701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,203800,369965400,7250,7250,7250,7250,360
|
|
20241112,203700,369965400,7250,7250,7250,7250,0
|
|
20241112,203600,369965400,7250,7250,7250,7250,0
|
|
20241112,203500,369965400,7250,7250,7250,7250,0
|
|
20241112,203400,369965400,7250,7250,7250,7250,0
|
|
20241112,203300,369965400,7250,7250,7250,7250,0
|
|
20241112,203200,369965400,7250,7250,7250,7250,0
|
|
20241112,203100,369965400,7250,7250,7250,7250,0
|
|
20241112,203000,369965400,7250,7250,7250,7250,0
|
|
20241112,202900,369965400,7250,7250,7250,7250,0
|
|
20241112,202800,369965400,7250,7250,7250,7250,0
|
|
20241112,202700,369965400,7250,7250,7250,7250,0
|
|
20241112,202600,369965400,7250,7250,7250,7250,0
|
|
20241112,202500,369965400,7250,7250,7250,7250,0
|
|
20241112,202400,369965400,7250,7250,7250,7250,0
|
|
20241112,202300,369965400,7250,7250,7250,7250,0
|
|
20241112,202200,369965400,7250,7250,7250,7250,0
|
|
20241112,202100,369965400,7250,7250,7250,7250,0
|
|
20241112,202000,369965400,7250,7250,7250,7250,0
|
|
20241112,201900,369965400,7250,7250,7250,7250,0
|
|
20241112,201800,369965400,7250,7250,7250,7250,0
|
|
20241112,201700,369965400,7250,7250,7250,7250,0
|
|
20241112,201600,369965400,7250,7250,7250,7250,0
|
|
20241112,201500,369965400,7250,7250,7250,7250,0
|
|
20241112,201400,369965400,7250,7250,7250,7250,0
|
|
20241112,201300,369965400,7250,7250,7250,7250,0
|
|
20241112,201200,369965400,7250,7250,7250,7250,0
|
|
20241112,201100,369965400,7250,7250,7250,7250,0
|
|
20241112,201000,369965400,7250,7250,7250,7250,0
|
|
20241112,200900,369965400,7250,7250,7250,7250,0
|
|
20241112,200800,369965400,7250,7250,7250,7250,360
|
|
20241112,200700,369965400,7250,7250,7250,7250,0
|
|
20241112,200600,369965400,7250,7250,7250,7250,0
|
|
20241112,200500,369965400,7250,7250,7250,7250,0
|
|
20241112,200400,369965400,7250,7250,7250,7250,0
|
|
20241112,200300,369965400,7250,7250,7250,7250,0
|
|
20241112,200200,369965400,7250,7250,7250,7250,0
|
|
20241112,200100,369965400,7250,7250,7250,7250,0
|
|
20241112,200000,369965400,7250,7250,7250,7250,0
|
|
20241112,195900,369965400,7250,7250,7250,7250,0
|
|
20241112,195800,369965400,7250,7250,7250,7250,0
|
|
20241112,195700,369965400,7250,7250,7250,7250,0
|
|
20241112,195600,369965400,7250,7250,7250,7250,0
|
|
20241112,195500,369965400,7250,7250,7250,7250,0
|
|
20241112,195400,369965400,7250,7250,7250,7250,0
|
|
20241112,195300,369965400,7250,7250,7250,7250,0
|
|
20241112,195200,369965400,7250,7250,7250,7250,0
|
|
20241112,195100,369965400,7250,7250,7250,7250,0
|
|
20241112,195000,369965400,7250,7250,7250,7250,0
|
|
20241112,194900,369965400,7250,7250,7250,7250,0
|
|
20241112,194800,369965400,7250,7250,7250,7250,0
|
|
20241112,194700,369965400,7250,7250,7250,7250,0
|
|
20241112,194600,369965400,7250,7250,7250,7250,0
|
|
20241112,194500,369965400,7250,7250,7250,7250,0
|
|
20241112,194400,369965400,7250,7250,7250,7250,0
|
|
20241112,194300,369965400,7250,7250,7250,7250,0
|
|
20241112,194200,369965400,7250,7250,7250,7250,0
|
|
20241112,194100,369965400,7250,7250,7250,7250,0
|
|
20241112,194000,369965400,7250,7250,7250,7250,0
|
|
20241112,193900,369965400,7250,7250,7250,7250,0
|
|
20241112,193800,369965400,7250,7250,7250,7250,360
|
|
20241112,193700,369965400,7250,7250,7250,7250,0
|
|
20241112,193600,369965400,7250,7250,7250,7250,0
|
|
20241112,193500,369965400,7250,7250,7250,7250,0
|
|
20241112,193400,369965400,7250,7250,7250,7250,0
|
|
20241112,193300,369965400,7250,7250,7250,7250,0
|
|
20241112,193200,369965400,7250,7250,7250,7250,0
|
|
20241112,193100,369965400,7250,7250,7250,7250,0
|
|
20241112,193000,369965400,7250,7250,7250,7250,0
|
|
20241112,192900,369965400,7250,7250,7250,7250,0
|
|
20241112,192800,369965400,7250,7250,7250,7250,0
|
|
20241112,192700,369965400,7250,7250,7250,7250,0
|
|
20241112,192600,369965400,7250,7250,7250,7250,0
|
|
20241112,192500,369965400,7250,7250,7250,7250,0
|
|
20241112,192400,369965400,7250,7250,7250,7250,0
|
|
20241112,192300,369965400,7250,7250,7250,7250,0
|
|
20241112,192200,369965400,7250,7250,7250,7250,0
|
|
20241112,192100,369965400,7250,7250,7250,7250,0
|
|
20241112,192000,369965400,7250,7250,7250,7250,0
|
|
20241112,191900,369965400,7250,7250,7250,7250,0
|
|
20241112,191800,369965400,7250,7250,7250,7250,0
|
|
20241112,191700,369965400,7250,7250,7250,7250,0
|
|
20241112,191600,369965400,7250,7250,7250,7250,0
|
|
20241112,191500,369965400,7250,7250,7250,7250,0
|
|
20241112,191400,369965400,7250,7250,7250,7250,0
|
|
20241112,191300,369965400,7250,7250,7250,7250,0
|
|
20241112,191200,369965400,7250,7250,7250,7250,0
