693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,203000,783035460,7690,7690,7690,7690,595
|
|
20241119,202900,783035460,7690,7690,7690,7690,0
|
|
20241119,202800,783035460,7690,7690,7690,7690,0
|
|
20241119,202700,783035460,7690,7690,7690,7690,0
|
|
20241119,202600,783035460,7690,7690,7690,7690,0
|
|
20241119,202500,783035460,7690,7690,7690,7690,0
|
|
20241119,202400,783035460,7690,7690,7690,7690,0
|
|
20241119,202300,783035460,7690,7690,7690,7690,0
|
|
20241119,202200,783035460,7690,7690,7690,7690,0
|
|
20241119,202100,783035460,7690,7690,7690,7690,0
|
|
20241119,202000,783035460,7690,7690,7690,7690,0
|
|
20241119,201900,783035460,7690,7690,7690,7690,0
|
|
20241119,201800,783035460,7690,7690,7690,7690,0
|
|
20241119,201700,783035460,7690,7690,7690,7690,0
|
|
20241119,201600,783035460,7690,7690,7690,7690,0
|
|
20241119,201500,783035460,7690,7690,7690,7690,0
|
|
20241119,201400,783035460,7690,7690,7690,7690,0
|
|
20241119,201300,783035460,7690,7690,7690,7690,0
|
|
20241119,201200,783035460,7690,7690,7690,7690,0
|
|
20241119,201100,783035460,7690,7690,7690,7690,0
|
|
20241119,201000,783035460,7690,7690,7690,7690,0
|
|
20241119,200900,783035460,7690,7690,7690,7690,0
|
|
20241119,200800,783035460,7690,7690,7690,7690,0
|
|
20241119,200700,783035460,7690,7690,7690,7690,0
|
|
20241119,200600,783035460,7690,7690,7690,7690,0
|
|
20241119,200500,783035460,7690,7690,7690,7690,0
|
|
20241119,200400,783035460,7690,7690,7690,7690,0
|
|
20241119,200300,783035460,7690,7690,7690,7690,0
|
|
20241119,200200,783035460,7690,7690,7690,7690,0
|
|
20241119,200100,783035460,7690,7690,7690,7690,0
|
|
20241119,200000,783035460,7690,7690,7690,7690,595
|
|
20241119,195900,783035460,7690,7690,7690,7690,0
|
|
20241119,195800,783035460,7690,7690,7690,7690,0
|
|
20241119,195700,783035460,7690,7690,7690,7690,0
|
|
20241119,195600,783035460,7690,7690,7690,7690,0
|
|
20241119,195500,783035460,7690,7690,7690,7690,0
|
|
20241119,195400,783035460,7690,7690,7690,7690,0
|
|
20241119,195300,783035460,7690,7690,7690,7690,0
|
|
20241119,195200,783035460,7690,7690,7690,7690,0
|
|
20241119,195100,783035460,7690,7690,7690,7690,0
|
|
20241119,195000,783035460,7690,7690,7690,7690,0
|
|
20241119,194900,783035460,7690,7690,7690,7690,0
|
|
20241119,194800,783035460,7690,7690,7690,7690,0
|
|
20241119,194700,783035460,7690,7690,7690,7690,0
|
|
20241119,194600,783035460,7690,7690,7690,7690,0
|
|
20241119,194500,783035460,7690,7690,7690,7690,0
|
|
20241119,194400,783035460,7690,7690,7690,7690,0
|
|
20241119,194300,783035460,7690,7690,7690,7690,0
|
|
20241119,194200,783035460,7690,7690,7690,7690,0
|
|
20241119,194100,783035460,7690,7690,7690,7690,0
|
|
20241119,194000,783035460,7690,7690,7690,7690,0
|
|
20241119,193900,783035460,7690,7690,7690,7690,0
|
|
20241119,193800,783035460,7690,7690,7690,7690,0
|
|
20241119,193700,783035460,7690,7690,7690,7690,0
|
|
20241119,193600,783035460,7690,7690,7690,7690,0
|
|
20241119,193500,783035460,7690,7690,7690,7690,0
|
|
20241119,193400,783035460,7690,7690,7690,7690,0
|
|
20241119,193300,783035460,7690,7690,7690,7690,0
|
|
20241119,193200,783035460,7690,7690,7690,7690,0
|
|
20241119,193100,783035460,7690,7690,7690,7690,0
|
|
20241119,193000,783035460,7690,7690,7690,7690,595
|
|
20241119,192900,783035460,7690,7690,7690,7690,0
|
|
20241119,192800,783035460,7690,7690,7690,7690,0
|
|
20241119,192700,783035460,7690,7690,7690,7690,0
|
|
20241119,192600,783035460,7690,7690,7690,7690,0
|
|
20241119,192500,783035460,7690,7690,7690,7690,0
|
|
20241119,192400,783035460,7690,7690,7690,7690,0
|
|
20241119,192300,783035460,7690,7690,7690,7690,0
|
|
20241119,192200,783035460,7690,7690,7690,7690,0
|
|
20241119,192100,783035460,7690,7690,7690,7690,0
|
|
20241119,192000,783035460,7690,7690,7690,7690,0
|
|
20241119,191900,783035460,7690,7690,7690,7690,0
|
|
20241119,191800,783035460,7690,7690,7690,7690,0
|
|
20241119,191700,783035460,7690,7690,7690,7690,0
|
|
20241119,191600,783035460,7690,7690,7690,7690,0
|
|
20241119,191500,783035460,7690,7690,7690,7690,0
|
|
20241119,191400,783035460,7690,7690,7690,7690,0
|
|
20241119,191300,783035460,7690,7690,7690,7690,0
|
|
20241119,191200,783035460,7690,7690,7690,7690,0
|
|
20241119,191100,783035460,7690,7690,7690,7690,0
|
|
20241119,191000,783035460,7690,7690,7690,7690,0
|
|
20241119,190900,783035460,7690,7690,7690,7690,0
|
|
20241119,190800,783035460,7690,7690,7690,7690,0
|
|
20241119,190700,783035460,7690,7690,7690,7690,0
|
|
20241119,190600,783035460,7690,7690,7690,7690,0
|
|
20241119,190500,783035460,7690,7690,7690,7690,0
|
|
