638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203500,177949600,7900,7900,7900,7900,348
|
|
20241114,203400,177949600,7900,7900,7900,7900,0
|
|
20241114,203300,177949600,7900,7900,7900,7900,0
|
|
20241114,203200,177949600,7900,7900,7900,7900,0
|
|
20241114,203100,177949600,7900,7900,7900,7900,0
|
|
20241114,203000,177949600,7900,7900,7900,7900,0
|
|
20241114,202900,177949600,7900,7900,7900,7900,0
|
|
20241114,202800,177949600,7900,7900,7900,7900,0
|
|
20241114,202700,177949600,7900,7900,7900,7900,0
|
|
20241114,202600,177949600,7900,7900,7900,7900,0
|
|
20241114,202500,177949600,7900,7900,7900,7900,0
|
|
20241114,202400,177949600,7900,7900,7900,7900,0
|
|
20241114,202300,177949600,7900,7900,7900,7900,0
|
|
20241114,202200,177949600,7900,7900,7900,7900,0
|
|
20241114,202100,177949600,7900,7900,7900,7900,0
|
|
20241114,202000,177949600,7900,7900,7900,7900,0
|
|
20241114,201900,177949600,7900,7900,7900,7900,0
|
|
20241114,201800,177949600,7900,7900,7900,7900,0
|
|
20241114,201700,177949600,7900,7900,7900,7900,0
|
|
20241114,201600,177949600,7900,7900,7900,7900,0
|
|
20241114,201500,177949600,7900,7900,7900,7900,0
|
|
20241114,201400,177949600,7900,7900,7900,7900,0
|
|
20241114,201300,177949600,7900,7900,7900,7900,0
|
|
20241114,201200,177949600,7900,7900,7900,7900,0
|
|
20241114,201100,177949600,7900,7900,7900,7900,0
|
|
20241114,201000,177949600,7900,7900,7900,7900,0
|
|
20241114,200900,177949600,7900,7900,7900,7900,0
|
|
20241114,200800,177949600,7900,7900,7900,7900,0
|
|
20241114,200700,177949600,7900,7900,7900,7900,0
|
|
20241114,200600,177949600,7900,7900,7900,7900,0
|
|
20241114,200500,177949600,7900,7900,7900,7900,348
|
|
20241114,200400,177949600,7900,7900,7900,7900,0
|
|
20241114,200300,177949600,7900,7900,7900,7900,0
|
|
20241114,200200,177949600,7900,7900,7900,7900,0
|
|
20241114,200100,177949600,7900,7900,7900,7900,0
|
|
20241114,200000,177949600,7900,7900,7900,7900,0
|
|
20241114,195900,177949600,7900,7900,7900,7900,0
|
|
20241114,195800,177949600,7900,7900,7900,7900,0
|
|
20241114,195700,177949600,7900,7900,7900,7900,0
|
|
20241114,195600,177949600,7900,7900,7900,7900,0
|
|
20241114,195500,177949600,7900,7900,7900,7900,0
|
|
20241114,195400,177949600,7900,7900,7900,7900,0
|
|
20241114,195300,177949600,7900,7900,7900,7900,0
|
|
20241114,195200,177949600,7900,7900,7900,7900,0
|
|
20241114,195100,177949600,7900,7900,7900,7900,0
|
|
20241114,195000,177949600,7900,7900,7900,7900,0
|
|
20241114,194900,177949600,7900,7900,7900,7900,0
|
|
20241114,194800,177949600,7900,7900,7900,7900,0
|
|
20241114,194700,177949600,7900,7900,7900,7900,0
|
|
20241114,194600,177949600,7900,7900,7900,7900,0
|
|
20241114,194500,177949600,7900,7900,7900,7900,0
|
|
20241114,194400,177949600,7900,7900,7900,7900,0
|
|
20241114,194300,177949600,7900,7900,7900,7900,0
|
|
20241114,194200,177949600,7900,7900,7900,7900,0
|
|
20241114,194100,177949600,7900,7900,7900,7900,0
|
|
20241114,194000,177949600,7900,7900,7900,7900,0
|
|
20241114,193900,177949600,7900,7900,7900,7900,0
|
|
20241114,193800,177949600,7900,7900,7900,7900,0
|
|
20241114,193700,177949600,7900,7900,7900,7900,0
|
|
20241114,193600,177949600,7900,7900,7900,7900,0
|
|
20241114,193500,177949600,7900,7900,7900,7900,348
|
|
20241114,193400,177949600,7900,7900,7900,7900,0
|
|
20241114,193300,177949600,7900,7900,7900,7900,0
|
|
20241114,193200,177949600,7900,7900,7900,7900,0
|
|
20241114,193100,177949600,7900,7900,7900,7900,0
|
|
20241114,193000,177949600,7900,7900,7900,7900,0
|
|
20241114,192900,177949600,7900,7900,7900,7900,0
|
|
20241114,192800,177949600,7900,7900,7900,7900,0
|
|
20241114,192700,177949600,7900,7900,7900,7900,0
|
|
20241114,192600,177949600,7900,7900,7900,7900,0
|
|
20241114,192500,177949600,7900,7900,7900,7900,0
|
|
20241114,192400,177949600,7900,7900,7900,7900,0
|
|
20241114,192300,177949600,7900,7900,7900,7900,0
|
|
20241114,192200,177949600,7900,7900,7900,7900,0
|
|