|
|
20241112,191100,369965400,7250,7250,7250,7250,0
|
|
20241112,191000,369965400,7250,7250,7250,7250,0
|
|
20241112,190900,369965400,7250,7250,7250,7250,0
|
|
20241112,190800,369965400,7250,7250,7250,7250,360
|
|
20241112,190700,369965400,7250,7250,7250,7250,0
|
|
20241112,190600,369965400,7250,7250,7250,7250,0
|
|
20241112,190500,369965400,7250,7250,7250,7250,0
|
|
20241112,190400,369965400,7250,7250,7250,7250,0
|
|
20241112,190300,369965400,7250,7250,7250,7250,0
|
|
20241112,190200,369965400,7250,7250,7250,7250,0
|
|
20241112,190100,369965400,7250,7250,7250,7250,0
|
|
20241112,190000,369965400,7250,7250,7250,7250,0
|
|
20241112,185900,369965400,7250,7250,7250,7250,0
|
|
20241112,185800,369965400,7250,7250,7250,7250,0
|
|
20241112,185700,369965400,7250,7250,7250,7250,0
|
|
20241112,185600,369965400,7250,7250,7250,7250,0
|
|
20241112,185500,369965400,7250,7250,7250,7250,0
|
|
20241112,185400,369965400,7250,7250,7250,7250,0
|
|
20241112,185300,369965400,7250,7250,7250,7250,0
|
|
20241112,185200,369965400,7250,7250,7250,7250,0
|
|
20241112,185100,369965400,7250,7250,7250,7250,0
|
|
20241112,185000,369965400,7250,7250,7250,7250,0
|
|
20241112,184900,369965400,7250,7250,7250,7250,0
|
|
20241112,184800,369965400,7250,7250,7250,7250,0
|
|
20241112,184700,369965400,7250,7250,7250,7250,0
|
|
20241112,184600,369965400,7250,7250,7250,7250,0
|
|
20241112,184500,369965400,7250,7250,7250,7250,0
|
|
20241112,184400,369965400,7250,7250,7250,7250,0
|
|
20241112,184300,369965400,7250,7250,7250,7250,0
|
|
20241112,184200,369965400,7250,7250,7250,7250,0
|
|
20241112,184100,369965400,7250,7250,7250,7250,0
|
|
20241112,184000,369965400,7250,7250,7250,7250,0
|
|
20241112,183900,369965400,7250,7250,7250,7250,0
|
|
20241112,183800,369965400,7250,7250,7250,7250,360
|
|
20241112,183700,369965400,7250,7250,7250,7250,0
|
|
20241112,183600,369965400,7250,7250,7250,7250,0
|
|
20241112,183500,369965400,7250,7250,7250,7250,0
|
|
20241112,183400,369965400,7250,7250,7250,7250,0
|
|
20241112,183300,369965400,7250,7250,7250,7250,0
|
|
20241112,183200,369965400,7250,7250,7250,7250,0
|
|
20241112,183100,369965400,7250,7250,7250,7250,0
|
|
20241112,183000,369965400,7250,7250,7250,7250,0
|
|
20241112,182900,369965400,7250,7250,7250,7250,0
|
|
20241112,182800,369965400,7250,7250,7250,7250,0
|
|
20241112,182700,369965400,7250,7250,7250,7250,0
|
|
20241112,182600,369965400,7250,7250,7250,7250,0
|
|
20241112,182500,369965400,7250,7250,7250,7250,0
|
|
20241112,182400,369965400,7250,7250,7250,7250,0
|
|
20241112,182300,369965400,7250,7250,7250,7250,0
|
|
20241112,182200,369965400,7250,7250,7250,7250,0
|
|
20241112,182100,369965400,7250,7250,7250,7250,0
|
|
20241112,182000,369965400,7250,7250,7250,7250,0
|
|
20241112,181900,369965400,7250,7250,7250,7250,0
|
|
20241112,181800,369965400,7250,7250,7250,7250,0
|
|
20241112,181700,369965400,7250,7250,7250,7250,0
|
|
20241112,181600,369965400,7250,7250,7250,7250,0
|
|
20241112,181500,369965400,7250,7250,7250,7250,0
|
|
20241112,181400,369965400,7250,7250,7250,7250,0
|
|
20241112,181300,369965400,7250,7250,7250,7250,0
|
|
20241112,181200,369965400,7250,7250,7250,7250,0
|
|
20241112,181100,369965400,7250,7250,7250,7250,0
|
|
20241112,181000,369965400,7250,7250,7250,7250,0
|
|
20241112,180900,369965400,7250,7250,7250,7250,0
|
|
20241112,180800,369965400,7250,7250,7250,7250,360
|
|
20241112,180700,369965400,7250,7250,7250,7250,0
|
|
20241112,180600,369965400,7250,7250,7250,7250,0
|
|
20241112,180500,369965400,7250,7250,7250,7250,0
|
|
20241112,180400,369965400,7250,7250,7250,7250,0
|
|
20241112,180300,369965400,7250,7250,7250,7250,0
|
|
20241112,180200,369965400,7250,7250,7250,7250,0
|
|
20241112,180100,369965400,7250,7250,7250,7250,0
|
|
20241112,180000,369965400,7250,7250,7250,7250,0
|
|
20241112,175900,369965400,7250,7250,7250,7250,0
|
|
20241112,175800,369965400,7250,7250,7250,7250,0
|
|
20241112,175700,369965400,7250,7250,7250,7250,0
|
|
20241112,175600,369965400,7250,7250,7250,7250,0
|
|
20241112,175500,369965400,7250,7250,7250,7250,0
|
|
20241112,175400,369965400,7250,7250,7250,7250,0
|
|
20241112,175300,369965400,7250,7250,7250,7250,0
|
|
20241112,175200,369965400,7250,7250,7250,7250,0
|
|
20241112,175100,369965400,7250,7250,7250,7250,0
|
|
20241112,175000,369965400,7250,7250,7250,7250,0
|
|
20241112,174900,369965400,7250,7250,7250,7250,0
|
|
20241112,174800,369965400,7250,7250,7250,7250,0
|
|
20241112,174700,369965400,7250,7250,7250,7250,0
|
|
20241112,174600,369965400,7250,7250,7250,7250,0
|
|
20241112,174500,369965400,7250,7250,7250,7250,0
|
|
20241112,174400,369965400,7250,7250,7250,7250,0