20241119,190400,783035460,7690,7690,7690,7690,0
|
|
20241119,190300,783035460,7690,7690,7690,7690,0
|
|
20241119,190200,783035460,7690,7690,7690,7690,0
|
|
20241119,190100,783035460,7690,7690,7690,7690,0
|
|
20241119,190000,783035460,7690,7690,7690,7690,595
|
|
20241119,185900,783035460,7690,7690,7690,7690,0
|
|
20241119,185800,783035460,7690,7690,7690,7690,0
|
|
20241119,185700,783035460,7690,7690,7690,7690,0
|
|
20241119,185600,783035460,7690,7690,7690,7690,0
|
|
20241119,185500,783035460,7690,7690,7690,7690,0
|
|
20241119,185400,783035460,7690,7690,7690,7690,0
|
|
20241119,185300,783035460,7690,7690,7690,7690,0
|
|
20241119,185200,783035460,7690,7690,7690,7690,0
|
|
20241119,185100,783035460,7690,7690,7690,7690,0
|
|
20241119,185000,783035460,7690,7690,7690,7690,0
|
|
20241119,184900,783035460,7690,7690,7690,7690,0
|
|
20241119,184800,783035460,7690,7690,7690,7690,0
|
|
20241119,184700,783035460,7690,7690,7690,7690,0
|
|
20241119,184600,783035460,7690,7690,7690,7690,0
|
|
20241119,184500,783035460,7690,7690,7690,7690,0
|
|
20241119,184400,783035460,7690,7690,7690,7690,0
|
|
20241119,184300,783035460,7690,7690,7690,7690,0
|
|
20241119,184200,783035460,7690,7690,7690,7690,0
|
|
20241119,184100,783035460,7690,7690,7690,7690,0
|
|
20241119,184000,783035460,7690,7690,7690,7690,0
|
|
20241119,183900,783035460,7690,7690,7690,7690,0
|
|
20241119,183800,783035460,7690,7690,7690,7690,0
|
|
20241119,183700,783035460,7690,7690,7690,7690,0
|
|
20241119,183600,783035460,7690,7690,7690,7690,0
|
|
20241119,183500,783035460,7690,7690,7690,7690,0
|
|
20241119,183400,783035460,7690,7690,7690,7690,0
|
|
20241119,183300,783035460,7690,7690,7690,7690,0
|
|
20241119,183200,783035460,7690,7690,7690,7690,0
|
|
20241119,183100,783035460,7690,7690,7690,7690,0
|
|
20241119,183000,783035460,7690,7690,7690,7690,595
|
|
20241119,182900,783035460,7690,7690,7690,7690,0
|
|
20241119,182800,783035460,7690,7690,7690,7690,0
|
|
20241119,182700,783035460,7690,7690,7690,7690,0
|
|
20241119,182600,783035460,7690,7690,7690,7690,0
|
|
20241119,182500,783035460,7690,7690,7690,7690,0
|
|
20241119,182400,783035460,7690,7690,7690,7690,0
|
|
20241119,182300,783035460,7690,7690,7690,7690,0
|
|
20241119,182200,783035460,7690,7690,7690,7690,0
|
|
20241119,182100,783035460,7690,7690,7690,7690,0
|
|
20241119,182000,783035460,7690,7690,7690,7690,0
|
|
20241119,181900,783035460,7690,7690,7690,7690,0
|
|
20241119,181800,783035460,7690,7690,7690,7690,0
|
|
20241119,181700,783035460,7690,7690,7690,7690,0
|
|
20241119,181600,783035460,7690,7690,7690,7690,0
|
|
20241119,181500,783035460,7690,7690,7690,7690,0
|
|
20241119,181400,783035460,7690,7690,7690,7690,0
|
|
20241119,181300,783035460,7690,7690,7690,7690,0
|
|
20241119,181200,783035460,7690,7690,7690,7690,0
|
|
20241119,181100,783035460,7690,7690,7690,7690,0
|
|
20241119,181000,783035460,7690,7690,7690,7690,0
|
|
20241119,180900,783035460,7690,7690,7690,7690,0
|
|
20241119,180800,783035460,7690,7690,7690,7690,0
|
|
20241119,180700,783035460,7690,7690,7690,7690,0
|
|
20241119,180600,783035460,7690,7690,7690,7690,0
|
|
20241119,180500,783035460,7690,7690,7690,7690,0
|
|
20241119,180400,783035460,7690,7690,7690,7690,0
|
|
20241119,180300,783035460,7690,7690,7690,7690,0
|
|
20241119,180200,783035460,7690,7690,7690,7690,0
|
|
20241119,180100,783035460,7690,7690,7690,7690,0
|
|
20241119,180000,783035460,7690,7690,7690,7690,595
|
|
20241119,175900,783035460,7690,7690,7690,7690,0
|
|
20241119,175800,783035460,7690,7690,7690,7690,0
|
|
20241119,175700,783035460,7690,7690,7690,7690,0
|
|
20241119,175600,783035460,7690,7690,7690,7690,0
|
|
20241119,175500,783035460,7690,7690,7690,7690,0
|
|
20241119,175400,783035460,7690,7690,7690,7690,0
|
|
20241119,175300,783035460,7690,7690,7690,7690,0
|
|
20241119,175200,783035460,7690,7690,7690,7690,0
|
|
20241119,175100,783035460,7690,7690,7690,7690,0
|
|
20241119,175000,783035460,7690,7690,7690,7690,0
|
|
20241119,174900,783035460,7690,7690,7690,7690,0
|
|
20241119,174800,783035460,7690,7690,7690,7690,0
|
|
20241119,174700,783035460,7690,7690,7690,7690,0
|
|
20241119,174600,783035460,7690,7690,7690,7690,0
|
|
20241119,174500,783035460,7690,7690,7690,7690,0
|
|
20241119,174400,783035460,7690,7690,7690,7690,0
|
|
20241119,174300,783035460,7690,7690,7690,7690,0
|
|
20241119,174200,783035460,7690,7690,7690,7690,0
|
|
20241119,174100,783035460,7690,7690,7690,7690,0
|
|
20241119,174000,783035460,7690,7690,7690,7690,0
|
|
20241119,173900,783035460,7690,7690,7690,7690,0
|
|
20241119,173800,783035460,7690,7690,7690,7690,0
|
|
