|
20241111,173400,672166340,7470,7470,7470,7470,0
|
|
20241111,173300,672166340,7470,7470,7470,7470,0
|
|
20241111,173200,672166340,7470,7470,7470,7470,0
|
|
20241111,173100,672166340,7470,7470,7470,7470,0
|
|
20241111,173000,672166340,7470,7470,7470,7470,0
|
|
20241111,172900,672166340,7470,7470,7470,7470,0
|
|
20241111,172800,672166340,7470,7470,7470,7470,0
|
|
20241111,172700,672166340,7470,7470,7470,7470,0
|
|
20241111,172600,672166340,7470,7470,7470,7470,0
|
|
20241111,172500,672166340,7470,7470,7470,7470,0
|
|
20241111,172400,672166340,7470,7470,7470,7470,0
|
|
20241111,172300,672166340,7470,7470,7470,7470,0
|
|
20241111,172200,672166340,7470,7470,7470,7470,0
|
|
20241111,172100,672166340,7470,7470,7470,7470,0
|
|
20241111,172000,672166340,7470,7470,7470,7470,0
|
|
20241111,171900,672166340,7470,7470,7470,7470,0
|
|
20241111,171800,672166340,7470,7470,7470,7470,0
|
|
20241111,171700,672166340,7470,7470,7470,7470,0
|
|
20241111,171600,672166340,7470,7470,7470,7470,0
|
|
20241111,171500,672166340,7470,7470,7470,7470,0
|
|
20241111,171400,672166340,7470,7470,7470,7470,0
|
|
20241111,171300,672166340,7470,7470,7470,7470,0
|
|
20241111,171200,672166340,7470,7470,7470,7470,0
|
|
20241111,171100,672166340,7470,7470,7470,7470,0
|
|
20241111,171000,672166340,7470,7470,7470,7470,0
|
|
20241111,170900,672166340,7470,7470,7470,7470,0
|
|
20241111,170800,672166340,7470,7470,7470,7470,1098
|
|
20241111,170700,672166340,7470,7470,7470,7470,0
|
|
20241111,170600,672166340,7470,7470,7470,7470,0
|
|
20241111,170500,672166340,7470,7470,7470,7470,0
|
|
20241111,170400,672166340,7470,7470,7470,7470,0
|
|
20241111,170300,672166340,7470,7470,7470,7470,0
|
|
20241111,170200,672166340,7470,7470,7470,7470,0
|
|
20241111,170100,672166340,7470,7470,7470,7470,0
|
|
20241111,170000,672166340,7470,7470,7470,7470,0
|
|
20241111,165900,672166340,7470,7470,7470,7470,0
|
|
20241111,165800,672166340,7470,7470,7470,7470,0
|
|
20241111,165700,672166340,7470,7470,7470,7470,0
|
|
20241111,165600,672166340,7470,7470,7470,7470,0
|
|
20241111,165500,672166340,7470,7470,7470,7470,0
|
|
20241111,165400,672166340,7470,7470,7470,7470,0
|
|
20241111,165300,672166340,7470,7470,7470,7470,0
|
|
20241111,165200,672166340,7470,7470,7470,7470,0
|
|
20241111,165100,672166340,7470,7470,7470,7470,0
|
|
20241111,165000,672166340,7470,7470,7470,7470,0
|
|
20241111,164900,672166340,7470,7470,7470,7470,0
|
|
20241111,164800,672166340,7470,7470,7470,7470,0
|
|
20241111,164700,672166340,7470,7470,7470,7470,0
|
|
20241111,164600,672166340,7470,7470,7470,7470,0
|
|
20241111,164500,672166340,7470,7470,7470,7470,0
|
|
20241111,164400,672166340,7470,7470,7470,7470,0
|
|
20241111,164300,672166340,7470,7470,7470,7470,0
|
|
20241111,164200,672166340,7470,7470,7470,7470,0
|
|
20241111,164100,672166340,7470,7470,7470,7470,0
|
|
20241111,164000,672166340,7470,7470,7470,7470,0
|
|
20241111,163900,672166340,7470,7470,7470,7470,0
|
|
20241111,163800,672166340,7470,7470,7470,7470,1098
|
|
20241111,163700,672166340,7470,7470,7470,7470,0
|
|
20241111,163600,672166340,7470,7470,7470,7470,0
|
|
20241111,163500,672166340,7470,7470,7470,7470,0
|
|
20241111,163400,672166340,7470,7470,7470,7470,0
|
|
20241111,163300,672166340,7470,7470,7470,7470,0
|
|
20241111,163200,672166340,7470,7470,7470,7470,0
|
|
20241111,163100,672166340,7470,7470,7470,7470,0
|
|
20241111,163000,672166340,7470,7470,7470,7470,0