20241114,192100,177949600,7900,7900,7900,7900,0
|
|
20241114,192000,177949600,7900,7900,7900,7900,0
|
|
20241114,191900,177949600,7900,7900,7900,7900,0
|
|
20241114,191800,177949600,7900,7900,7900,7900,0
|
|
20241114,191700,177949600,7900,7900,7900,7900,0
|
|
20241114,191600,177949600,7900,7900,7900,7900,0
|
|
20241114,191500,177949600,7900,7900,7900,7900,0
|
|
20241114,191400,177949600,7900,7900,7900,7900,0
|
|
20241114,191300,177949600,7900,7900,7900,7900,0
|
|
20241114,191200,177949600,7900,7900,7900,7900,0
|
|
20241114,191100,177949600,7900,7900,7900,7900,0
|
|
20241114,191000,177949600,7900,7900,7900,7900,0
|
|
20241114,190900,177949600,7900,7900,7900,7900,0
|
|
20241114,190800,177949600,7900,7900,7900,7900,0
|
|
20241114,190700,177949600,7900,7900,7900,7900,0
|
|
20241114,190600,177949600,7900,7900,7900,7900,0
|
|
20241114,190500,177949600,7900,7900,7900,7900,348
|
|
20241114,190400,177949600,7900,7900,7900,7900,0
|
|
20241114,190300,177949600,7900,7900,7900,7900,0
|
|
20241114,190200,177949600,7900,7900,7900,7900,0
|
|
20241114,190100,177949600,7900,7900,7900,7900,0
|
|
20241114,190000,177949600,7900,7900,7900,7900,0
|
|
20241114,185900,177949600,7900,7900,7900,7900,0
|
|
20241114,185800,177949600,7900,7900,7900,7900,0
|
|
20241114,185700,177949600,7900,7900,7900,7900,0
|
|
20241114,185600,177949600,7900,7900,7900,7900,0
|
|
20241114,185500,177949600,7900,7900,7900,7900,0
|
|
20241114,185400,177949600,7900,7900,7900,7900,0
|
|
20241114,185300,177949600,7900,7900,7900,7900,0
|
|
20241114,185200,177949600,7900,7900,7900,7900,0
|
|
20241114,185100,177949600,7900,7900,7900,7900,0
|
|
20241114,185000,177949600,7900,7900,7900,7900,0
|
|
20241114,184900,177949600,7900,7900,7900,7900,0
|
|
20241114,184800,177949600,7900,7900,7900,7900,0
|
|
20241114,184700,177949600,7900,7900,7900,7900,0
|
|
20241114,184600,177949600,7900,7900,7900,7900,0
|
|
20241114,184500,177949600,7900,7900,7900,7900,0
|
|
20241114,184400,177949600,7900,7900,7900,7900,0
|
|
20241114,184300,177949600,7900,7900,7900,7900,0
|
|
20241114,184200,177949600,7900,7900,7900,7900,0
|
|
20241114,184100,177949600,7900,7900,7900,7900,0
|
|
20241114,184000,177949600,7900,7900,7900,7900,0
|
|
20241114,183900,177949600,7900,7900,7900,7900,0
|
|
20241114,183800,177949600,7900,7900,7900,7900,0
|
|
20241114,183700,177949600,7900,7900,7900,7900,0
|
|
20241114,183600,177949600,7900,7900,7900,7900,0
|
|
20241114,183500,177949600,7900,7900,7900,7900,348
|
|
20241114,183400,177949600,7900,7900,7900,7900,0
|
|
20241114,183300,177949600,7900,7900,7900,7900,0
|
|
20241114,183200,177949600,7900,7900,7900,7900,0
|
|
20241114,183100,177949600,7900,7900,7900,7900,0
|
|
20241114,183000,177949600,7900,7900,7900,7900,0
|
|
20241114,182900,177949600,7900,7900,7900,7900,0
|
|
20241114,182800,177949600,7900,7900,7900,7900,0
|
|
20241114,182700,177949600,7900,7900,7900,7900,0
|
|
20241114,182600,177949600,7900,7900,7900,7900,0
|
|
20241114,182500,177949600,7900,7900,7900,7900,0
|
|
20241114,182400,177949600,7900,7900,7900,7900,0
|
|
20241114,182300,177949600,7900,7900,7900,7900,0
|
|
20241114,182200,177949600,7900,7900,7900,7900,0
|
|
20241114,182100,177949600,7900,7900,7900,7900,0
|
|
20241114,182000,177949600,7900,7900,7900,7900,0
|
|
20241114,181900,177949600,7900,7900,7900,7900,0
|
|
20241114,181800,177949600,7900,7900,7900,7900,0
|
|
20241114,181700,177949600,7900,7900,7900,7900,0
|
|
20241114,181600,177949600,7900,7900,7900,7900,0
|
|
20241114,181500,177949600,7900,7900,7900,7900,0
|
|
20241114,181400,177949600,7900,7900,7900,7900,0
|
|
20241114,181300,177949600,7900,7900,7900,7900,0
|
|
20241114,181200,177949600,7900,7900,7900,7900,0
|
|
20241114,181100,177949600,7900,7900,7900,7900,0
|
|
20241114,181000,177949600,7900,7900,7900,7900,0
|
|
20241114,180900,177949600,7900,7900,7900,7900,0
|
|
20241114,180800,177949600,7900,7900,7900,7900,0
|
|
20241114,180700,177949600,7900,7900,7900,7900,0
|
|