|
|
20241112,174300,369965400,7250,7250,7250,7250,0
|
|
20241112,174200,369965400,7250,7250,7250,7250,0
|
|
20241112,174100,369965400,7250,7250,7250,7250,0
|
|
20241112,174000,369965400,7250,7250,7250,7250,0
|
|
20241112,173900,369965400,7250,7250,7250,7250,0
|
|
20241112,173800,369965400,7250,7250,7250,7250,360
|
|
20241112,173700,369965400,7250,7250,7250,7250,0
|
|
20241112,173600,369965400,7250,7250,7250,7250,0
|
|
20241112,173500,369965400,7250,7250,7250,7250,0
|
|
20241112,173400,369965400,7250,7250,7250,7250,0
|
|
20241112,173300,369965400,7250,7250,7250,7250,0
|
|
20241112,173200,369965400,7250,7250,7250,7250,0
|
|
20241112,173100,369965400,7250,7250,7250,7250,0
|
|
20241112,173000,369965400,7250,7250,7250,7250,0
|
|
20241112,172900,369965400,7250,7250,7250,7250,0
|
|
20241112,172800,369965400,7250,7250,7250,7250,0
|
|
20241112,172700,369965400,7250,7250,7250,7250,0
|
|
20241112,172600,369965400,7250,7250,7250,7250,0
|
|
20241112,172500,369965400,7250,7250,7250,7250,0
|
|
20241112,172400,369965400,7250,7250,7250,7250,0
|
|
20241112,172300,369965400,7250,7250,7250,7250,0
|
|
20241112,172200,369965400,7250,7250,7250,7250,0
|
|
20241112,172100,369965400,7250,7250,7250,7250,0
|
|
20241112,172000,369965400,7250,7250,7250,7250,0
|
|
20241112,171900,369965400,7250,7250,7250,7250,0
|
|
20241112,171800,369965400,7250,7250,7250,7250,0
|
|
20241112,171700,369965400,7250,7250,7250,7250,0
|
|
20241112,171600,369965400,7250,7250,7250,7250,0
|
|
20241112,171500,369965400,7250,7250,7250,7250,0
|
|
20241112,171400,369965400,7250,7250,7250,7250,0
|
|
20241112,171300,369965400,7250,7250,7250,7250,0
|
|
20241112,171200,369965400,7250,7250,7250,7250,0
|
|
20241112,171100,369965400,7250,7250,7250,7250,0
|
|
20241112,171000,369965400,7250,7250,7250,7250,0
|
|
20241112,170900,369965400,7250,7250,7250,7250,0
|
|
20241112,170800,369965400,7250,7250,7250,7250,360
|
|
20241112,170700,369965400,7250,7250,7250,7250,0
|
|
20241112,170600,369965400,7250,7250,7250,7250,0
|
|
20241112,170500,369965400,7250,7250,7250,7250,0
|
|
20241112,170400,369965400,7250,7250,7250,7250,0
|
|
20241112,170300,369965400,7250,7250,7250,7250,0
|
|
20241112,170200,369965400,7250,7250,7250,7250,0
|
|
20241112,170100,369965400,7250,7250,7250,7250,0
|
|
20241112,170000,369965400,7250,7250,7250,7250,0
|
|
20241112,165900,369965400,7250,7250,7250,7250,0
|
|
20241112,165800,369965400,7250,7250,7250,7250,0
|
|
20241112,165700,369965400,7250,7250,7250,7250,0
|
|
20241112,165600,369965400,7250,7250,7250,7250,0
|
|
20241112,165500,369965400,7250,7250,7250,7250,0
|
|
20241112,165400,369965400,7250,7250,7250,7250,0
|
|
20241112,165300,369965400,7250,7250,7250,7250,0
|
|
20241112,165200,369965400,7250,7250,7250,7250,0
|
|
20241112,165100,369965400,7250,7250,7250,7250,0
|
|
20241112,165000,369965400,7250,7250,7250,7250,0
|
|
20241112,164900,369965400,7250,7250,7250,7250,0
|
|
20241112,164800,369965400,7250,7250,7250,7250,0
|
|
20241112,164700,369965400,7250,7250,7250,7250,0
|
|
20241112,164600,369965400,7250,7250,7250,7250,0
|
|
20241112,164500,369965400,7250,7250,7250,7250,0
|
|
20241112,164400,369965400,7250,7250,7250,7250,0
|
|
20241112,164300,369965400,7250,7250,7250,7250,0
|
|
20241112,164200,369965400,7250,7250,7250,7250,0
|
|
20241112,164100,369965400,7250,7250,7250,7250,0
|
|
20241112,164000,369965400,7250,7250,7250,7250,0
|
|
20241112,163900,369965400,7250,7250,7250,7250,0
|
|
20241112,163800,369965400,7250,7250,7250,7250,360
|
|
20241112,163700,369965400,7250,7250,7250,7250,0
|
|
20241112,163600,369965400,7250,7250,7250,7250,0
|
|
20241112,163500,369965400,7250,7250,7250,7250,0
|
|
20241112,163400,369965400,7250,7250,7250,7250,0
|
|
20241112,163300,369965400,7250,7250,7250,7250,0
|
|
20241112,163200,369965400,7250,7250,7250,7250,0
|
|
20241112,163100,369965400,7250,7250,7250,7250,0
|
|
20241112,163000,369965400,7250,7250,7250,7250,0
|
|
20241112,162900,369965400,7250,7250,7250,7250,0
|
|
20241112,162800,369965400,7250,7250,7250,7250,0
|
|
20241112,162700,369965400,7250,7250,7250,7250,0
|
|
20241112,162600,369965400,7250,7250,7250,7250,0
|
|
20241112,162500,369965400,7250,7250,7250,7250,0
|
|
20241112,162400,369965400,7250,7250,7250,7250,0
|
|
20241112,162300,369965400,7250,7250,7250,7250,0
|
|
20241112,162200,369965400,7250,7250,7250,7250,0
|
|
20241112,162100,369965400,7250,7250,7250,7250,0
|
|
20241112,162000,369965400,7250,7250,7250,7250,0
|
|
20241112,161900,369965400,7250,7250,7250,7250,0
|
|
20241112,161800,369965400,7250,7250,7250,7250,0
|
|
20241112,161700,369965400,7250,7250,7250,7250,0
|
|