|
|
20241111,162900,672166340,7470,7470,7470,7470,0
|
|
20241111,162800,672166340,7470,7470,7470,7470,0
|
|
20241111,162700,672166340,7470,7470,7470,7470,0
|
|
20241111,162600,672166340,7470,7470,7470,7470,0
|
|
20241111,162500,672166340,7470,7470,7470,7470,0
|
|
20241111,162400,672166340,7470,7470,7470,7470,0
|
|
20241111,162300,672166340,7470,7470,7470,7470,0
|
|
20241111,162200,672166340,7470,7470,7470,7470,0
|
|
20241111,162100,672166340,7470,7470,7470,7470,0
|
|
20241111,162000,672166340,7470,7470,7470,7470,0
|
|
20241111,161900,672166340,7470,7470,7470,7470,0
|
|
20241111,161800,672166340,7470,7470,7470,7470,0
|
|
20241111,161700,672166340,7470,7470,7470,7470,0
|
|
20241111,161600,672166340,7470,7470,7470,7470,0
|
|
20241111,161500,672166340,7470,7470,7470,7470,0
|
|
20241111,161400,672166340,7470,7470,7470,7470,0
|
|
20241111,161300,672166340,7470,7470,7470,7470,0
|
|
20241111,161200,672166340,7470,7470,7470,7470,0
|
|
20241111,161100,672166340,7470,7470,7470,7470,0
|
|
20241111,161000,672166340,7470,7470,7470,7470,0
|
|
20241111,160900,672166340,7470,7470,7470,7470,0
|
|
20241111,160800,672166340,7470,7470,7470,7470,1098
|
|
20241111,160700,672166340,7470,7470,7470,7470,0
|
|
20241111,160600,672166340,7470,7470,7470,7470,0
|
|
20241111,160500,672166340,7470,7470,7470,7470,0
|
|
20241111,160400,672166340,7470,7470,7470,7470,0
|
|
20241111,160300,672166340,7470,7470,7470,7470,0
|
|
20241111,160200,672166340,7470,7470,7470,7470,0
|
|
20241111,160100,672166340,7470,7470,7470,7470,0
|
|
20241111,160000,672166340,7470,7470,7470,7470,0
|
|
20241111,155900,672166340,7470,7470,7470,7470,0
|
|
20241111,155800,672166340,7470,7470,7470,7470,0
|
|
20241111,155700,672166340,7470,7470,7470,7470,0
|
|
20241111,155600,672166340,7470,7470,7470,7470,0
|
|
20241111,155500,672166340,7470,7470,7470,7470,0
|
|
20241111,155400,672166340,7470,7470,7470,7470,0
|
|
20241111,155300,672166340,7470,7470,7470,7470,0
|
|
20241111,155200,672166340,7470,7470,7470,7470,0
|
|
20241111,155100,672166340,7470,7470,7470,7470,0
|
|
20241111,155000,672166340,7470,7470,7470,7470,0
|
|
20241111,154900,672166340,7470,7470,7470,7470,0
|
|
20241111,154800,672166340,7470,7470,7470,7470,0
|
|
20241111,154700,672166340,7470,7470,7470,7470,0
|
|
20241111,154600,672166340,7470,7470,7470,7470,0
|
|
20241111,154500,672166340,7470,7470,7470,7470,0
|
|
20241111,154400,672166340,7470,7470,7470,7470,0
|
|
20241111,154300,672166340,7470,7470,7470,7470,0
|
|
20241111,154200,672166340,7470,7470,7470,7470,0
|
|
20241111,154100,672166340,7470,7470,7470,7470,0
|
|
20241111,154000,672166340,7470,7470,7470,7470,0
|
|
20241111,153900,672166340,7470,7470,7470,7470,0
|
|
20241111,153800,672166340,7470,7470,7470,7470,1098
|
|
20241111,153700,672166340,7470,7470,7470,7470,0
|
|
20241111,153600,672166340,7470,7470,7470,7470,0
|
|
20241111,153500,672166340,7470,7470,7470,7470,0
|
|
20241111,153400,672166340,7470,7470,7470,7470,0
|
|
20241111,153300,672166340,7470,7470,7470,7470,0
|
|
20241111,153200,672166340,7470,7470,7470,7470,0
|
|
20241111,153100,672166340,7470,7470,7470,7470,0
|
|
20241111,153000,672166340,7470,7470,7470,7470,1098
|
|
20241111,152900,663964280,7410,7410,7410,7410,0
|
|
20241111,152800,663964280,7410,7410,7410,7410,0
|
|
20241111,152700,663964280,7410,7410,7410,7410,0
|
|
20241111,152600,663964280,7410,7410,7410,7410,0
|
|