20241114,180600,177949600,7900,7900,7900,7900,0
|
|
20241114,180500,177949600,7900,7900,7900,7900,348
|
|
20241114,180400,177949600,7900,7900,7900,7900,0
|
|
20241114,180300,177949600,7900,7900,7900,7900,0
|
|
20241114,180200,177949600,7900,7900,7900,7900,0
|
|
20241114,180100,177949600,7900,7900,7900,7900,0
|
|
20241114,180000,177949600,7900,7900,7900,7900,0
|
|
20241114,175900,177949600,7900,7900,7900,7900,0
|
|
20241114,175800,177949600,7900,7900,7900,7900,0
|
|
20241114,175700,177949600,7900,7900,7900,7900,0
|
|
20241114,175600,177949600,7900,7900,7900,7900,0
|
|
20241114,175500,177949600,7900,7900,7900,7900,0
|
|
20241114,175400,177949600,7900,7900,7900,7900,0
|
|
20241114,175300,177949600,7900,7900,7900,7900,0
|
|
20241114,175200,177949600,7900,7900,7900,7900,0
|
|
20241114,175100,177949600,7900,7900,7900,7900,0
|
|
20241114,175000,177949600,7900,7900,7900,7900,0
|
|
20241114,174900,177949600,7900,7900,7900,7900,0
|
|
20241114,174800,177949600,7900,7900,7900,7900,0
|
|
20241114,174700,177949600,7900,7900,7900,7900,0
|
|
20241114,174600,177949600,7900,7900,7900,7900,0
|
|
20241114,174500,177949600,7900,7900,7900,7900,0
|
|
20241114,174400,177949600,7900,7900,7900,7900,0
|
|
20241114,174300,177949600,7900,7900,7900,7900,0
|
|
20241114,174200,177949600,7900,7900,7900,7900,0
|
|
20241114,174100,177949600,7900,7900,7900,7900,0
|
|
20241114,174000,177949600,7900,7900,7900,7900,0
|
|
20241114,173900,177949600,7900,7900,7900,7900,0
|
|
20241114,173800,177949600,7900,7900,7900,7900,0
|
|
20241114,173700,177949600,7900,7900,7900,7900,0
|
|
20241114,173600,177949600,7900,7900,7900,7900,0
|
|
20241114,173500,177949600,7900,7900,7900,7900,348
|
|
20241114,173400,177949600,7900,7900,7900,7900,0
|
|
20241114,173300,177949600,7900,7900,7900,7900,0
|
|
20241114,173200,177949600,7900,7900,7900,7900,0
|
|
20241114,173100,177949600,7900,7900,7900,7900,0
|
|
20241114,173000,177949600,7900,7900,7900,7900,0
|
|
20241114,172900,177949600,7900,7900,7900,7900,0
|
|
20241114,172800,177949600,7900,7900,7900,7900,0
|
|
20241114,172700,177949600,7900,7900,7900,7900,0
|
|
20241114,172600,177949600,7900,7900,7900,7900,0
|
|
20241114,172500,177949600,7900,7900,7900,7900,0
|
|
20241114,172400,177949600,7900,7900,7900,7900,0
|
|
20241114,172300,177949600,7900,7900,7900,7900,0
|
|
20241114,172200,177949600,7900,7900,7900,7900,0
|
|
20241114,172100,177949600,7900,7900,7900,7900,0
|
|
20241114,172000,177949600,7900,7900,7900,7900,0
|
|
20241114,171900,177949600,7900,7900,7900,7900,0
|
|
20241114,171800,177949600,7900,7900,7900,7900,0
|
|
20241114,171700,177949600,7900,7900,7900,7900,0
|
|
20241114,171600,177949600,7900,7900,7900,7900,0
|
|
20241114,171500,177949600,7900,7900,7900,7900,0
|
|
20241114,171400,177949600,7900,7900,7900,7900,0
|
|
20241114,171300,177949600,7900,7900,7900,7900,0
|
|
20241114,171200,177949600,7900,7900,7900,7900,0
|
|
20241114,171100,177949600,7900,7900,7900,7900,0
|
|
20241114,171000,177949600,7900,7900,7900,7900,0
|
|
20241114,170900,177949600,7900,7900,7900,7900,0
|
|
20241114,170800,177949600,7900,7900,7900,7900,0
|
|
20241114,170700,177949600,7900,7900,7900,7900,0
|
|
20241114,170600,177949600,7900,7900,7900,7900,0
|
|
20241114,170500,177949600,7900,7900,7900,7900,348
|
|
20241114,170400,177949600,7900,7900,7900,7900,0
|
|
20241114,170300,177949600,7900,7900,7900,7900,0
|
|
20241114,170200,177949600,7900,7900,7900,7900,0
|
|
20241114,170100,177949600,7900,7900,7900,7900,0
|
|
20241114,170000,177949600,7900,7900,7900,7900,0
|
|
20241114,165900,177949600,7900,7900,7900,7900,0
|
|
20241114,165800,177949600,7900,7900,7900,7900,0
|
|
20241114,165700,177949600,7900,7900,7900,7900,0
|
|
20241114,165600,177949600,7900,7900,7900,7900,0
|
|
20241114,165500,177949600,7900,7900,7900,7900,0
|
|
20241114,165400,177949600,7900,7900,7900,7900,0
|
|
20241114,165300,177949600,7900,7900,7900,7900,0
|
|
20241114,165200,177949600,7900,7900,7900,7900,0
|
|