20241112,161600,369965400,7250,7250,7250,7250,0
|
|
20241112,161500,369965400,7250,7250,7250,7250,0
|
|
20241112,161400,369965400,7250,7250,7250,7250,0
|
|
20241112,161300,369965400,7250,7250,7250,7250,0
|
|
20241112,161200,369965400,7250,7250,7250,7250,0
|
|
20241112,161100,369965400,7250,7250,7250,7250,0
|
|
20241112,161000,369965400,7250,7250,7250,7250,0
|
|
20241112,160900,369965400,7250,7250,7250,7250,0
|
|
20241112,160800,369965400,7250,7250,7250,7250,360
|
|
20241112,160700,369965400,7250,7250,7250,7250,0
|
|
20241112,160600,369965400,7250,7250,7250,7250,0
|
|
20241112,160500,369965400,7250,7250,7250,7250,0
|
|
20241112,160400,369965400,7250,7250,7250,7250,0
|
|
20241112,160300,369965400,7250,7250,7250,7250,0
|
|
20241112,160200,369965400,7250,7250,7250,7250,0
|
|
20241112,160100,369965400,7250,7250,7250,7250,0
|
|
20241112,160000,369965400,7250,7250,7250,7250,0
|
|
20241112,155900,369965400,7250,7250,7250,7250,0
|
|
20241112,155800,369965400,7250,7250,7250,7250,0
|
|
20241112,155700,369965400,7250,7250,7250,7250,0
|
|
20241112,155600,369965400,7250,7250,7250,7250,0
|
|
20241112,155500,369965400,7250,7250,7250,7250,0
|
|
20241112,155400,369965400,7250,7250,7250,7250,0
|
|
20241112,155300,369965400,7250,7250,7250,7250,0
|
|
20241112,155200,369965400,7250,7250,7250,7250,0
|
|
20241112,155100,369965400,7250,7250,7250,7250,0
|
|
20241112,155000,369965400,7250,7250,7250,7250,0
|
|
20241112,154900,369965400,7250,7250,7250,7250,0
|
|
20241112,154800,369965400,7250,7250,7250,7250,0
|
|
20241112,154700,369965400,7250,7250,7250,7250,0
|
|
20241112,154600,369965400,7250,7250,7250,7250,0
|
|
20241112,154500,369965400,7250,7250,7250,7250,0
|
|
20241112,154400,369965400,7250,7250,7250,7250,0
|
|
20241112,154300,369965400,7250,7250,7250,7250,0
|
|
20241112,154200,369965400,7250,7250,7250,7250,0
|
|
20241112,154100,369965400,7250,7250,7250,7250,0
|
|
20241112,154000,369965400,7250,7250,7250,7250,0
|
|
20241112,153900,369965400,7250,7250,7250,7250,0
|
|
20241112,153800,369965400,7250,7250,7250,7250,360
|
|
20241112,153700,369965400,7250,7250,7250,7250,0
|
|
20241112,153600,369965400,7250,7250,7250,7250,0
|
|
20241112,153500,369965400,7250,7250,7250,7250,0
|
|
20241112,153400,369965400,7250,7250,7250,7250,0
|
|
20241112,153300,369965400,7250,7250,7250,7250,0
|
|
20241112,153200,369965400,7250,7250,7250,7250,0
|
|
20241112,153100,369965400,7250,7250,7250,7250,0
|
|
20241112,153000,369965400,7250,7250,7250,7250,360
|
|
20241112,152900,367355400,7280,7280,7280,7280,0
|
|
20241112,152800,367355400,7280,7280,7280,7280,0
|
|
20241112,152700,367355400,7280,7280,7280,7280,0
|
|
20241112,152600,367355400,7280,7280,7280,7280,0
|
|
20241112,152500,367355400,7280,7280,7280,7280,0
|
|
20241112,152400,367355400,7280,7280,7280,7280,0
|
|
20241112,152300,367355400,7280,7280,7280,7280,0
|
|
20241112,152200,367355400,7280,7280,7280,7280,0
|
|
20241112,152100,367355400,7280,7280,7280,7280,0
|
|
20241112,152000,367355400,7280,7280,7280,7280,0
|
|
20241112,151900,367355400,7280,7230,7280,7210,118
|
|
20241112,151800,366500290,7230,7240,7240,7230,150
|
|
20241112,151700,365414790,7230,7230,7230,7230,1
|
|
20241112,151600,365407560,7230,7280,7280,7230,63
|
|
20241112,151500,364950250,7290,7290,7290,7290,0
|
|
20241112,151400,364950250,7290,7290,7290,7290,0
|
|
20241112,151300,364950250,7290,7290,7290,7290,0
|
|
20241112,151200,364950250,7290,7220,7290,7220,695
|
|
20241112,151100,359932070,7210,7210,7220,7210,317
|
|
20241112,151000,357646490,7220,7220,7220,7220,1
|
|
20241112,150900,357639270,7210,7210,7210,7210,0
|
|
20241112,150800,357639270,7210,7210,7210,7210,2
|
|
20241112,150700,357624850,7210,7210,7210,7210,0
|
|
20241112,150600,357624850,7210,7210,7210,7210,0
|
|
20241112,150500,357624850,7210,7210,7210,7210,528
|
|
20241112,150400,353817970,7210,7220,7220,7210,3
|
|
20241112,150300,353796320,7210,7210,7210,7210,0
|
|
20241112,150200,353796320,7210,7210,7210,7210,0
|
|
20241112,150100,353796320,7210,7210,7220,7210,7
|
|
20241112,150000,353745840,7230,7240,7240,7230,563
|
|
20241112,145900,349669810,7290,7260,7290,7260,21
|
|
20241112,145800,349517180,7270,7270,7270,7270,0
|
|
20241112,145700,349517180,7270,7270,7270,7270,0
|
|
20241112,145600,349517180,7270,7240,7270,7240,86
|
|
20241112,145500,348892350,7230,7230,7230,7230,116
|
|
20241112,145400,348053670,7210,7240,7240,7210,802
|
|
20241112,145300,342263420,7260,7260,7260,7260,0
|
|
20241112,145200,342263420,7260,7260,7260,7260,0
|
|
20241112,145100,342263420,7260,7260,7260,7260,0
|
|
20241112,145000,342263420,7260,7220,7260,7220,104
|
|
20241112,144900,341509770,7230,7240,7240,7230,2520