20241119,173700,783035460,7690,7690,7690,7690,0
|
|
20241119,173600,783035460,7690,7690,7690,7690,0
|
|
20241119,173500,783035460,7690,7690,7690,7690,0
|
|
20241119,173400,783035460,7690,7690,7690,7690,0
|
|
20241119,173300,783035460,7690,7690,7690,7690,0
|
|
20241119,173200,783035460,7690,7690,7690,7690,0
|
|
20241119,173100,783035460,7690,7690,7690,7690,0
|
|
20241119,173000,783035460,7690,7690,7690,7690,595
|
|
20241119,172900,783035460,7690,7690,7690,7690,0
|
|
20241119,172800,783035460,7690,7690,7690,7690,0
|
|
20241119,172700,783035460,7690,7690,7690,7690,0
|
|
20241119,172600,783035460,7690,7690,7690,7690,0
|
|
20241119,172500,783035460,7690,7690,7690,7690,0
|
|
20241119,172400,783035460,7690,7690,7690,7690,0
|
|
20241119,172300,783035460,7690,7690,7690,7690,0
|
|
20241119,172200,783035460,7690,7690,7690,7690,0
|
|
20241119,172100,783035460,7690,7690,7690,7690,0
|
|
20241119,172000,783035460,7690,7690,7690,7690,0
|
|
20241119,171900,783035460,7690,7690,7690,7690,0
|
|
20241119,171800,783035460,7690,7690,7690,7690,0
|
|
20241119,171700,783035460,7690,7690,7690,7690,0
|
|
20241119,171600,783035460,7690,7690,7690,7690,0
|
|
20241119,171500,783035460,7690,7690,7690,7690,0
|
|
20241119,171400,783035460,7690,7690,7690,7690,0
|
|
20241119,171300,783035460,7690,7690,7690,7690,0
|
|
20241119,171200,783035460,7690,7690,7690,7690,0
|
|
20241119,171100,783035460,7690,7690,7690,7690,0
|
|
20241119,171000,783035460,7690,7690,7690,7690,0
|
|
20241119,170900,783035460,7690,7690,7690,7690,0
|
|
20241119,170800,783035460,7690,7690,7690,7690,0
|
|
20241119,170700,783035460,7690,7690,7690,7690,0
|
|
20241119,170600,783035460,7690,7690,7690,7690,0
|
|
20241119,170500,783035460,7690,7690,7690,7690,0
|
|
20241119,170400,783035460,7690,7690,7690,7690,0
|
|
20241119,170300,783035460,7690,7690,7690,7690,0
|
|
20241119,170200,783035460,7690,7690,7690,7690,0
|
|
20241119,170100,783035460,7690,7690,7690,7690,0
|
|
20241119,170000,783035460,7690,7690,7690,7690,595
|
|
20241119,165900,783035460,7690,7690,7690,7690,0
|
|
20241119,165800,783035460,7690,7690,7690,7690,0
|
|
20241119,165700,783035460,7690,7690,7690,7690,0
|
|
20241119,165600,783035460,7690,7690,7690,7690,0
|
|
20241119,165500,783035460,7690,7690,7690,7690,0
|
|
20241119,165400,783035460,7690,7690,7690,7690,0
|
|
20241119,165300,783035460,7690,7690,7690,7690,0
|
|
20241119,165200,783035460,7690,7690,7690,7690,0
|
|
20241119,165100,783035460,7690,7690,7690,7690,0
|
|
20241119,165000,783035460,7690,7690,7690,7690,0
|
|
20241119,164900,783035460,7690,7690,7690,7690,0
|
|
20241119,164800,783035460,7690,7690,7690,7690,0
|
|
20241119,164700,783035460,7690,7690,7690,7690,0
|
|
20241119,164600,783035460,7690,7690,7690,7690,0
|
|
20241119,164500,783035460,7690,7690,7690,7690,0
|
|
20241119,164400,783035460,7690,7690,7690,7690,0
|
|
20241119,164300,783035460,7690,7690,7690,7690,0
|
|
20241119,164200,783035460,7690,7690,7690,7690,0
|
|
20241119,164100,783035460,7690,7690,7690,7690,0
|
|
20241119,164000,783035460,7690,7690,7690,7690,0
|
|
20241119,163900,783035460,7690,7690,7690,7690,0
|
|
20241119,163800,783035460,7690,7690,7690,7690,0
|
|
20241119,163700,783035460,7690,7690,7690,7690,0
|
|
20241119,163600,783035460,7690,7690,7690,7690,0
|
|
20241119,163500,783035460,7690,7690,7690,7690,0
|
|
20241119,163400,783035460,7690,7690,7690,7690,0
|
|
20241119,163300,783035460,7690,7690,7690,7690,0
|
|
20241119,163200,783035460,7690,7690,7690,7690,0
|
|
20241119,163100,783035460,7690,7690,7690,7690,0
|
|
20241119,163000,783035460,7690,7690,7690,7690,595
|
|
20241119,162900,783035460,7690,7690,7690,7690,0
|
|
20241119,162800,783035460,7690,7690,7690,7690,0
|
|
20241119,162700,783035460,7690,7690,7690,7690,0
|
|
20241119,162600,783035460,7690,7690,7690,7690,0
|
|
20241119,162500,783035460,7690,7690,7690,7690,0
|
|
20241119,162400,783035460,7690,7690,7690,7690,0
|
|
20241119,162300,783035460,7690,7690,7690,7690,0
|
|
20241119,162200,783035460,7690,7690,7690,7690,0
|
|
20241119,162100,783035460,7690,7690,7690,7690,0
|
|
20241119,162000,783035460,7690,7690,7690,7690,0
|
|
20241119,161900,783035460,7690,7690,7690,7690,0
|
|
20241119,161800,783035460,7690,7690,7690,7690,0
|
|
20241119,161700,783035460,7690,7690,7690,7690,0
|
|
20241119,161600,783035460,7690,7690,7690,7690,0
|
|
20241119,161500,783035460,7690,7690,7690,7690,0
|
|
20241119,161400,783035460,7690,7690,7690,7690,0
|
|
20241119,161300,783035460,7690,7690,7690,7690,0
|
|
20241119,161200,783035460,7690,7690,7690,7690,0
|
|
20241119,161100,783035460,7690,7690,7690,7690,0
|
|