20241111,152500,663964280,7410,7410,7410,7410,0
|
|
20241111,152400,663964280,7410,7410,7410,7410,0
|
|
20241111,152300,663964280,7410,7410,7410,7410,0
|
|
20241111,152200,663964280,7410,7410,7410,7410,0
|
|
20241111,152100,663964280,7410,7410,7410,7410,0
|
|
20241111,152000,663964280,7410,7410,7410,7410,0
|
|
20241111,151900,663964280,7410,7430,7490,7400,7686
|
|
20241111,151800,606944990,7430,7430,7430,7400,2102
|
|
20241111,151700,591390130,7400,7430,7430,7400,5518
|
|
20241111,151600,550525960,7440,7440,7440,7440,0
|
|
20241111,151500,550525960,7440,7430,7440,7430,51
|
|
20241111,151400,550146960,7390,7430,7430,7390,9481
|
|
20241111,151300,480000260,7440,7440,7440,7440,50
|
|
20241111,151200,479628260,7440,7440,7440,7440,12
|
|
20241111,151100,479538980,7450,7450,7450,7450,0
|
|
20241111,151000,479538980,7450,7450,7450,7450,406
|
|
20241111,150900,476514280,7450,7450,7460,7450,302
|
|
20241111,150800,474264370,7460,7460,7460,7460,96
|
|
20241111,150700,473548210,7420,7450,7450,7390,1164
|
|
20241111,150600,464905770,7400,7400,7400,7400,0
|
|
20241111,150500,464905770,7400,7390,7400,7370,686
|
|
20241111,150400,459834340,7380,7450,7450,7380,7606
|
|
20241111,150300,403460320,7450,7450,7450,7450,0
|
|
20241111,150200,403460320,7450,7470,7470,7450,116
|
|
20241111,150100,402594030,7480,7480,7480,7480,0
|
|
20241111,150000,402594030,7480,7480,7480,7480,0
|
|
20241111,145900,402594030,7480,7480,7480,7480,0
|
|
20241111,145800,402594030,7480,7480,7480,7480,0
|
|
20241111,145700,402594030,7480,7480,7480,7480,0
|
|
20241111,145600,402594030,7480,7480,7480,7480,0
|
|
20241111,145500,402594030,7480,7480,7480,7480,0
|
|
20241111,145400,402594030,7480,7480,7480,7480,0
|
|
20241111,145300,402594030,7480,7480,7480,7480,0
|
|
20241111,145200,402594030,7480,7480,7480,7470,613
|
|
20241111,145100,398008800,7460,7490,7490,7430,4114
|
|
20241111,145000,367275100,7500,7520,7520,7500,661
|
|
20241111,144900,362313110,7520,7520,7520,7520,100
|
|
20241111,144800,361561110,7520,7520,7520,7520,1
|
|
20241111,144700,361553590,7510,7500,7510,7500,63
|
|
20241111,144600,361081010,7500,7510,7510,7500,71
|
|
20241111,144500,360548500,7510,7510,7520,7510,22
|
|
20241111,144400,360383270,7500,7500,7500,7500,20
|
|
20241111,144300,360233270,7510,7510,7510,7510,0
|
|
20241111,144200,360233270,7510,7510,7510,7510,0
|
|
20241111,144100,360233270,7510,7510,7510,7510,1
|
|
20241111,144000,360225760,7510,7510,7510,7510,2
|
|
20241111,143900,360210740,7520,7520,7520,7520,0
|
|
20241111,143800,360210740,7520,7520,7520,7520,0
|
|
20241111,143700,360210740,7520,7520,7520,7520,0
|
|
20241111,143600,360210740,7520,7520,7520,7520,0
|
|
20241111,143500,360210740,7520,7520,7520,7520,0
|
|
20241111,143400,360210740,7520,7520,7520,7520,0
|
|
20241111,143300,360210740,7520,7520,7520,7520,0
|
|
20241111,143200,360210740,7520,7520,7520,7520,0
|
|
20241111,143100,360210740,7520,7520,7520,7520,0
|
|
20241111,143000,360210740,7520,7520,7520,7520,0
|
|
20241111,142900,360210740,7520,7520,7520,7520,0
|
|
20241111,142800,360210740,7520,7520,7520,7520,2
|
|
20241111,142700,360195700,7520,7520,7550,7520,16
|
|
20241111,142600,360075070,7520,7520,7520,7500,72
|
|
20241111,142500,359535030,7520,7510,7520,7510,255
|
|
20241111,142400,357617440,7500,7540,7540,7490,4700
|
|
20241111,142300,322301480,7540,7540,7540,7540,0
|
|
20241111,142200,322301480,7540,7540,7540,7540,0
|
|