20241114,165100,177949600,7900,7900,7900,7900,0
|
|
20241114,165000,177949600,7900,7900,7900,7900,0
|
|
20241114,164900,177949600,7900,7900,7900,7900,0
|
|
20241114,164800,177949600,7900,7900,7900,7900,0
|
|
20241114,164700,177949600,7900,7900,7900,7900,0
|
|
20241114,164600,177949600,7900,7900,7900,7900,0
|
|
20241114,164500,177949600,7900,7900,7900,7900,0
|
|
20241114,164400,177949600,7900,7900,7900,7900,0
|
|
20241114,164300,177949600,7900,7900,7900,7900,0
|
|
20241114,164200,177949600,7900,7900,7900,7900,0
|
|
20241114,164100,177949600,7900,7900,7900,7900,0
|
|
20241114,164000,177949600,7900,7900,7900,7900,0
|
|
20241114,163900,177949600,7900,7900,7900,7900,0
|
|
20241114,163800,177949600,7900,7900,7900,7900,0
|
|
20241114,163700,177949600,7900,7900,7900,7900,0
|
|
20241114,163600,177949600,7900,7900,7900,7900,0
|
|
20241114,163500,177949600,7900,7900,7900,7900,348
|
|
20241114,163400,177949600,7900,7900,7900,7900,0
|
|
20241114,163300,177949600,7900,7900,7900,7900,0
|
|
20241114,163200,177949600,7900,7900,7900,7900,0
|
|
20241114,163100,177949600,7900,7900,7900,7900,0
|
|
20241114,163000,177949600,7900,7900,7900,7900,348
|
|
20241114,162900,175200400,7950,7950,7950,7950,0
|
|
20241114,162800,175200400,7950,7950,7950,7950,0
|
|
20241114,162700,175200400,7950,7950,7950,7950,0
|
|
20241114,162600,175200400,7950,7950,7950,7950,0
|
|
20241114,162500,175200400,7950,7950,7950,7950,0
|
|
20241114,162400,175200400,7950,7950,7950,7950,0
|
|
20241114,162300,175200400,7950,7950,7950,7950,0
|
|
20241114,162200,175200400,7950,7950,7950,7950,0
|
|
20241114,162100,175200400,7950,7950,7950,7950,0
|
|
20241114,162000,175200400,7950,7950,7950,7950,0
|
|
20241114,161900,175200400,7950,7950,7950,7950,3
|
|
20241114,161800,175176550,7920,7920,7920,7920,0
|
|
20241114,161700,175176550,7920,7920,7920,7920,178
|
|
20241114,161600,173766790,7920,7920,7920,7920,0
|
|
20241114,161500,173766790,7920,7920,7920,7920,0
|
|
20241114,161400,173766790,7920,7920,7920,7920,0
|
|
20241114,161300,173766790,7920,7920,7920,7920,40
|
|
20241114,161200,173449990,7920,7920,7920,7920,0
|
|
20241114,161100,173449990,7920,7920,7920,7920,0
|
|
20241114,161000,173449990,7920,7920,7920,7920,0
|
|
20241114,160900,173449990,7920,7920,7920,7920,0
|
|
20241114,160800,173449990,7920,7920,7920,7920,1
|
|
20241114,160700,173442070,7940,7940,7940,7940,0
|
|
20241114,160600,173442070,7940,7940,7940,7940,302
|
|
20241114,160500,171044190,7940,7940,7940,7940,1
|
|
20241114,160400,171036250,7940,7930,7940,7930,117
|
|
20241114,160300,170108430,7930,7930,7930,7930,0
|
|
20241114,160200,170108430,7930,7930,7930,7930,0
|
|
20241114,160100,170108430,7930,7930,7930,7930,0
|
|
20241114,160000,170108430,7930,7930,7930,7930,0
|
|
20241114,155900,170108430,7930,7930,7930,7930,1
|
|
20241114,155800,170100500,7930,7930,7930,7930,0
|
|
20241114,155700,170100500,7930,7930,7930,7930,0
|
|
20241114,155600,170100500,7930,7930,7930,7930,0
|
|
20241114,155500,170100500,7930,7930,7930,7930,0
|
|
20241114,155400,170100500,7930,7930,7930,7930,0
|
|
20241114,155300,170100500,7930,7930,7930,7930,0
|
|
20241114,155200,170100500,7930,7930,7930,7930,0
|
|
20241114,155100,170100500,7930,7930,7930,7930,0
|
|
20241114,155000,170100500,7930,7930,7930,7930,0
|
|
20241114,154900,170100500,7930,7910,7930,7910,13
|
|
20241114,154800,169997430,7930,7930,7930,7930,0
|
|
20241114,154700,169997430,7930,7930,7930,7930,0
|
|
20241114,154600,169997430,7930,7930,7930,7930,1
|
|
20241114,154500,169989500,7930,7930,7930,7930,0
|
|
20241114,154400,169989500,7930,7930,7930,7930,0
|
|
20241114,154300,169989500,7930,7900,7930,7900,8
|
|
20241114,154200,169926270,7900,7900,7900,7900,0
|
|
20241114,154100,169926270,7900,7900,7900,7900,55
|
|
20241114,154000,169491770,7930,7930,7930,7930,0
|
|
20241114,153900,169491770,7930,7930,7930,7930,0
|
|
20241114,153800,169491770,7930,7930,7930,7930,0
|
|
20241114,153700,169491770,7930,7930,7930,7930,1
|
|