20241119,161000,783035460,7690,7690,7690,7690,0
|
|
20241119,160900,783035460,7690,7690,7690,7690,0
|
|
20241119,160800,783035460,7690,7690,7690,7690,0
|
|
20241119,160700,783035460,7690,7690,7690,7690,0
|
|
20241119,160600,783035460,7690,7690,7690,7690,0
|
|
20241119,160500,783035460,7690,7690,7690,7690,0
|
|
20241119,160400,783035460,7690,7690,7690,7690,0
|
|
20241119,160300,783035460,7690,7690,7690,7690,0
|
|
20241119,160200,783035460,7690,7690,7690,7690,0
|
|
20241119,160100,783035460,7690,7690,7690,7690,0
|
|
20241119,160000,783035460,7690,7690,7690,7690,595
|
|
20241119,155900,783035460,7690,7690,7690,7690,0
|
|
20241119,155800,783035460,7690,7690,7690,7690,0
|
|
20241119,155700,783035460,7690,7690,7690,7690,0
|
|
20241119,155600,783035460,7690,7690,7690,7690,0
|
|
20241119,155500,783035460,7690,7690,7690,7690,0
|
|
20241119,155400,783035460,7690,7690,7690,7690,0
|
|
20241119,155300,783035460,7690,7690,7690,7690,0
|
|
20241119,155200,783035460,7690,7690,7690,7690,0
|
|
20241119,155100,783035460,7690,7690,7690,7690,0
|
|
20241119,155000,783035460,7690,7690,7690,7690,0
|
|
20241119,154900,783035460,7690,7690,7690,7690,0
|
|
20241119,154800,783035460,7690,7690,7690,7690,0
|
|
20241119,154700,783035460,7690,7690,7690,7690,0
|
|
20241119,154600,783035460,7690,7690,7690,7690,0
|
|
20241119,154500,783035460,7690,7690,7690,7690,0
|
|
20241119,154400,783035460,7690,7690,7690,7690,0
|
|
20241119,154300,783035460,7690,7690,7690,7690,0
|
|
20241119,154200,783035460,7690,7690,7690,7690,0
|
|
20241119,154100,783035460,7690,7690,7690,7690,0
|
|
20241119,154000,783035460,7690,7690,7690,7690,0
|
|
20241119,153900,783035460,7690,7690,7690,7690,0
|
|
20241119,153800,783035460,7690,7690,7690,7690,0
|
|
20241119,153700,783035460,7690,7690,7690,7690,0
|
|
20241119,153600,783035460,7690,7690,7690,7690,0
|
|
20241119,153500,783035460,7690,7690,7690,7690,0
|
|
20241119,153400,783035460,7690,7690,7690,7690,0
|
|
20241119,153300,783035460,7690,7690,7690,7690,0
|
|
20241119,153200,783035460,7690,7690,7690,7690,0
|
|
20241119,153100,783035460,7690,7690,7690,7690,0
|
|
20241119,153000,783035460,7690,7690,7690,7690,1190
|
|
20241119,152900,778459910,7690,7690,7690,7690,0
|
|
20241119,152800,778459910,7690,7690,7690,7690,0
|
|
20241119,152700,778459910,7690,7690,7690,7690,0
|
|
20241119,152600,778459910,7690,7690,7690,7690,0
|
|
20241119,152500,778459910,7690,7690,7690,7690,0
|
|
20241119,152400,778459910,7690,7690,7690,7690,0
|
|
20241119,152300,778459910,7690,7690,7690,7690,0
|
|
20241119,152200,778459910,7690,7690,7690,7690,0
|
|
20241119,152100,778459910,7690,7690,7690,7690,0
|
|
20241119,152000,778459910,7690,7690,7690,7690,0
|
|
20241119,151900,778459910,7690,7720,7730,7690,372
|
|
20241119,151800,775588840,7710,7700,7710,7690,563
|
|
20241119,151700,771250310,7700,7700,7700,7700,17
|
|
20241119,151600,771119410,7710,7700,7710,7700,25
|
|
20241119,151500,770926900,7720,7720,7730,7720,302
|
|
20241119,151400,768595450,7720,7720,7720,7720,0
|
|
20241119,151300,768595450,7720,7720,7730,7710,450
|
|
20241119,151200,765121820,7700,7690,7700,7690,294
|
|
20241119,151100,762858540,7690,7700,7700,7690,203
|
|
20241119,151000,761296750,7700,7690,7700,7690,137
|
|
20241119,150900,760243150,7680,7690,7690,7680,3
|
|
20241119,150800,760220100,7700,7690,7700,7680,531
|
|
20241119,150700,756141770,7710,7710,7710,7710,0
|
|
20241119,150600,756141770,7710,7730,7730,7680,2585
|
|
20241119,150500,736235800,7730,7740,7740,7730,605
|
|
20241119,150400,731559130,7730,7740,7740,7730,949
|
|
20241119,150300,724218950,7740,7750,7750,7740,38
|
|
20241119,150200,723924480,7750,7750,7750,7750,170
|
|
20241119,150100,722606980,7750,7750,7750,7750,2
|
|
20241119,150000,722591480,7760,7750,7760,7750,162
|
|
20241119,145900,721335960,7760,7760,7760,7760,385
|
|
20241119,145800,718348360,7760,7760,7760,7760,0
|
|
20241119,145700,718348360,7760,7760,7760,7760,116
|
|
20241119,145600,717448200,7760,7760,7760,7760,7
|
|
20241119,145500,717393880,7750,7750,7750,7750,152
|
|
20241119,145400,716215880,7750,7740,7750,7740,158
|
|
20241119,145300,714992940,7740,7740,7740,7740,686
|
|
20241119,145200,709683300,7750,7760,7760,7750,338
|
|
20241119,145100,707063790,7750,7760,7760,7750,918
|
|
20241119,145000,699948880,7760,7760,7760,7760,0
|
|
20241119,144900,699948880,7760,7770,7770,7760,3
|
|
20241119,144800,699925590,7750,7750,7750,7750,0
|
|
20241119,144700,699925590,7750,7780,7780,7750,114
|
|
20241119,144600,699040950,7780,7770,7780,7770,33
|
|
20241119,144500,698784530,7770,7780,7780,7750,366
|
|