|
|
20241112,144800,323289160,7250,7250,7250,7250,0
|
|
20241112,144700,323289160,7250,7250,7250,7250,0
|
|
20241112,144600,323289160,7250,7250,7250,7250,0
|
|
20241112,144500,323289160,7250,7250,7250,7250,0
|
|
20241112,144400,323289160,7250,7230,7250,7230,142
|
|
20241112,144300,322262200,7210,7210,7210,7210,0
|
|
20241112,144200,322262200,7210,7210,7210,7210,0
|
|
20241112,144100,322262200,7210,7210,7210,7210,0
|
|
20241112,144000,322262200,7210,7210,7210,7210,0
|
|
20241112,143900,322262200,7210,7210,7210,7210,1
|
|
20241112,143800,322254990,7230,7230,7230,7230,0
|
|
20241112,143700,322254990,7230,7230,7230,7230,0
|
|
20241112,143600,322254990,7230,7230,7230,7230,0
|
|
20241112,143500,322254990,7230,7230,7230,7230,0
|
|
20241112,143400,322254990,7230,7230,7230,7230,1
|
|
20241112,143300,322247760,7230,7230,7230,7230,0
|
|
20241112,143200,322247760,7230,7230,7230,7230,0
|
|
20241112,143100,322247760,7230,7230,7230,7230,0
|
|
20241112,143000,322247760,7230,7230,7230,7230,30
|
|
20241112,142900,322030860,7230,7230,7230,7230,166
|
|
20241112,142800,320830680,7230,7230,7230,7230,0
|
|
20241112,142700,320830680,7230,7230,7230,7230,0
|
|
20241112,142600,320830680,7230,7230,7230,7230,0
|
|
20241112,142500,320830680,7230,7230,7230,7230,1
|
|
20241112,142400,320823450,7230,7230,7230,7230,0
|
|
20241112,142300,320823450,7230,7230,7230,7230,0
|
|
20241112,142200,320823450,7230,7230,7230,7230,0
|
|
20241112,142100,320823450,7230,7230,7230,7230,0
|
|
20241112,142000,320823450,7230,7210,7230,7210,738
|
|
20241112,141900,315502350,7220,7210,7220,7210,2487
|
|
20241112,141800,297571030,7210,7210,7210,7210,0
|
|
20241112,141700,297571030,7210,7210,7210,7210,8
|
|
20241112,141600,297513350,7210,7210,7210,7210,0
|
|
20241112,141500,297513350,7210,7210,7210,7210,25
|
|
20241112,141400,297333100,7200,7200,7200,7200,10
|
|
20241112,141300,297261100,7210,7190,7210,7190,623
|
|
20241112,141200,292774860,7190,7190,7190,7190,0
|
|
20241112,141100,292774860,7190,7190,7190,7190,94
|
|
20241112,141000,292099000,7190,7190,7190,7190,0
|
|
20241112,140900,292099000,7190,7190,7190,7190,0
|
|
20241112,140800,292099000,7190,7190,7190,7190,74
|
|
20241112,140700,291566940,7190,7190,7190,7190,33
|
|
20241112,140600,291329670,7190,7190,7190,7190,200
|
|
20241112,140500,289891670,7190,7190,7190,7190,403
|
|
20241112,140400,286994100,7200,7200,7200,7200,0
|
|
20241112,140300,286994100,7200,7200,7200,7200,0
|
|
20241112,140200,286994100,7200,7200,7200,7200,3
|
|
20241112,140100,286972500,7210,7210,7210,7210,49
|
|
20241112,140000,286619210,7210,7210,7210,7210,0
|
|
20241112,135900,286619210,7210,7210,7210,7210,0
|
|
20241112,135800,286619210,7210,7210,7210,7210,0
|
|
20241112,135700,286619210,7210,7210,7210,7210,0
|
|
20241112,135600,286619210,7210,7210,7210,7210,0
|
|
20241112,135500,286619210,7210,7210,7210,7210,0
|
|
20241112,135400,286619210,7210,7210,7210,7210,1
|
|
20241112,135300,286612000,7210,7210,7210,7210,0
|
|
20241112,135200,286612000,7210,7210,7210,7210,0
|
|
20241112,135100,286612000,7210,7210,7210,7210,0
|
|
20241112,135000,286612000,7210,7210,7210,7210,0
|
|
20241112,134900,286612000,7210,7200,7210,7190,1628
|
|
20241112,134800,274892360,7200,7200,7200,7200,0
|
|
20241112,134700,274892360,7200,7200,7200,7200,0
|
|
20241112,134600,274892360,7200,7200,7200,7200,0
|
|
20241112,134500,274892360,7200,7200,7200,7200,0
|
|
20241112,134400,274892360,7200,7210,7210,7200,62
|
|
20241112,134300,274445850,7210,7210,7210,7210,0
|
|
20241112,134200,274445850,7210,7220,7220,7210,436
|
|
20241112,134100,271298160,7220,7220,7220,7220,100
|
|
20241112,134000,270576160,7220,7240,7240,7220,500
|
|
20241112,133900,266963850,7240,7240,7240,7240,0
|
|
20241112,133800,266963850,7240,7240,7240,7240,0
|
|
20241112,133700,266963850,7240,7240,7240,7240,21
|
|
20241112,133600,266811810,7240,7240,7240,7240,0
|
|
20241112,133500,266811810,7240,7240,7240,7240,0
|
|
20241112,133400,266811810,7240,7240,7240,7240,0
|
|
20241112,133300,266811810,7240,7240,7240,7240,0
|
|
20241112,133200,266811810,7240,7240,7240,7240,0
|
|
20241112,133100,266811810,7240,7240,7240,7240,0
|
|
20241112,133000,266811810,7240,7240,7240,7240,0
|
|
20241112,132900,266811810,7240,7240,7240,7240,0
|
|
20241112,132800,266811810,7240,7240,7240,7240,0
|
|
20241112,132700,266811810,7240,7240,7240,7240,0
|
|
20241112,132600,266811810,7240,7240,7240,7240,40
|
|
20241112,132500,266522210,7240,7240,7240,7240,0
|
|
20241112,132400,266522210,7240,7240,7240,7240,0
|
|
20241112,132300,266522210,7240,7240,7240,7240,0
|
|
20241112,132200,266522210,7240,7240,7240,7240,0