20241111,142100,322301480,7540,7540,7540,7540,0
|
|
20241111,142000,322301480,7540,7540,7540,7540,0
|
|
20241111,141900,322301480,7540,7540,7540,7540,0
|
|
20241111,141800,322301480,7540,7540,7540,7540,0
|
|
20241111,141700,322301480,7540,7540,7540,7540,0
|
|
20241111,141600,322301480,7540,7540,7540,7540,0
|
|
20241111,141500,322301480,7540,7540,7540,7540,0
|
|
20241111,141400,322301480,7540,7540,7540,7540,0
|
|
20241111,141300,322301480,7540,7540,7540,7540,0
|
|
20241111,141200,322301480,7540,7540,7540,7540,0
|
|
20241111,141100,322301480,7540,7540,7540,7540,0
|
|
20241111,141000,322301480,7540,7540,7540,7540,0
|
|
20241111,140900,322301480,7540,7540,7540,7540,0
|
|
20241111,140800,322301480,7540,7550,7550,7540,5
|
|
20241111,140700,322263740,7560,7560,7560,7560,0
|
|
20241111,140600,322263740,7560,7560,7560,7560,0
|
|
20241111,140500,322263740,7560,7550,7560,7550,3
|
|
20241111,140400,322241070,7550,7550,7550,7550,0
|
|
20241111,140300,322241070,7550,7550,7550,7550,0
|
|
20241111,140200,322241070,7550,7550,7550,7550,16
|
|
20241111,140100,322120270,7550,7550,7550,7550,5
|
|
20241111,140000,322082520,7550,7550,7550,7550,5
|
|
20241111,135900,322044770,7550,7550,7550,7550,0
|
|
20241111,135800,322044770,7550,7550,7550,7550,0
|
|
20241111,135700,322044770,7550,7550,7550,7550,0
|
|
20241111,135600,322044770,7550,7550,7550,7550,3
|
|
20241111,135500,322022120,7550,7550,7550,7550,0
|
|
20241111,135400,322022120,7550,7550,7550,7550,10
|
|
20241111,135300,321946620,7550,7550,7550,7550,0
|
|
20241111,135200,321946620,7550,7550,7550,7550,0
|
|
20241111,135100,321946620,7550,7550,7550,7550,0
|
|
20241111,135000,321946620,7550,7550,7550,7550,0
|
|
20241111,134900,321946620,7550,7550,7550,7550,0
|
|
20241111,134800,321946620,7550,7550,7550,7550,100
|
|
20241111,134700,321191620,7550,7550,7550,7550,1
|
|
20241111,134600,321184070,7550,7550,7550,7550,10
|
|
20241111,134500,321108570,7550,7550,7550,7550,0
|
|
20241111,134400,321108570,7550,7560,7560,7550,4
|
|
20241111,134300,321078350,7560,7560,7560,7560,0
|
|
20241111,134200,321078350,7560,7560,7560,7560,0
|
|
20241111,134100,321078350,7560,7560,7560,7560,0
|
|
20241111,134000,321078350,7560,7560,7560,7560,0
|
|
20241111,133900,321078350,7560,7560,7560,7560,0
|
|
20241111,133800,321078350,7560,7560,7560,7560,0
|
|
20241111,133700,321078350,7560,7560,7560,7560,20
|
|
20241111,133600,320927150,7560,7560,7560,7560,0
|
|
20241111,133500,320927150,7560,7560,7560,7560,0
|
|
20241111,133400,320927150,7560,7560,7560,7560,0
|
|
20241111,133300,320927150,7560,7560,7560,7560,0
|
|
20241111,133200,320927150,7560,7560,7560,7560,0
|
|
20241111,133100,320927150,7560,7560,7560,7560,15
|
|
20241111,133000,320813750,7560,7560,7560,7560,1
|
|
20241111,132900,320806190,7530,7530,7530,7530,0
|
|
20241111,132800,320806190,7530,7530,7530,7530,0
|
|
20241111,132700,320806190,7530,7530,7530,7530,0
|
|
20241111,132600,320806190,7530,7530,7530,7530,0
|
|
20241111,132500,320806190,7530,7530,7530,7530,0
|
|
20241111,132400,320806190,7530,7530,7530,7530,200
|
|
20241111,132300,319300190,7560,7560,7560,7560,1
|
|
20241111,132200,319292630,7530,7540,7540,7530,7
|
|
20241111,132100,319239890,7530,7530,7530,7530,0
|
|
20241111,132000,319239890,7530,7530,7530,7530,0
|
|
20241111,131900,319239890,7530,7530,7530,7530,0
|
|
20241111,131800,319239890,7530,7530,7530,7530,354
|
|
20241111,131700,316574270,7560,7560,7560,7560,0