20241114,153600,169483840,7930,7930,7930,7930,1
|
|
20241114,153500,169475910,7900,7930,7930,7900,66
|
|
20241114,153400,168954420,7930,7930,7930,7930,1
|
|
20241114,153300,168946490,7900,7900,7900,7900,0
|
|
20241114,153200,168946490,7900,7930,7930,7900,46
|
|
20241114,153100,168583060,7930,7930,7930,7930,0
|
|
20241114,153000,168583060,7930,7930,7930,7930,0
|
|
20241114,152900,168583060,7930,7930,7930,7930,0
|
|
20241114,152800,168583060,7930,7930,7930,7930,0
|
|
20241114,152700,168583060,7930,7930,7930,7930,0
|
|
20241114,152600,168583060,7930,7930,7930,7930,0
|
|
20241114,152500,168583060,7930,7930,7930,7930,1
|
|
20241114,152400,168575130,7890,7900,7900,7890,122
|
|
20241114,152300,167611490,7930,7930,7930,7930,1
|
|
20241114,152200,167603560,7900,7900,7900,7900,23
|
|
20241114,152100,167421860,7900,7930,7930,7900,11
|
|
20241114,152000,167334930,7900,7900,7900,7900,0
|
|
20241114,151900,167334930,7900,7900,7900,7900,81
|
|
20241114,151800,166695030,7930,7930,7930,7930,1
|
|
20241114,151700,166687100,7930,7930,7930,7930,0
|
|
20241114,151600,166687100,7930,7930,7930,7930,0
|
|
20241114,151500,166687100,7930,7930,7930,7930,0
|
|
20241114,151400,166687100,7930,7910,7930,7910,461
|
|
20241114,151300,163036920,7910,7910,7910,7910,0
|
|
20241114,151200,163036920,7910,7900,7910,7900,20
|
|
20241114,151100,162878910,7910,7910,7910,7910,1
|
|
20241114,151000,162871000,7900,7900,7900,7900,0
|
|
20241114,150900,162871000,7900,7910,7910,7900,58
|
|
20241114,150800,162412680,7910,7910,7910,7910,1
|
|
20241114,150700,162404770,7900,7900,7900,7900,0
|
|
20241114,150600,162404770,7900,7900,7900,7900,10
|
|
20241114,150500,162325770,7900,7900,7900,7900,120
|
|
20241114,150400,161377770,7920,7920,7920,7920,0
|
|
20241114,150300,161377770,7920,7920,7920,7920,0
|
|
20241114,150200,161377770,7920,7920,7920,7920,0
|
|
20241114,150100,161377770,7920,7920,7920,7920,9
|
|
20241114,150000,161306490,7920,7920,7920,7920,22
|
|
20241114,145900,161132250,7920,7920,7920,7920,0
|
|
20241114,145800,161132250,7920,7920,7920,7920,1
|
|
20241114,145700,161124330,7920,7920,7920,7920,0
|
|
20241114,145600,161124330,7920,7920,7920,7920,0
|
|
20241114,145500,161124330,7920,7900,7920,7900,81
|
|
20241114,145400,160484410,7910,7910,7910,7910,0
|
|
20241114,145300,160484410,7910,7910,7910,7910,0
|
|
20241114,145200,160484410,7910,7910,7910,7910,0
|
|
20241114,145100,160484410,7910,7900,7910,7900,2
|
|
20241114,145000,160468600,7900,7890,7900,7890,196
|
|
20241114,144900,158921700,7890,7890,7890,7890,0
|
|
20241114,144800,158921700,7890,7890,7890,7890,0
|
|
20241114,144700,158921700,7890,7890,7890,7890,0
|
|
20241114,144600,158921700,7890,7880,7890,7880,16
|
|
20241114,144500,158795540,7900,7900,7900,7900,0
|
|
20241114,144400,158795540,7900,7900,7900,7900,63
|
|
20241114,144300,158297840,7900,7900,7900,7900,0
|
|
20241114,144200,158297840,7900,7900,7900,7900,2
|
|
20241114,144100,158282040,7900,7880,7900,7880,73
|
|
20241114,144000,157706780,7890,7890,7890,7890,0
|
|
20241114,143900,157706780,7890,7900,7900,7890,51
|
|
20241114,143800,157304080,7940,7940,7940,7940,0
|
|
20241114,143700,157304080,7940,7940,7940,7940,0
|
|
20241114,143600,157304080,7940,7940,7940,7940,0
|
|
20241114,143500,157304080,7940,7940,7940,7940,0
|
|
20241114,143400,157304080,7940,7940,7940,7940,0
|
|
20241114,143300,157304080,7940,7940,7940,7940,0
|
|
20241114,143200,157304080,7940,7940,7940,7940,0
|
|
20241114,143100,157304080,7940,7940,7940,7940,0
|
|
20241114,143000,157304080,7940,7940,7940,7940,0
|
|
20241114,142900,157304080,7940,7940,7940,7940,0
|
|
20241114,142800,157304080,7940,7940,7940,7940,12
|
|
20241114,142700,157208800,7910,7910,7910,7910,0
|
|
20241114,142600,157208800,7910,7920,7920,7910,5
|
|
20241114,142500,157169240,7930,7930,7930,7930,0
|
|
20241114,142400,157169240,7930,7930,7930,7930,0
|
|
20241114,142300,157169240,7930,7930,7930,7930,0
|
|
20241114,142200,157169240,7930,7930,7930,7930,0