|
|
20241112,132100,266522210,7240,7240,7240,7240,5
|
|
20241112,132000,266486010,7230,7230,7230,7230,18
|
|
20241112,131900,266355870,7230,7230,7230,7230,0
|
|
20241112,131800,266355870,7230,7230,7230,7230,0
|
|
20241112,131700,266355870,7230,7230,7230,7230,0
|
|
20241112,131600,266355870,7230,7230,7230,7230,0
|
|
20241112,131500,266355870,7230,7270,7270,7220,4784
|
|
20241112,131400,231718010,7270,7290,7290,7270,909
|
|
20241112,131300,225101450,7300,7300,7300,7300,0
|
|
20241112,131200,225101450,7300,7300,7300,7300,0
|
|
20241112,131100,225101450,7300,7300,7310,7300,221
|
|
20241112,131000,223486010,7310,7310,7310,7310,0
|
|
20241112,130900,223486010,7310,7310,7310,7300,39
|
|
20241112,130800,223200980,7310,7310,7310,7310,0
|
|
20241112,130700,223200980,7310,7310,7310,7310,0
|
|
20241112,130600,223200980,7310,7310,7310,7310,0
|
|
20241112,130500,223200980,7310,7310,7310,7310,0
|
|
20241112,130400,223200980,7310,7310,7310,7310,0
|
|
20241112,130300,223200980,7310,7310,7310,7310,0
|
|
20241112,130200,223200980,7310,7310,7310,7310,0
|
|
20241112,130100,223200980,7310,7300,7310,7300,41
|
|
20241112,130000,222901280,7290,7300,7300,7290,300
|
|
20241112,125900,220713330,7300,7300,7300,7300,0
|
|
20241112,125800,220713330,7300,7300,7300,7300,0
|
|
20241112,125700,220713330,7300,7300,7300,7300,0
|
|
20241112,125600,220713330,7300,7300,7300,7300,3
|
|
20241112,125500,220691430,7300,7300,7300,7300,1135
|
|
20241112,125400,212405930,7310,7310,7310,7310,0
|
|
20241112,125300,212405930,7310,7310,7310,7310,0
|
|
20241112,125200,212405930,7310,7310,7310,7310,0
|
|
20241112,125100,212405930,7310,7310,7310,7310,0
|
|
20241112,125000,212405930,7310,7310,7310,7310,0
|
|
20241112,124900,212405930,7310,7310,7310,7310,705
|
|
20241112,124800,207252380,7320,7320,7320,7320,2
|
|
20241112,124700,207237740,7320,7320,7320,7320,0
|
|
20241112,124600,207237740,7320,7320,7320,7320,100
|
|
20241112,124500,206505740,7320,7320,7320,7320,0
|
|
20241112,124400,206505740,7320,7320,7320,7320,0
|
|
20241112,124300,206505740,7320,7320,7320,7320,100
|
|
20241112,124200,205773740,7320,7320,7320,7320,0
|
|
20241112,124100,205773740,7320,7320,7320,7320,0
|
|
20241112,124000,205773740,7320,7320,7320,7320,10
|
|
20241112,123900,205700540,7320,7320,7320,7320,100
|
|
20241112,123800,204968540,7320,7320,7320,7320,0
|
|
20241112,123700,204968540,7320,7320,7320,7320,10
|
|
20241112,123600,204895340,7330,7330,7330,7330,0
|
|
20241112,123500,204895340,7330,7330,7330,7330,0
|
|
20241112,123400,204895340,7330,7330,7330,7330,0
|
|
20241112,123300,204895340,7330,7330,7330,7330,2
|
|
20241112,123200,204880680,7330,7330,7330,7330,0
|
|
20241112,123100,204880680,7330,7330,7330,7330,0
|
|
20241112,123000,204880680,7330,7330,7330,7330,1
|
|
20241112,122900,204873350,7320,7320,7320,7320,0
|
|
20241112,122800,204873350,7320,7320,7320,7320,0
|
|
20241112,122700,204873350,7320,7320,7320,7320,0
|
|
20241112,122600,204873350,7320,7320,7320,7320,0
|
|
20241112,122500,204873350,7320,7320,7320,7320,0
|
|
20241112,122400,204873350,7320,7320,7320,7320,0
|
|
20241112,122300,204873350,7320,7320,7320,7320,0
|
|
20241112,122200,204873350,7320,7320,7320,7320,0
|
|
20241112,122100,204873350,7320,7320,7320,7320,0
|
|
20241112,122000,204873350,7320,7320,7320,7320,0
|
|
20241112,121900,204873350,7320,7320,7320,7320,134
|
|
20241112,121800,203892470,7330,7330,7330,7330,0
|
|
20241112,121700,203892470,7330,7330,7330,7330,0
|
|
20241112,121600,203892470,7330,7330,7330,7330,0
|
|
20241112,121500,203892470,7330,7330,7330,7330,0
|
|
20241112,121400,203892470,7330,7330,7330,7330,0
|
|
20241112,121300,203892470,7330,7330,7330,7330,0
|
|
20241112,121200,203892470,7330,7330,7330,7330,0
|
|
20241112,121100,203892470,7330,7330,7330,7330,0
|
|
20241112,121000,203892470,7330,7330,7330,7330,16
|
|
20241112,120900,203775190,7320,7320,7320,7320,0
|
|
20241112,120800,203775190,7320,7320,7320,7320,1
|
|
20241112,120700,203767870,7330,7330,7330,7330,0
|
|
20241112,120600,203767870,7330,7330,7330,7330,6
|
|
20241112,120500,203723890,7330,7330,7330,7330,0
|
|
20241112,120400,203723890,7330,7330,7330,7330,1
|
|
20241112,120300,203716560,7330,7330,7330,7330,0
|
|
20241112,120200,203716560,7330,7330,7330,7330,97
|
|
20241112,120100,203005550,7340,7340,7340,7340,1
|
|
20241112,120000,202998210,7340,7340,7340,7340,16
|
|
20241112,115900,202880770,7350,7350,7350,7350,0
|
|
20241112,115800,202880770,7350,7350,7350,7350,0
|
|
20241112,115700,202880770,7350,7350,7350,7350,0
|
|
20241112,115600,202880770,7350,7350,7350,7350,0
|
|
20241112,115500,202880770,7350,7350,7350,7350,2
|
|