|
|
20241111,131600,316574270,7560,7560,7560,7560,1
|
|
20241111,131500,316566710,7530,7530,7530,7530,0
|
|
20241111,131400,316566710,7530,7530,7530,7530,16
|
|
20241111,131300,316446230,7530,7550,7550,7530,33
|
|
20241111,131200,316197520,7560,7560,7560,7560,4
|
|
20241111,131100,316167280,7570,7570,7570,7570,0
|
|
20241111,131000,316167280,7570,7570,7570,7570,1
|
|
20241111,130900,316159710,7540,7540,7540,7540,200
|
|
20241111,130800,314651710,7550,7560,7560,7550,15
|
|
20241111,130700,314538400,7570,7560,7570,7560,3
|
|
20241111,130600,314515710,7560,7560,7560,7560,2
|
|
20241111,130500,314500590,7560,7560,7560,7560,0
|
|
20241111,130400,314500590,7560,7560,7560,7560,0
|
|
20241111,130300,314500590,7560,7550,7560,7550,2
|
|
20241111,130200,314485480,7560,7560,7560,7560,0
|
|
20241111,130100,314485480,7560,7560,7560,7560,1
|
|
20241111,130000,314477920,7550,7550,7550,7550,62
|
|
20241111,125900,314009820,7560,7560,7560,7560,0
|
|
20241111,125800,314009820,7560,7560,7560,7560,0
|
|
20241111,125700,314009820,7560,7560,7560,7560,14
|
|
20241111,125600,313903980,7570,7570,7570,7570,73
|
|
20241111,125500,313351370,7580,7580,7580,7580,2
|
|
20241111,125400,313336210,7580,7580,7580,7580,0
|
|
20241111,125300,313336210,7580,7570,7580,7570,16
|
|
20241111,125200,313215080,7580,7580,7580,7580,0
|
|
20241111,125100,313215080,7580,7580,7580,7580,0
|
|
20241111,125000,313215080,7580,7580,7580,7580,1
|
|
20241111,124900,313207500,7570,7570,7570,7570,0
|
|
20241111,124800,313207500,7570,7570,7570,7570,0
|
|
20241111,124700,313207500,7570,7570,7570,7570,0
|
|
20241111,124600,313207500,7570,7570,7570,7570,0
|
|
20241111,124500,313207500,7570,7570,7570,7570,0
|
|
20241111,124400,313207500,7570,7570,7570,7570,0
|
|
20241111,124300,313207500,7570,7570,7570,7570,0
|
|
20241111,124200,313207500,7570,7570,7570,7570,23
|
|
20241111,124100,313033390,7570,7570,7570,7570,0
|
|
20241111,124000,313033390,7570,7570,7570,7570,0
|
|
20241111,123900,313033390,7570,7570,7570,7570,0
|
|
20241111,123800,313033390,7570,7570,7570,7570,0
|
|
20241111,123700,313033390,7570,7570,7570,7570,0
|
|
20241111,123600,313033390,7570,7570,7570,7570,0
|
|
20241111,123500,313033390,7570,7570,7570,7570,0
|
|
20241111,123400,313033390,7570,7570,7570,7570,1
|
|
20241111,123300,313025820,7570,7570,7570,7570,0
|
|
20241111,123200,313025820,7570,7570,7570,7570,6
|
|
20241111,123100,312980400,7580,7580,7580,7580,20
|
|
20241111,123000,312828800,7580,7580,7580,7580,0
|
|
20241111,122900,312828800,7580,7580,7580,7580,1
|
|
20241111,122800,312821220,7590,7590,7590,7590,0
|
|
20241111,122700,312821220,7590,7590,7590,7590,0
|
|
20241111,122600,312821220,7590,7590,7590,7590,0
|
|
20241111,122500,312821220,7590,7590,7590,7590,0
|
|
20241111,122400,312821220,7590,7590,7590,7590,0
|
|
20241111,122300,312821220,7590,7590,7590,7590,2
|
|
20241111,122200,312806040,7590,7590,7590,7590,0
|
|
20241111,122100,312806040,7590,7590,7590,7590,0
|
|
20241111,122000,312806040,7590,7590,7590,7590,0
|
|
20241111,121900,312806040,7590,7590,7590,7590,0
|
|
20241111,121800,312806040,7590,7590,7590,7590,0
|
|
20241111,121700,312806040,7590,7570,7590,7570,4
|
|
20241111,121600,312775740,7590,7590,7590,7590,0
|
|
20241111,121500,312775740,7590,7590,7590,7590,0
|
|
20241111,121400,312775740,7590,7590,7590,7590,0
|
|
20241111,121300,312775740,7590,7560,7590,7560,491
|
|