|
|
20241114,142100,157169240,7930,7930,7930,7930,1
|
|
20241114,142000,157161310,7940,7940,7940,7940,0
|
|
20241114,141900,157161310,7940,7940,7940,7940,0
|
|
20241114,141800,157161310,7940,7940,7940,7940,0
|
|
20241114,141700,157161310,7940,7940,7940,7940,0
|
|
20241114,141600,157161310,7940,7940,7940,7940,0
|
|
20241114,141500,157161310,7940,7940,7940,7940,0
|
|
20241114,141400,157161310,7940,7940,7940,7940,0
|
|
20241114,141300,157161310,7940,7940,7940,7940,0
|
|
20241114,141200,157161310,7940,7940,7940,7940,1
|
|
20241114,141100,157153370,7940,7940,7940,7940,0
|
|
20241114,141000,157153370,7940,7940,7940,7940,1
|
|
20241114,140900,157145430,7950,7950,7950,7950,0
|
|
20241114,140800,157145430,7950,7950,7950,7950,0
|
|
20241114,140700,157145430,7950,7950,7950,7950,0
|
|
20241114,140600,157145430,7950,7950,7950,7950,0
|
|
20241114,140500,157145430,7950,7950,7950,7950,195
|
|
20241114,140400,155595180,7950,7950,7950,7950,0
|
|
20241114,140300,155595180,7950,7950,7950,7950,0
|
|
20241114,140200,155595180,7950,7950,7950,7950,0
|
|
20241114,140100,155595180,7950,7950,7950,7950,1
|
|
20241114,140000,155587230,7920,7920,7920,7920,0
|
|
20241114,135900,155587230,7920,7920,7920,7920,0
|
|
20241114,135800,155587230,7920,7920,7920,7920,28
|
|
20241114,135700,155365470,7950,7950,7950,7950,0
|
|
20241114,135600,155365470,7950,7950,7950,7950,0
|
|
20241114,135500,155365470,7950,7950,7950,7950,0
|
|
20241114,135400,155365470,7950,7950,7950,7950,0
|
|
20241114,135300,155365470,7950,7950,7950,7950,0
|
|
20241114,135200,155365470,7950,7950,7950,7950,0
|
|
20241114,135100,155365470,7950,7950,7950,7950,0
|
|
20241114,135000,155365470,7950,7920,7950,7920,289
|
|
20241114,134900,153068720,7940,7940,7940,7940,0
|
|
20241114,134800,153068720,7940,7940,7940,7940,0
|
|
20241114,134700,153068720,7940,7940,7940,7940,0
|
|
20241114,134600,153068720,7940,7940,7940,7940,0
|
|
20241114,134500,153068720,7940,7940,7940,7940,1
|
|
20241114,134400,153060780,7870,7930,7930,7870,40
|
|
20241114,134300,152745610,7950,7940,7950,7940,628
|
|
20241114,134200,147753480,7940,7940,7940,7940,0
|
|
20241114,134100,147753480,7940,7940,7940,7940,0
|
|
20241114,134000,147753480,7940,7940,7940,7940,0
|
|
20241114,133900,147753480,7940,7940,7940,7940,0
|
|
20241114,133800,147753480,7940,7940,7940,7940,25
|
|
20241114,133700,147554980,7940,7940,7940,7940,0
|
|
20241114,133600,147554980,7940,7940,7940,7940,0
|
|
20241114,133500,147554980,7940,7940,7940,7940,0
|
|
20241114,133400,147554980,7940,7940,7940,7940,0
|
|
20241114,133300,147554980,7940,7940,7940,7940,0
|
|
20241114,133200,147554980,7940,7940,7940,7940,0
|
|
20241114,133100,147554980,7940,7940,7940,7940,0
|
|
20241114,133000,147554980,7940,7940,7940,7940,0
|
|
20241114,132900,147554980,7940,7940,7940,7940,0
|
|
20241114,132800,147554980,7940,7940,7940,7940,0
|
|
20241114,132700,147554980,7940,7940,7940,7940,0
|
|
20241114,132600,147554980,7940,7940,7940,7940,0
|
|
20241114,132500,147554980,7940,7940,7940,7940,0
|
|
20241114,132400,147554980,7940,7940,7940,7940,0
|
|
20241114,132300,147554980,7940,7940,7940,7940,0
|
|
20241114,132200,147554980,7940,7940,7940,7940,0
|
|
20241114,132100,147554980,7940,7940,7940,7940,0
|
|
20241114,132000,147554980,7940,7940,7940,7940,0
|
|
20241114,131900,147554980,7940,7940,7940,7940,8
|
|
20241114,131800,147491460,7940,7940,7940,7940,0
|
|
20241114,131700,147491460,7940,7940,7940,7940,0
|
|
20241114,131600,147491460,7940,7940,7940,7940,0
|
|
20241114,131500,147491460,7940,7940,7940,7940,2
|
|
20241114,131400,147475580,7950,7950,7950,7950,0
|
|
20241114,131300,147475580,7950,7950,7950,7950,100
|
|
20241114,131200,146680580,7950,7940,7950,7940,100
|
|
20241114,131100,145885590,7950,7950,7950,7950,0
|
|
20241114,131000,145885590,7950,7940,7950,7940,660
|
|
20241114,130900,140639340,7950,7900,7950,7900,300
|
|
20241114,130800,138260770,7900,7900,7900,7900,0
|
|
20241114,130700,138260770,7900,7900,7900,7900,0