20241119,144400,695944620,7760,7790,7790,7760,654
|
|
20241119,144300,690850190,7790,7830,7830,7750,1088
|
|
20241119,144200,682380020,7830,7770,7900,7760,7671
|
|
20241119,144100,622201890,7770,7770,7770,7770,0
|
|
20241119,144000,622201890,7770,7770,7770,7770,0
|
|
20241119,143900,622201890,7770,7770,7770,7770,1
|
|
20241119,143800,622194120,7760,7760,7760,7760,0
|
|
20241119,143700,622194120,7760,7760,7760,7760,100
|
|
20241119,143600,621418120,7760,7760,7760,7760,102
|
|
20241119,143500,620626600,7760,7760,7760,7760,1000
|
|
20241119,143400,612866600,7780,7780,7780,7780,0
|
|
20241119,143300,612866600,7780,7780,7780,7780,0
|
|
20241119,143200,612866600,7780,7780,7780,7780,0
|
|
20241119,143100,612866600,7780,7780,7780,7780,0
|
|
20241119,143000,612866600,7780,7780,7780,7780,0
|
|
20241119,142900,612866600,7780,7780,7780,7780,0
|
|
20241119,142800,612866600,7780,7780,7780,7780,0
|
|
20241119,142700,612866600,7780,7780,7780,7760,811
|
|
20241119,142600,606557220,7780,7780,7780,7780,10
|
|
20241119,142500,606479420,7750,7750,7750,7750,500
|
|
20241119,142400,602604420,7770,7770,7770,7770,1
|
|
20241119,142300,602596650,7770,7770,7790,7750,3240
|
|
20241119,142200,577462520,7770,7780,7780,7770,70
|
|
20241119,142100,576918560,7790,7760,7790,7760,246
|
|
20241119,142000,575008220,7760,7800,7800,7760,2212
|
|
20241119,141900,557785580,7820,7820,7820,7820,0
|
|
20241119,141800,557785580,7820,7820,7820,7820,0
|
|
20241119,141700,557785580,7820,7820,7820,7820,0
|
|
20241119,141600,557785580,7820,7810,7820,7810,48
|
|
20241119,141500,557410320,7810,7800,7810,7800,20
|
|
20241119,141400,557254140,7790,7790,7790,7790,0
|
|
20241119,141300,557254140,7790,7790,7790,7790,0
|
|
20241119,141200,557254140,7790,7790,7790,7790,0
|
|
20241119,141100,557254140,7790,7790,7790,7790,0
|
|
20241119,141000,557254140,7790,7790,7790,7790,0
|
|
20241119,140900,557254140,7790,7790,7790,7790,0
|
|
20241119,140800,557254140,7790,7790,7790,7790,0
|
|
20241119,140700,557254140,7790,7800,7800,7790,2406
|
|
20241119,140600,538496370,7810,7810,7810,7810,2
|
|
20241119,140500,538480750,7810,7810,7810,7810,1
|
|
20241119,140400,538472940,7810,7820,7820,7810,1504
|
|
20241119,140300,526726680,7820,7820,7820,7820,16
|
|
20241119,140200,526601560,7830,7830,7830,7830,0
|
|
20241119,140100,526601560,7830,7820,7830,7820,39
|
|
20241119,140000,526296560,7810,7810,7810,7810,12
|
|
20241119,135900,526202840,7810,7810,7810,7810,0
|
|
20241119,135800,526202840,7810,7810,7810,7810,0
|
|
20241119,135700,526202840,7810,7810,7810,7810,23
|
|
20241119,135600,526023210,7820,7790,7820,7790,1630
|
|
20241119,135500,513296840,7780,7780,7780,7780,80
|
|
20241119,135400,512674440,7780,7780,7780,7780,0
|
|
20241119,135300,512674440,7780,7780,7780,7780,0
|
|
20241119,135200,512674440,7780,7780,7780,7780,1
|
|
20241119,135100,512666660,7780,7780,7780,7780,0
|
|
20241119,135000,512666660,7780,7780,7780,7780,100
|
|
20241119,134900,511888660,7790,7780,7790,7780,47
|
|
20241119,134800,511522930,7780,7780,7780,7780,2
|
|
20241119,134700,511507370,7770,7770,7770,7770,0
|
|
20241119,134600,511507370,7770,7770,7770,7770,0
|
|
20241119,134500,511507370,7770,7780,7780,7770,6
|
|
20241119,134400,511460720,7780,7780,7780,7780,0
|
|
20241119,134300,511460720,7780,7780,7780,7780,0
|
|
20241119,134200,511460720,7780,7780,7780,7780,0
|
|
20241119,134100,511460720,7780,7780,7780,7780,0
|
|
20241119,134000,511460720,7780,7780,7780,7780,0
|
|
20241119,133900,511460720,7780,7780,7780,7780,0
|
|
20241119,133800,511460720,7780,7780,7780,7780,0
|
|
20241119,133700,511460720,7780,7780,7780,7780,100
|
|
20241119,133600,510682720,7790,7790,7790,7790,0
|
|
20241119,133500,510682720,7790,7790,7790,7790,102
|
|
20241119,133400,509888140,7780,7780,7780,7780,1
|
|
20241119,133300,509880360,7780,7780,7780,7780,0
|
|
20241119,133200,509880360,7780,7780,7780,7780,501
|
|
20241119,133100,505982580,7780,7780,7780,7780,7520
|
|
20241119,133000,447476980,7770,7770,7770,7770,0
|
|
20241119,132900,447476980,7770,7770,7770,7770,2500
|
|
20241119,132800,428051980,7770,7760,7770,7760,1664
|
|
20241119,132700,415124340,7760,7760,7760,7760,0
|
|
20241119,132600,415124340,7760,7760,7760,7760,322
|
|
20241119,132500,412625620,7760,7760,7760,7760,1240
|
|
20241119,132400,403003220,7770,7770,7770,7770,25
|
|
20241119,132300,402808970,7780,7780,7780,7780,1
|
|
20241119,132200,402801190,7780,7780,7780,7780,0
|
|
20241119,132100,402801190,7780,7780,7780,7780,0
|
|
20241119,132000,402801190,7780,7780,7780,7780,3
|
|
20241119,131900,402777850,7780,7780,7780,7780,2
|
|