20241111,121200,309063750,7570,7570,7570,7570,0
|
|
20241111,121100,309063750,7570,7570,7570,7570,0
|
|
20241111,121000,309063750,7570,7580,7580,7560,747
|
|
20241111,120900,303415820,7600,7600,7600,7600,0
|
|
20241111,120800,303415820,7600,7600,7600,7600,0
|
|
20241111,120700,303415820,7600,7590,7600,7590,6
|
|
20241111,120600,303370260,7590,7590,7590,7590,0
|
|
20241111,120500,303370260,7590,7580,7590,7570,61
|
|
20241111,120400,302907990,7590,7590,7590,7590,4
|
|
20241111,120300,302877630,7600,7600,7600,7600,1
|
|
20241111,120200,302870030,7590,7590,7590,7590,1
|
|
20241111,120100,302862440,7600,7600,7600,7600,0
|
|
20241111,120000,302862440,7600,7600,7600,7600,0
|
|
20241111,115900,302862440,7600,7600,7600,7600,0
|
|
20241111,115800,302862440,7600,7600,7600,7600,0
|
|
20241111,115700,302862440,7600,7600,7600,7600,30
|
|
20241111,115600,302634440,7600,7600,7600,7600,4
|
|
20241111,115500,302604040,7610,7610,7610,7610,0
|
|
20241111,115400,302604040,7610,7600,7610,7600,111
|
|
20241111,115300,301760330,7600,7580,7600,7580,13
|
|
20241111,115200,301661730,7580,7580,7580,7580,0
|
|
20241111,115100,301661730,7580,7580,7580,7580,0
|
|
20241111,115000,301661730,7580,7580,7580,7580,0
|
|
20241111,114900,301661730,7580,7580,7580,7580,0
|
|
20241111,114800,301661730,7580,7580,7580,7580,6
|
|
20241111,114700,301616250,7580,7580,7580,7580,0
|
|
20241111,114600,301616250,7580,7580,7580,7580,0
|
|
20241111,114500,301616250,7580,7550,7580,7550,201
|
|
20241111,114400,300098670,7580,7580,7580,7580,0
|
|
20241111,114300,300098670,7580,7570,7580,7570,300
|
|
20241111,114200,297827660,7530,7530,7530,7530,200
|
|
20241111,114100,296321660,7560,7560,7560,7560,201
|
|
20241111,114000,294802100,7580,7580,7580,7580,50
|
|
20241111,113900,294423100,7580,7580,7580,7580,0
|
|
20241111,113800,294423100,7580,7580,7580,7580,0
|
|
20241111,113700,294423100,7580,7580,7580,7580,0
|
|
20241111,113600,294423100,7580,7600,7600,7580,791
|
|
20241111,113500,288420180,7610,7610,7610,7610,0
|
|
20241111,113400,288420180,7610,7610,7610,7610,0
|
|
20241111,113300,288420180,7610,7610,7610,7610,0
|
|
20241111,113200,288420180,7610,7610,7610,7610,0
|
|
20241111,113100,288420180,7610,7610,7610,7610,0
|
|
20241111,113000,288420180,7610,7610,7610,7610,0
|
|
20241111,112900,288420180,7610,7610,7610,7610,0
|
|
20241111,112800,288420180,7610,7610,7610,7610,0
|
|
20241111,112700,288420180,7610,7610,7610,7610,0
|
|
20241111,112600,288420180,7610,7610,7610,7610,0
|
|
20241111,112500,288420180,7610,7610,7610,7610,0
|
|
20241111,112400,288420180,7610,7610,7610,7610,0
|
|
20241111,112300,288420180,7610,7610,7620,7610,10
|
|
20241111,112200,288344010,7600,7590,7600,7590,308
|
|
20241111,112100,286003370,7600,7600,7600,7600,0
|
|
20241111,112000,286003370,7600,7600,7600,7600,0
|
|
20241111,111900,286003370,7600,7600,7600,7600,1
|
|
20241111,111800,285995770,7580,7580,7580,7580,1
|
|
20241111,111700,285988190,7580,7590,7590,7580,590
|
|
20241111,111600,281512430,7600,7610,7610,7600,293
|
|
20241111,111500,279282820,7620,7620,7620,7620,0
|
|
20241111,111400,279282820,7620,7620,7620,7620,0
|
|
20241111,111300,279282820,7620,7620,7620,7620,217
|
|
20241111,111200,277629280,7620,7620,7620,7620,0
|
|
20241111,111100,277629280,7620,7620,7620,7620,0
|
|
20241111,111000,277629280,7620,7610,7620,7610,76
|
|
20241111,110900,277050820,7610,7610,7610,7610,0
|
|