|
|
20241114,130600,138260770,7900,7900,7900,7900,0
|
|
20241114,130500,138260770,7900,7900,7900,7900,0
|
|
20241114,130400,138260770,7900,7900,7900,7900,0
|
|
20241114,130300,138260770,7900,7900,7900,7900,0
|
|
20241114,130200,138260770,7900,7900,7900,7900,0
|
|
20241114,130100,138260770,7900,7900,7900,7900,2
|
|
20241114,130000,138244970,7900,7900,7900,7900,20
|
|
20241114,125900,138086970,7900,7900,7900,7900,0
|
|
20241114,125800,138086970,7900,7900,7900,7900,0
|
|
20241114,125700,138086970,7900,7900,7900,7900,0
|
|
20241114,125600,138086970,7900,7900,7900,7900,0
|
|
20241114,125500,138086970,7900,7900,7900,7900,1
|
|
20241114,125400,138079070,7890,7890,7890,7890,0
|
|
20241114,125300,138079070,7890,7890,7890,7890,0
|
|
20241114,125200,138079070,7890,7890,7890,7890,0
|
|
20241114,125100,138079070,7890,7890,7890,7890,0
|
|
20241114,125000,138079070,7890,7890,7890,7890,0
|
|
20241114,124900,138079070,7890,7890,7890,7890,0
|
|
20241114,124800,138079070,7890,7890,7890,7890,0
|
|
20241114,124700,138079070,7890,7890,7890,7890,0
|
|
20241114,124600,138079070,7890,7890,7890,7890,0
|
|
20241114,124500,138079070,7890,7890,7890,7890,0
|
|
20241114,124400,138079070,7890,7890,7890,7890,0
|
|
20241114,124300,138079070,7890,7890,7890,7890,0
|
|
20241114,124200,138079070,7890,7890,7890,7890,0
|
|
20241114,124100,138079070,7890,7890,7890,7890,0
|
|
20241114,124000,138079070,7890,7890,7890,7890,150
|
|
20241114,123900,136895570,7880,7880,7880,7880,0
|
|
20241114,123800,136895570,7880,7870,7880,7870,186
|
|
20241114,123700,135431040,7830,7830,7830,7830,0
|
|
20241114,123600,135431040,7830,7830,7830,7830,0
|
|
20241114,123500,135431040,7830,7850,7850,7830,73
|
|
20241114,123400,134859350,7850,7850,7850,7850,0
|
|
20241114,123300,134859350,7850,7850,7850,7850,0
|
|
20241114,123200,134859350,7850,7860,7860,7850,31
|
|
20241114,123100,134615990,7860,7860,7860,7860,10
|
|
20241114,123000,134537390,7860,7860,7860,7860,0
|
|
20241114,122900,134537390,7860,7860,7860,7860,254
|
|
20241114,122800,132540950,7860,7860,7860,7860,0
|
|
20241114,122700,132540950,7860,7860,7860,7860,0
|
|
20241114,122600,132540950,7860,7860,7860,7860,0
|
|
20241114,122500,132540950,7860,7860,7860,7860,0
|
|
20241114,122400,132540950,7860,7860,7860,7860,0
|
|
20241114,122300,132540950,7860,7860,7860,7860,0
|
|
20241114,122200,132540950,7860,7860,7860,7860,0
|
|
20241114,122100,132540950,7860,7860,7860,7860,0
|
|
20241114,122000,132540950,7860,7860,7860,7860,0
|
|
20241114,121900,132540950,7860,7860,7860,7860,0
|
|
20241114,121800,132540950,7860,7860,7860,7860,0
|
|
20241114,121700,132540950,7860,7860,7860,7860,0
|
|
20241114,121600,132540950,7860,7860,7860,7860,75
|
|
20241114,121500,131951450,7850,7850,7850,7850,0
|
|
20241114,121400,131951450,7850,7850,7850,7850,0
|
|
20241114,121300,131951450,7850,7850,7850,7850,0
|
|
20241114,121200,131951450,7850,7850,7850,7850,0
|
|
20241114,121100,131951450,7850,7850,7850,7850,0
|
|
20241114,121000,131951450,7850,7850,7850,7850,0
|
|
20241114,120900,131951450,7850,7850,7850,7850,0
|
|
20241114,120800,131951450,7850,7850,7850,7850,0
|
|
20241114,120700,131951450,7850,7850,7850,7850,0
|
|
20241114,120600,131951450,7850,7850,7850,7850,6
|
|
20241114,120500,131904350,7820,7820,7820,7820,0
|
|
20241114,120400,131904350,7820,7820,7820,7820,0
|
|
20241114,120300,131904350,7820,7820,7820,7820,0
|
|
20241114,120200,131904350,7820,7820,7820,7820,63
|
|
20241114,120100,131411690,7820,7820,7820,7820,10
|
|
20241114,120000,131333490,7820,7840,7840,7820,415
|
|
20241114,115900,128085790,7870,7840,7870,7840,11
|
|
20241114,115800,127999520,7830,7830,7830,7830,0
|
|
20241114,115700,127999520,7830,7830,7830,7830,0
|
|
20241114,115600,127999520,7830,7830,7830,7830,0
|
|
20241114,115500,127999520,7830,7830,7830,7830,0
|
|
20241114,115400,127999520,7830,7830,7830,7830,0
|
|
20241114,115300,127999520,7830,7830,7830,7830,100
|
|