20241112,115400,202866070,7340,7340,7340,7340,0
|
|
20241112,115300,202866070,7340,7340,7340,7340,0
|
|
20241112,115200,202866070,7340,7340,7340,7340,0
|
|
20241112,115100,202866070,7340,7340,7340,7340,0
|
|
20241112,115000,202866070,7340,7340,7340,7340,0
|
|
20241112,114900,202866070,7340,7340,7340,7340,0
|
|
20241112,114800,202866070,7340,7340,7340,7340,0
|
|
20241112,114700,202866070,7340,7340,7340,7340,0
|
|
20241112,114600,202866070,7340,7340,7340,7340,0
|
|
20241112,114500,202866070,7340,7340,7340,7340,0
|
|
20241112,114400,202866070,7340,7340,7340,7340,0
|
|
20241112,114300,202866070,7340,7340,7340,7340,0
|
|
20241112,114200,202866070,7340,7340,7340,7340,0
|
|
20241112,114100,202866070,7340,7340,7340,7340,0
|
|
20241112,114000,202866070,7340,7340,7340,7340,0
|
|
20241112,113900,202866070,7340,7340,7340,7340,0
|
|
20241112,113800,202866070,7340,7340,7340,7340,0
|
|
20241112,113700,202866070,7340,7340,7340,7340,2
|
|
20241112,113600,202851390,7340,7340,7340,7340,0
|
|
20241112,113500,202851390,7340,7340,7340,7340,0
|
|
20241112,113400,202851390,7340,7340,7340,7340,71
|
|
20241112,113300,202330250,7350,7350,7350,7350,0
|
|
20241112,113200,202330250,7350,7350,7350,7350,0
|
|
20241112,113100,202330250,7350,7350,7350,7350,0
|
|
20241112,113000,202330250,7350,7350,7350,7350,0
|
|
20241112,112900,202330250,7350,7370,7370,7350,866
|
|
20241112,112800,195965130,7370,7370,7370,7370,0
|
|
20241112,112700,195965130,7370,7370,7370,7370,0
|
|
20241112,112600,195965130,7370,7370,7370,7370,0
|
|
20241112,112500,195965130,7370,7370,7370,7370,0
|
|
20241112,112400,195965130,7370,7370,7370,7370,0
|
|
20241112,112300,195965130,7370,7370,7370,7370,5
|
|
20241112,112200,195928280,7370,7370,7370,7370,0
|
|
20241112,112100,195928280,7370,7370,7370,7370,0
|
|
20241112,112000,195928280,7370,7370,7370,7370,0
|
|
20241112,111900,195928280,7370,7370,7370,7370,0
|
|
20241112,111800,195928280,7370,7370,7370,7370,1
|
|
20241112,111700,195920910,7370,7370,7370,7370,105
|
|
20241112,111600,195147060,7370,7380,7380,7370,81
|
|
20241112,111500,194549320,7380,7380,7380,7380,0
|
|
20241112,111400,194549320,7380,7380,7380,7380,0
|
|
20241112,111300,194549320,7380,7380,7380,7380,11
|
|
20241112,111200,194468140,7380,7380,7380,7380,0
|
|
20241112,111100,194468140,7380,7370,7380,7370,52
|
|
20241112,111000,194084400,7370,7370,7370,7370,0
|
|
20241112,110900,194084400,7370,7370,7370,7370,30
|
|
20241112,110800,193863300,7370,7370,7370,7370,20
|
|
20241112,110700,193715900,7370,7370,7370,7370,0
|
|
20241112,110600,193715900,7370,7360,7370,7360,3
|
|
20241112,110500,193693810,7350,7350,7350,7350,1
|
|
20241112,110400,193686460,7370,7370,7370,7370,0
|
|
20241112,110300,193686460,7370,7370,7370,7370,0
|
|
20241112,110200,193686460,7370,7370,7370,7370,0
|
|
20241112,110100,193686460,7370,7370,7370,7370,0
|
|
20241112,110000,193686460,7370,7370,7370,7370,0
|
|
20241112,105900,193686460,7370,7370,7370,7370,1
|
|
20241112,105800,193679090,7360,7360,7360,7360,0
|
|
20241112,105700,193679090,7360,7360,7360,7360,5
|
|
20241112,105600,193642290,7360,7360,7370,7350,7
|
|
20241112,105500,193590760,7380,7380,7380,7380,0
|
|
20241112,105400,193590760,7380,7380,7380,7380,0
|
|
20241112,105300,193590760,7380,7340,7380,7340,10
|
|
20241112,105200,193517150,7330,7330,7330,7330,1
|
|
20241112,105100,193509820,7360,7360,7360,7360,1
|
|
20241112,105000,193502460,7390,7390,7390,7390,0
|
|
20241112,104900,193502460,7390,7390,7390,7390,0
|
|
20241112,104800,193502460,7390,7390,7390,7390,0
|
|
20241112,104700,193502460,7390,7390,7390,7390,0
|
|
20241112,104600,193502460,7390,7390,7390,7390,0
|
|
20241112,104500,193502460,7390,7390,7390,7390,0
|
|
20241112,104400,193502460,7390,7370,7390,7370,6
|
|
20241112,104300,193458200,7360,7340,7360,7340,143
|
|
20241112,104200,192405810,7330,7320,7350,7320,2512
|
|
20241112,104100,174017710,7350,7350,7350,7350,0
|
|
20241112,104000,174017710,7350,7350,7350,7350,0
|
|
20241112,103900,174017710,7350,7350,7350,7350,0
|
|
20241112,103800,174017710,7350,7350,7350,7350,8
|
|
20241112,103700,173958910,7350,7350,7350,7350,0
|
|
20241112,103600,173958910,7350,7350,7350,7350,0
|
|
20241112,103500,173958910,7350,7350,7350,7350,0
|
|
20241112,103400,173958910,7350,7310,7350,7300,2572
|
|
20241112,103300,155161520,7320,7320,7320,7320,732
|
|
20241112,103200,149803280,7330,7330,7330,7330,2
|
|
20241112,103100,149788620,7330,7330,7330,7330,0
|
|
20241112,103000,149788620,7330,7330,7330,7330,0
|
|
20241112,102900,149788620,7330,7330,7330,7330,0
|
|
20241112,102800,149788620,7330,7330,7330,7330,1
|
|
20241112,102700,149781290,7330,7330,7330,7330,0