20241111,110800,277050820,7610,7610,7610,7610,0
|
|
20241111,110700,277050820,7610,7610,7610,7610,0
|
|
20241111,110600,277050820,7610,7610,7610,7610,0
|
|
20241111,110500,277050820,7610,7610,7610,7610,0
|
|
20241111,110400,277050820,7610,7610,7610,7610,0
|
|
20241111,110300,277050820,7610,7610,7610,7610,0
|
|
20241111,110200,277050820,7610,7610,7610,7610,0
|
|
20241111,110100,277050820,7610,7610,7610,7600,5
|
|
20241111,110000,277012780,7610,7610,7610,7610,0
|
|
20241111,105900,277012780,7610,7600,7610,7600,5
|
|
20241111,105800,276974770,7600,7600,7600,7600,0
|
|
20241111,105700,276974770,7600,7610,7610,7600,3
|
|
20241111,105600,276951960,7600,7600,7600,7600,0
|
|
20241111,105500,276951960,7600,7600,7600,7600,100
|
|
20241111,105400,276191960,7600,7600,7600,7600,0
|
|
20241111,105300,276191960,7600,7600,7600,7600,0
|
|
20241111,105200,276191960,7600,7600,7600,7600,0
|
|
20241111,105100,276191960,7600,7600,7600,7600,3
|
|
20241111,105000,276169160,7600,7590,7600,7590,3
|
|
20241111,104900,276146370,7590,7590,7590,7590,5
|
|
20241111,104800,276108420,7600,7600,7600,7600,13
|
|
20241111,104700,276009620,7600,7600,7600,7600,3
|
|
20241111,104600,275986820,7580,7580,7600,7580,582
|
|
20241111,104500,271575200,7550,7550,7550,7550,0
|
|
20241111,104400,271575200,7550,7550,7550,7540,3715
|
|
20241111,104300,243559410,7550,7550,7550,7550,1
|
|
20241111,104200,243551860,7570,7570,7570,7570,0
|
|
20241111,104100,243551860,7570,7570,7570,7570,9
|
|
20241111,104000,243483730,7550,7560,7560,7520,7470
|
|
20241111,103900,187143180,7580,7570,7580,7570,15
|
|
20241111,103800,187029620,7570,7570,7570,7570,0
|
|
20241111,103700,187029620,7570,7570,7570,7570,41
|
|
20241111,103600,186719250,7570,7570,7580,7570,107
|
|
20241111,103500,185909230,7580,7580,7580,7580,0
|
|
20241111,103400,185909230,7580,7580,7580,7580,3
|
|
20241111,103300,185886490,7580,7580,7580,7580,6
|
|
20241111,103200,185841010,7570,7570,7570,7570,6
|
|
20241111,103100,185795590,7580,7580,7580,7580,0
|
|
20241111,103000,185795590,7580,7580,7580,7580,0
|
|
20241111,102900,185795590,7580,7580,7580,7580,5
|
|
20241111,102800,185757690,7580,7580,7580,7580,3
|
|
20241111,102700,185734950,7580,7580,7580,7580,2
|
|
20241111,102600,185719790,7570,7570,7570,7570,10
|
|
20241111,102500,185644090,7580,7570,7580,7570,724
|
|
20241111,102400,180163380,7570,7620,7620,7570,1163
|
|
20241111,102300,171350050,7620,7620,7620,7620,0
|
|
20241111,102200,171350050,7620,7620,7620,7620,0
|
|
20241111,102100,171350050,7620,7600,7620,7600,53
|
|
20241111,102000,170947190,7620,7610,7620,7610,6
|
|
20241111,101900,170901500,7610,7600,7610,7600,483
|
|
20241111,101800,167230690,7600,7600,7600,7600,5
|
|
20241111,101700,167192690,7600,7600,7600,7600,0
|
|
20241111,101600,167192690,7600,7600,7600,7600,0
|
|
20241111,101500,167192690,7600,7600,7600,7600,20
|
|
20241111,101400,167040690,7600,7600,7600,7600,2
|
|
20241111,101300,167025490,7600,7600,7600,7600,0
|
|
20241111,101200,167025490,7600,7580,7610,7580,1172
|
|
20241111,101100,158140250,7560,7560,7560,7560,0
|
|
20241111,101000,158140250,7560,7560,7560,7560,0
|
|
20241111,100900,158140250,7560,7560,7560,7560,60
|
|
20241111,100800,157686650,7570,7570,7570,7570,500
|
|
20241111,100700,153901650,7570,7550,7570,7550,768
|
|
20241111,100600,148100540,7540,7600,7600,7540,1781
|
|
20241111,100500,134606160,7600,7610,7630,7600,5
|
|