20241119,131800,402762290,7780,7780,7780,7780,0
|
|
20241119,131700,402762290,7780,7780,7780,7780,3
|
|
20241119,131600,402738950,7780,7780,7780,7780,2
|
|
20241119,131500,402723390,7770,7770,7770,7770,0
|
|
20241119,131400,402723390,7770,7770,7770,7770,484
|
|
20241119,131300,398962710,7770,7770,7770,7770,1
|
|
20241119,131200,398954940,7770,7760,7770,7760,118
|
|
20241119,131100,398039080,7770,7770,7770,7770,3
|
|
20241119,131000,398015770,7770,7770,7770,7770,2
|
|
20241119,130900,398000230,7770,7770,7770,7770,0
|
|
20241119,130800,398000230,7770,7770,7770,7770,0
|
|
20241119,130700,398000230,7770,7770,7770,7770,0
|
|
20241119,130600,398000230,7770,7760,7770,7760,347
|
|
20241119,130500,395307490,7760,7770,7770,7760,214
|
|
20241119,130400,393644720,7760,7770,7770,7760,26
|
|
20241119,130300,393442710,7770,7760,7770,7760,20
|
|
20241119,130200,393287400,7750,7780,7820,7750,5828
|
|
20241119,130100,347927990,7780,7780,7780,7780,30
|
|
20241119,130000,347694590,7780,7780,7780,7780,0
|
|
20241119,125900,347694590,7780,7780,7780,7780,1
|
|
20241119,125800,347686810,7790,7790,7790,7790,0
|
|
20241119,125700,347686810,7790,7780,7790,7780,1307
|
|
20241119,125600,337506280,7760,7790,7790,7760,554
|
|
20241119,125500,333195700,7790,7790,7790,7790,152
|
|
20241119,125400,332011620,7780,7770,7780,7770,119
|
|
20241119,125300,331085810,7780,7780,7780,7780,400
|
|
20241119,125200,327973810,7770,7750,7770,7750,2481
|
|
20241119,125100,308716040,7740,7750,7750,7740,23
|
|
20241119,125000,308538000,7740,7740,7740,7740,207
|
|
20241119,124900,306935820,7740,7740,7740,7740,1
|
|
20241119,124800,306928080,7730,7730,7730,7730,10
|
|
20241119,124700,306850780,7730,7740,7740,7730,5
|
|
20241119,124600,306812120,7730,7730,7730,7730,32
|
|
20241119,124500,306564760,7740,7740,7740,7740,0
|
|
20241119,124400,306564760,7740,7740,7740,7740,2
|
|
20241119,124300,306549280,7740,7740,7740,7740,2
|
|
20241119,124200,306533800,7740,7740,7740,7740,0
|
|
20241119,124100,306533800,7740,7740,7740,7740,0
|
|
20241119,124000,306533800,7740,7740,7740,7740,0
|
|
20241119,123900,306533800,7740,7740,7740,7740,2
|
|
20241119,123800,306518320,7740,7740,7740,7740,0
|
|
20241119,123700,306518320,7740,7740,7740,7740,0
|
|
20241119,123600,306518320,7740,7740,7740,7740,0
|
|
20241119,123500,306518320,7740,7740,7740,7740,0
|
|
20241119,123400,306518320,7740,7740,7740,7740,1
|
|
20241119,123300,306510580,7730,7730,7730,7730,226
|
|
20241119,123200,304763600,7720,7720,7720,7720,93
|
|
20241119,123100,304045640,7730,7730,7730,7730,2
|
|
20241119,123000,304030180,7730,7730,7730,7730,0
|
|
20241119,122900,304030180,7730,7730,7730,7730,2
|
|
20241119,122800,304014720,7720,7720,7720,7720,0
|
|
20241119,122700,304014720,7720,7720,7720,7720,28
|
|
20241119,122600,303798560,7730,7730,7730,7730,2
|
|
20241119,122500,303783100,7730,7730,7730,7730,0
|
|
20241119,122400,303783100,7730,7730,7730,7730,3
|
|
20241119,122300,303759910,7730,7730,7730,7730,0
|
|
20241119,122200,303759910,7730,7730,7730,7730,1
|
|
20241119,122100,303752180,7720,7720,7720,7720,0
|
|
20241119,122000,303752180,7720,7720,7720,7720,119
|
|
20241119,121900,302833500,7730,7730,7730,7730,0
|
|
20241119,121800,302833500,7730,7730,7730,7730,2
|
|
20241119,121700,302818040,7730,7730,7730,7730,0
|
|
20241119,121600,302818040,7730,7730,7730,7730,2
|
|
20241119,121500,302802580,7720,7720,7720,7720,0
|
|
20241119,121400,302802580,7720,7720,7720,7720,0
|
|
20241119,121300,302802580,7720,7720,7720,7720,139
|
|
20241119,121200,301729500,7720,7720,7720,7720,0
|
|
20241119,121100,301729500,7720,7720,7720,7720,0
|
|
20241119,121000,301729500,7720,7720,7720,7720,0
|
|
20241119,120900,301729500,7720,7720,7720,7720,499
|
|
20241119,120800,297877220,7720,7720,7720,7720,1
|
|
20241119,120700,297869500,7720,7720,7720,7720,0
|
|
20241119,120600,297869500,7720,7720,7720,7720,1
|
|
20241119,120500,297861780,7720,7720,7720,7720,0
|
|
20241119,120400,297861780,7720,7720,7720,7720,0
|
|
20241119,120300,297861780,7720,7710,7720,7710,498
|
|
20241119,120200,294021640,7690,7690,7690,7690,0
|
|
20241119,120100,294021640,7690,7700,7700,7690,33
|
|
20241119,120000,293767840,7710,7710,7710,7710,0
|
|
20241119,115900,293767840,7710,7710,7710,7710,0
|
|
20241119,115800,293767840,7710,7710,7710,7710,0
|
|
20241119,115700,293767840,7710,7710,7710,7710,0
|
|
20241119,115600,293767840,7710,7710,7710,7710,0
|
|
20241119,115500,293767840,7710,7710,7710,7710,1
|
|
20241119,115400,293760130,7690,7710,7710,7690,32
|
|
20241119,115300,293514030,7690,7690,7690,7690,0
|
|
20241119,115200,293514030,7690,7690,7690,7690,0