|
|
20241112,102600,149781290,7330,7370,7370,7330,1761
|
|
20241112,102500,136851550,7390,7390,7390,7390,0
|
|
20241112,102400,136851550,7390,7390,7390,7390,0
|
|
20241112,102300,136851550,7390,7380,7390,7380,6
|
|
20241112,102200,136807260,7370,7370,7370,7370,0
|
|
20241112,102100,136807260,7370,7370,7370,7370,63
|
|
20241112,102000,136342950,7370,7370,7370,7370,1
|
|
20241112,101900,136335580,7400,7400,7400,7400,0
|
|
20241112,101800,136335580,7400,7400,7400,7400,0
|
|
20241112,101700,136335580,7400,7400,7400,7400,0
|
|
20241112,101600,136335580,7400,7400,7400,7400,0
|
|
20241112,101500,136335580,7400,7400,7400,7400,0
|
|
20241112,101400,136335580,7400,7400,7400,7400,0
|
|
20241112,101300,136335580,7400,7400,7400,7400,0
|
|
20241112,101200,136335580,7400,7400,7400,7400,0
|
|
20241112,101100,136335580,7400,7400,7400,7400,0
|
|
20241112,101000,136335580,7400,7400,7400,7400,0
|
|
20241112,100900,136335580,7400,7350,7400,7350,4
|
|
20241112,100800,136306110,7360,7360,7360,7360,0
|
|
20241112,100700,136306110,7360,7350,7360,7350,55
|
|
20241112,100600,135901320,7360,7340,7360,7340,1233
|
|
20241112,100500,126851060,7340,7340,7340,7340,1270
|
|
20241112,100400,117529260,7360,7360,7360,7360,0
|
|
20241112,100300,117529260,7360,7360,7360,7360,20
|
|
20241112,100200,117382060,7360,7340,7360,7340,21
|
|
20241112,100100,117227870,7340,7340,7340,7340,0
|
|
20241112,100000,117227870,7340,7340,7340,7340,26
|
|
20241112,095900,117037030,7320,7320,7320,7320,1095
|
|
20241112,095800,109021630,7320,7320,7320,7320,7
|
|
20241112,095700,108970390,7320,7320,7320,7320,0
|
|
20241112,095600,108970390,7320,7320,7320,7320,10
|
|
20241112,095500,108897190,7320,7320,7320,7320,1398
|
|
20241112,095400,98663830,7340,7330,7340,7330,554
|
|
20241112,095300,94602830,7320,7340,7340,7320,130
|
|
20241112,095200,93650710,7340,7340,7340,7340,0
|
|
20241112,095100,93650710,7340,7340,7340,7340,33
|
|
20241112,095000,93408490,7350,7350,7350,7350,0
|
|
20241112,094900,93408490,7350,7350,7350,7350,1
|
|
20241112,094800,93401140,7360,7360,7360,7360,10
|
|
20241112,094700,93327540,7370,7370,7370,7370,0
|
|
20241112,094600,93327540,7370,7370,7370,7370,0
|
|
20241112,094500,93327540,7370,7370,7370,7370,0
|
|
20241112,094400,93327540,7370,7370,7370,7370,0
|
|
20241112,094300,93327540,7370,7370,7370,7370,0
|
|
20241112,094200,93327540,7370,7350,7370,7340,26
|
|
20241112,094100,93136610,7350,7350,7350,7350,10
|
|
20241112,094000,93063110,7340,7340,7340,7340,0
|
|
20241112,093900,93063110,7340,7340,7340,7340,0
|
|
20241112,093800,93063110,7340,7350,7350,7340,690
|
|
20241112,093700,87992010,7360,7400,7400,7360,1006
|
|
20241112,093600,80584950,7400,7390,7400,7390,3
|
|
20241112,093500,80562770,7370,7380,7390,7370,46
|
|
20241112,093400,80223680,7380,7380,7380,7380,0
|
|
20241112,093300,80223680,7380,7380,7380,7380,0
|
|
20241112,093200,80223680,7380,7380,7380,7380,216
|
|
20241112,093100,78629600,7380,7380,7380,7380,0
|
|
20241112,093000,78629600,7380,7400,7400,7380,85
|
|
20241112,092900,78001300,7400,7400,7400,7400,683
|
|
20241112,092800,72947100,7390,7390,7390,7390,10
|
|
20241112,092700,72873200,7390,7380,7390,7380,10
|
|
20241112,092600,72799390,7360,7360,7360,7360,0
|
|
20241112,092500,72799390,7360,7360,7360,7360,172
|
|
20241112,092400,71533470,7380,7370,7380,7360,360
|
|
20241112,092300,68883740,7380,7380,7380,7380,389
|
|
20241112,092200,66012920,7400,7400,7400,7400,0
|
|
20241112,092100,66012920,7400,7400,7400,7400,1
|
|
20241112,092000,66005520,7390,7380,7390,7380,385
|
|
20241112,091900,63163370,7390,7390,7390,7390,37
|
|
20241112,091800,62889940,7390,7390,7390,7390,0
|
|
20241112,091700,62889940,7390,7390,7390,7390,0
|
|
20241112,091600,62889940,7390,7390,7390,7390,0
|
|
20241112,091500,62889940,7390,7360,7390,7360,311
|
|
20241112,091400,60600870,7380,7360,7380,7360,235
|
|
20241112,091300,58869890,7380,7380,7390,7380,8
|
|
20241112,091200,58810840,7370,7380,7390,7350,417
|
|
20241112,091100,55741360,7370,7370,7370,7370,442
|
|
20241112,091000,52483820,7370,7370,7370,7370,0
|
|
20241112,090900,52483820,7370,7360,7370,7350,3064
|
|
20241112,090800,29933370,7370,7390,7410,7370,1230
|
|
20241112,090700,20865380,7410,7410,7410,7410,0
|
|
20241112,090600,20865380,7410,7410,7410,7410,0
|
|
20241112,090500,20865380,7410,7420,7420,7400,728
|
|
20241112,090400,15472200,7450,7450,7450,7450,1
|
|
20241112,090300,15464750,7420,7420,7420,7420,223
|
|
20241112,090200,13810090,7410,7430,7430,7400,103
|
|
20241112,090100,13046450,7450,7440,7450,7440,300
|
|
20241112,090000,10812070,7440,7370,7440,7370,1467
|