20241111,100400,134568080,7610,7610,7610,7610,143
|
|
20241111,100300,133479850,7600,7600,7600,7600,54
|
|
20241111,100200,133069450,7600,7600,7600,7600,0
|
|
20241111,100100,133069450,7600,7600,7600,7600,1
|
|
20241111,100000,133061850,7610,7610,7610,7610,1
|
|
20241111,095900,133054240,7610,7610,7610,7610,0
|
|
20241111,095800,133054240,7610,7610,7610,7610,171
|
|
20241111,095700,131752930,7610,7620,7630,7610,12
|
|
20241111,095600,131661580,7610,7610,7610,7590,265
|
|
20241111,095500,129644950,7550,7640,7640,7550,9045
|
|
20241111,095400,61076220,7640,7640,7640,7640,0
|
|
20241111,095300,61076220,7640,7640,7640,7640,120
|
|
20241111,095200,60159420,7650,7650,7650,7650,387
|
|
20241111,095100,57198870,7660,7660,7660,7660,5
|
|
20241111,095000,57160570,7660,7660,7660,7660,30
|
|
20241111,094900,56930770,7660,7680,7680,7660,8
|
|
20241111,094800,56869410,7680,7660,7680,7660,730
|
|
20241111,094700,51277390,7650,7650,7650,7650,0
|
|
20241111,094600,51277390,7650,7660,7660,7650,134
|
|
20241111,094500,50252280,7660,7650,7660,7650,128
|
|
20241111,094400,49273010,7650,7660,7660,7650,218
|
|
20241111,094300,47603240,7660,7670,7670,7660,30
|
|
20241111,094200,47373310,7680,7690,7690,7680,194
|
|
20241111,094100,45881850,7700,7690,7700,7690,3
|
|
20241111,094000,45858760,7690,7700,7700,7690,53
|
|
20241111,093900,45451160,7690,7700,7700,7690,21
|
|
20241111,093800,45289650,7700,7700,7700,7700,132
|
|
20241111,093700,44273250,7700,7700,7700,7700,0
|
|
20241111,093600,44273250,7700,7700,7700,7700,0
|
|
20241111,093500,44273250,7700,7700,7700,7700,0
|
|
20241111,093400,44273250,7700,7700,7700,7700,6
|
|
20241111,093300,44227050,7700,7700,7700,7700,0
|
|
20241111,093200,44227050,7700,7720,7720,7700,37
|
|
20241111,093100,43942050,7720,7760,7760,7720,673
|
|
20241111,093000,38736540,7760,7760,7760,7760,0
|
|
20241111,092900,38736540,7760,7760,7760,7760,0
|
|
20241111,092800,38736540,7760,7760,7760,7760,0
|
|
20241111,092700,38736540,7760,7760,7760,7760,0
|
|
20241111,092600,38736540,7760,7770,7770,7760,121
|
|
20241111,092500,37796580,7770,7770,7770,7770,0
|
|
20241111,092400,37796580,7770,7770,7770,7770,0
|
|
20241111,092300,37796580,7770,7770,7770,7770,41
|
|
20241111,092200,37478010,7780,7780,7780,7780,19
|
|
20241111,092100,37330190,7770,7800,7800,7730,959
|
|
20241111,092000,29887450,7800,7770,7800,7770,577
|
|
20241111,091900,25390410,7760,7770,7770,7760,57
|
|
20241111,091800,24947580,7780,7780,7780,7780,40
|
|
20241111,091700,24636380,7780,7780,7780,7780,150
|
|
20241111,091600,23469380,7780,7780,7780,7780,200
|
|
20241111,091500,21913380,7780,7760,7780,7750,239
|
|
20241111,091400,20057770,7760,7760,7760,7760,1
|
|
20241111,091300,20050010,7790,7770,7790,7770,200
|
|
20241111,091200,18492720,7760,7760,7760,7760,61
|
|
20241111,091100,18019360,7760,7740,7760,7710,219
|
|
20241111,091000,16322560,7740,7740,7740,7740,105
|
|
20241111,090900,15509860,7740,7740,7740,7740,150
|
|
20241111,090800,14348860,7740,7740,7740,7740,0
|
|
20241111,090700,14348860,7740,7740,7740,7740,0
|
|
20241111,090600,14348860,7740,7730,7740,7730,610
|
|
20241111,090500,9629460,7740,7680,7740,7680,408
|
|
20241111,090400,6473310,7740,7690,7740,7690,78
|
|
20241111,090300,5870430,7760,7690,7760,7690,214
|
|
20241111,090200,4212030,7760,7710,7760,7650,380
|
|
20241111,090100,1290280,7760,7760,7760,7760,18
|
|
20241111,090000,1150600,7760,7720,7760,7720,149
|