|
|
20241119,115100,293514030,7690,7690,7690,7690,0
|
|
20241119,115000,293514030,7690,7690,7690,7690,30
|
|
20241119,114900,293283330,7690,7690,7690,7690,129
|
|
20241119,114800,292291320,7690,7690,7690,7690,0
|
|
20241119,114700,292291320,7690,7690,7690,7690,0
|
|
20241119,114600,292291320,7690,7690,7690,7690,0
|
|
20241119,114500,292291320,7690,7690,7690,7690,200
|
|
20241119,114400,290753320,7690,7690,7690,7690,0
|
|
20241119,114300,290753320,7690,7690,7690,7690,31
|
|
20241119,114200,290514930,7700,7700,7700,7700,2
|
|
20241119,114100,290499530,7690,7690,7690,7690,0
|
|
20241119,114000,290499530,7690,7690,7690,7690,0
|
|
20241119,113900,290499530,7690,7690,7690,7690,0
|
|
20241119,113800,290499530,7690,7690,7690,7690,0
|
|
20241119,113700,290499530,7690,7690,7690,7690,0
|
|
20241119,113600,290499530,7690,7690,7690,7690,31
|
|
20241119,113500,290261140,7690,7690,7690,7690,0
|
|
20241119,113400,290261140,7690,7690,7690,7690,0
|
|
20241119,113300,290261140,7690,7690,7690,7690,0
|
|
20241119,113200,290261140,7690,7690,7690,7690,0
|
|
20241119,113100,290261140,7690,7690,7690,7690,29
|
|
20241119,113000,290038130,7710,7700,7710,7700,10
|
|
20241119,112900,289961080,7700,7700,7700,7700,0
|
|
20241119,112800,289961080,7700,7700,7700,7700,169
|
|
20241119,112700,288659780,7700,7700,7700,7700,50
|
|
20241119,112600,288274780,7700,7700,7700,7700,0
|
|
20241119,112500,288274780,7700,7700,7710,7700,732
|
|
20241119,112400,282638360,7710,7710,7710,7710,0
|
|
20241119,112300,282638360,7710,7710,7710,7710,1
|
|
20241119,112200,282630650,7710,7710,7710,7710,2
|
|
20241119,112100,282615230,7700,7700,7700,7700,0
|
|
20241119,112000,282615230,7700,7700,7700,7700,27
|
|
20241119,111900,282407330,7700,7700,7700,7700,3
|
|
20241119,111800,282384230,7710,7710,7710,7710,0
|
|
20241119,111700,282384230,7710,7710,7710,7710,1053
|
|
20241119,111600,274265600,7710,7710,7710,7710,577
|
|
20241119,111500,269816930,7710,7710,7710,7710,20
|
|
20241119,111400,269662730,7700,7700,7700,7700,0
|
|
20241119,111300,269662730,7700,7700,7700,7700,0
|
|
20241119,111200,269662730,7700,7700,7700,7700,0
|
|
20241119,111100,269662730,7700,7700,7700,7700,27
|
|
20241119,111000,269454830,7710,7720,7720,7710,4014
|
|
20241119,110900,238506840,7720,7720,7720,7720,968
|
|
20241119,110800,231033880,7720,7720,7720,7720,2
|
|
20241119,110700,231018440,7720,7720,7720,7720,0
|
|
20241119,110600,231018440,7720,7720,7720,7720,0
|
|
20241119,110500,231018440,7720,7720,7720,7720,31
|
|
20241119,110400,230779120,7720,7720,7720,7720,0
|
|
20241119,110300,230779120,7720,7720,7720,7720,51
|
|
20241119,110200,230385400,7720,7720,7720,7720,26
|
|
20241119,110100,230184680,7720,7720,7720,7720,0
|
|
20241119,110000,230184680,7720,7720,7720,7720,30
|
|
20241119,105900,229953080,7730,7730,7730,7730,917
|
|
20241119,105800,222864670,7730,7730,7730,7730,0
|
|
20241119,105700,222864670,7730,7730,7730,7730,50
|
|
20241119,105600,222478170,7730,7730,7730,7730,0
|
|
20241119,105500,222478170,7730,7730,7730,7730,0
|
|
20241119,105400,222478170,7730,7730,7730,7730,136
|
|
20241119,105300,221426890,7730,7730,7730,7730,0
|
|
20241119,105200,221426890,7730,7730,7730,7730,0
|
|
20241119,105100,221426890,7730,7730,7730,7730,0
|
|
20241119,105000,221426890,7730,7730,7730,7730,50
|
|
20241119,104900,221040390,7730,7730,7730,7730,0
|
|
20241119,104800,221040390,7730,7730,7730,7730,2
|
|
20241119,104700,221024930,7720,7720,7720,7720,1
|
|
20241119,104600,221017210,7720,7720,7720,7720,0
|
|
20241119,104500,221017210,7720,7720,7720,7720,0
|
|
20241119,104400,221017210,7720,7720,7720,7720,0
|
|
20241119,104300,221017210,7720,7720,7720,7720,3
|
|
20241119,104200,220994050,7720,7720,7720,7720,0
|
|
20241119,104100,220994050,7720,7720,7720,7720,0
|
|
20241119,104000,220994050,7720,7710,7720,7710,154
|
|
20241119,103900,219806570,7710,7710,7710,7710,0
|
|
20241119,103800,219806570,7710,7710,7710,7710,0
|
|
20241119,103700,219806570,7710,7710,7710,7710,0
|
|
20241119,103600,219806570,7710,7710,7710,7710,1030
|
|
20241119,103500,211865270,7710,7710,7710,7710,0
|
|
20241119,103400,211865270,7710,7710,7710,7710,0
|
|
20241119,103300,211865270,7710,7710,7710,7710,103
|
|
20241119,103200,211071140,7690,7690,7690,7690,5
|
|
20241119,103100,211032690,7720,7720,7720,7720,0
|
|
20241119,103000,211032690,7720,7710,7720,7710,250
|
|
20241119,102900,209104300,7710,7710,7710,7710,0
|
|
20241119,102800,209104300,7710,7710,7710,7710,5
|
|
20241119,102700,209065750,7700,7700,7700,7700,0
|
|
20241119,102600,209065750,7700,7700,7700,7700,0
|
|
20241119,102500,209065750,7700,7700,7700,7700,0
|
|
20241119,102400,209065750,7700,7700,7700,7700,0
|
|
20241119,102300,209065750,7700,7700,7700,7700,100
|
|
20241119,102200,208295750,7710,7710,7710,7710,0
|
|
20241119,102100,208295750,7710,7710,7710,7710,0
|
|
20241119,102000,208295750,7710,7710,7710,7710,0
|
|
20241119,101900,208295750,7710,7680,7710,7680,400
|
|
20241119,101800,205216100,7670,7670,7670,7670,23
|
|
20241119,101700,205039690,7670,7670,7670,7670,77
|
|
20241119,101600,204449100,7670,7670,7670,7670,0
|
|
20241119,101500,204449100,7670,7670,7670,7670,0
|
|
20241119,101400,204449100,7670,7670,7670,7670,0
|
|
20241119,101300,204449100,7670,7670,7670,7670,50
|
|
20241119,101200,204065600,7670,7670,7670,7670,0
|
|
20241119,101100,204065600,7670,7670,7670,7670,377
|
|
20241119,101000,201174010,7660,7660,7660,7660,18
|
|
20241119,100900,201036130,7660,7680,7680,7660,766
|
|
20241119,100800,195163250,7680,7690,7690,7680,236
|
|
20241119,100700,193350760,7680,7680,7680,7680,0
|
|
20241119,100600,193350760,7680,7680,7680,7680,0
|
|
20241119,100500,193350760,7680,7680,7680,7680,0
|
|
20241119,100400,193350760,7680,7680,7680,7680,409
|
|
20241119,100300,190209640,7670,7670,7670,7670,12
|
|
20241119,100200,190117600,7680,7680,7680,7680,0
|
|
20241119,100100,190117600,7680,7680,7680,7680,6
|
|
20241119,100000,190071520,7690,7690,7690,7690,0
|
|
20241119,095900,190071520,7690,7690,7690,7690,2
|
|
20241119,095800,190056140,7700,7700,7700,7700,2
|
|
20241119,095700,190040740,7710,7710,7710,7710,0
|
|
20241119,095600,190040740,7710,7710,7710,7710,0
|
|
20241119,095500,190040740,7710,7700,7710,7700,10
|
|
20241119,095400,189963650,7710,7710,7710,7710,0
|
|
20241119,095300,189963650,7710,7710,7710,7710,0
|
|
20241119,095200,189963650,7710,7670,7710,7670,1300
|
|
20241119,095100,179947230,7660,7660,7660,7660,500
|
|
20241119,095000,176117230,7680,7680,7680,7680,0
|
|
20241119,094900,176117230,7680,7680,7680,7680,0
|
|
20241119,094800,176117230,7680,7680,7680,7680,0
|
|
20241119,094700,176117230,7680,7680,7680,7680,0
|
|
20241119,094600,176117230,7680,7680,7680,7680,1640
|
|
20241119,094500,163522030,7680,7690,7690,7680,2003
|
|
20241119,094400,148138670,7690,7690,7690,7690,274
|
|
20241119,094300,146031610,7710,7690,7710,7690,51
|
|
20241119,094200,145639230,7690,7690,7710,7690,9
|
|
20241119,094100,145570000,7710,7680,7710,7670,2426
|
|
20241119,094000,126903000,7660,7660,7660,7660,0
|
|
20241119,093900,126903000,7660,7660,7660,7660,0
|
|
20241119,093800,126903000,7660,7660,7660,7660,0
|
|
20241119,093700,126903000,7660,7660,7660,7660,0
|
|
20241119,093600,126903000,7660,7660,7660,7660,0
|
|
20241119,093500,126903000,7660,7660,7680,7660,1204
|
|
20241119,093400,117661500,7660,7660,7660,7660,500
|
|
20241119,093300,113831500,7650,7650,7650,7650,0
|
|
20241119,093200,113831500,7650,7660,7660,7650,23
|
|
20241119,093100,113655450,7660,7660,7660,7660,83
|
|
20241119,093000,113019670,7660,7660,7660,7660,36
|
|
20241119,092900,112743910,7670,7680,7680,7670,29
|
|
20241119,092800,112521380,7680,7670,7680,7670,1055
|
|
20241119,092700,104422780,7670,7660,7680,7660,452
|
|
20241119,092600,100959290,7660,7660,7660,7660,15
|
|
20241119,092500,100844390,7660,7660,7660,7660,10
|
|
20241119,092400,100767790,7640,7610,7660,7600,234
|
|
20241119,092300,98987570,7610,7670,7670,7610,3480
|
|
20241119,092200,72363340,7670,7670,7670,7670,70
|
|
20241119,092100,71826440,7670,7660,7680,7660,669
|
|
20241119,092000,66695940,7660,7660,7660,7650,18
|
|
20241119,091900,66558190,7660,7660,7660,7660,18
|
|
20241119,091800,66420310,7650,7650,7650,7650,6
|
|
20241119,091700,66374410,7650,7650,7660,7630,97
|
|
20241119,091600,65631530,7650,7640,7660,7640,328
|
|
20241119,091500,63120290,7630,7640,7650,7610,1242
|
|
20241119,091400,53635140,7630,7630,7640,7630,425
|
|
20241119,091300,50392380,7640,7600,7640,7600,1002
|
|
20241119,091200,42777110,7600,7610,7650,7600,3501
|
|
20241119,091100,16164460,7650,7640,7650,7640,3
|
|
20241119,091000,16141520,7610,7650,7650,7610,315
|
|
20241119,090900,13744220,7650,7650,7650,7650,6
|
|
20241119,090800,13698320,7650,7650,7650,7650,15
|
|
20241119,090700,13583570,7650,7650,7650,7650,2
|
|
20241119,090600,13568270,7600,7600,7600,7600,2
|
|
20241119,090500,13553070,7650,7650,7650,7650,7
|
|
20241119,090400,13499520,7650,7650,7650,7650,0
|
|
20241119,090300,13499520,7650,7610,7650,7610,197
|
|
20241119,090200,12000270,7610,7610,7610,7610,5
|
|
20241119,090100,11962220,7650,7600,7650,7590,170
|
|
20241119,090000,10670400,7650,7520,7650,7520,1416
|