20241114,115200,127216520,7870,7870,7870,7870,1
|
|
20241114,115100,127208650,7830,7830,7830,7830,0
|
|
20241114,115000,127208650,7830,7830,7830,7830,0
|
|
20241114,114900,127208650,7830,7830,7830,7830,1
|
|
20241114,114800,127200820,7830,7830,7830,7830,0
|
|
20241114,114700,127200820,7830,7830,7830,7830,101
|
|
20241114,114600,126409990,7830,7830,7830,7830,4
|
|
20241114,114500,126378670,7830,7830,7830,7830,12
|
|
20241114,114400,126284710,7870,7870,7870,7870,1
|
|
20241114,114300,126276840,7880,7870,7880,7820,501
|
|
20241114,114200,122349260,7910,7910,7910,7910,0
|
|
20241114,114100,122349260,7910,7900,7910,7900,39
|
|
20241114,114000,122040840,7900,7900,7900,7900,9
|
|
20241114,113900,121969740,7910,7910,7910,7910,10
|
|
20241114,113800,121890640,7900,7900,7900,7900,2
|
|
20241114,113700,121874840,7910,7910,7910,7910,0
|
|
20241114,113600,121874840,7910,7910,7910,7910,0
|
|
20241114,113500,121874840,7910,7910,7910,7910,0
|
|
20241114,113400,121874840,7910,7910,7910,7910,0
|
|
20241114,113300,121874840,7910,7910,7910,7910,0
|
|
20241114,113200,121874840,7910,7910,7910,7910,5
|
|
20241114,113100,121835290,7910,7910,7910,7910,0
|
|
20241114,113000,121835290,7910,7910,7910,7910,5
|
|
20241114,112900,121795740,7920,7920,7920,7920,0
|
|
20241114,112800,121795740,7920,7920,7920,7920,0
|
|
20241114,112700,121795740,7920,7920,7920,7920,0
|
|
20241114,112600,121795740,7920,7920,7920,7920,0
|
|
20241114,112500,121795740,7920,7920,7920,7920,1
|
|
20241114,112400,121787820,7870,7870,7870,7870,1
|
|
20241114,112300,121779950,7870,7870,7870,7870,23
|
|
20241114,112200,121598940,7890,7890,7890,7890,6
|
|
20241114,112100,121551600,7890,7890,7890,7890,40
|
|
20241114,112000,121236000,7920,7910,7920,7910,11
|
|
20241114,111900,121148900,7890,7890,7890,7890,0
|
|
20241114,111800,121148900,7890,7890,7890,7890,0
|
|
20241114,111700,121148900,7890,7890,7890,7890,0
|
|
20241114,111600,121148900,7890,7890,7890,7890,1
|
|
20241114,111500,121141010,7930,7930,7930,7930,0
|
|
20241114,111400,121141010,7930,7920,7930,7920,3
|
|
20241114,111300,121117230,7930,7930,7930,7930,0
|
|
20241114,111200,121117230,7930,7930,7930,7930,0
|
|
20241114,111100,121117230,7930,7930,7930,7930,0
|
|
20241114,111000,121117230,7930,7930,7930,7930,5
|
|
20241114,110900,121077580,7930,7930,7930,7930,0
|
|
20241114,110800,121077580,7930,7930,7930,7930,0
|
|
20241114,110700,121077580,7930,7930,7930,7930,0
|
|
20241114,110600,121077580,7930,7930,7930,7930,0
|
|
20241114,110500,121077580,7930,7930,7930,7930,0
|
|
20241114,110400,121077580,7930,7930,7930,7930,0
|
|
20241114,110300,121077580,7930,7930,7930,7930,29
|
|
20241114,110200,120847610,7930,7930,7930,7930,0
|
|
20241114,110100,120847610,7930,7930,7930,7930,0
|
|
20241114,110000,120847610,7930,7930,7930,7930,139
|
|
20241114,105900,119745340,7930,7930,7930,7930,0
|
|
20241114,105800,119745340,7930,7930,7930,7930,10
|
|
20241114,105700,119666040,7920,7920,7920,7920,21
|
|
20241114,105600,119499720,7920,7920,7920,7920,1
|
|
20241114,105500,119491800,7880,7880,7880,7880,1
|
|
20241114,105400,119483920,7910,7900,7910,7900,83
|
|
20241114,105300,118827610,7880,7880,7880,7880,123
|
|
20241114,105200,117858370,7830,7850,7850,7830,429
|
|
20241114,105100,114494820,7900,7900,7900,7900,1
|
|
20241114,105000,114486920,7850,7850,7850,7850,10
|
|
20241114,104900,114408420,7830,7940,7940,7830,1398
|
|
20241114,104800,103444250,7940,7930,7940,7930,50
|
|
20241114,104700,103047430,7940,7940,7940,7940,0
|
|
20241114,104600,103047430,7940,7940,7940,7940,0
|
|
20241114,104500,103047430,7940,7940,7940,7940,0
|
|
20241114,104400,103047430,7940,7940,7940,7940,1
|
|
20241114,104300,103039490,7940,7930,7940,7890,33
|
|
20241114,104200,102778350,7930,7930,7930,7930,12
|
|
20241114,104100,102683190,7930,7950,7950,7930,107
|
|
20241114,104000,101832680,7950,7950,7950,7940,13
|
|
20241114,103900,101729350,7950,7950,7950,7950,0
|
|
20241114,103800,101729350,7950,7950,7950,7950,10
|
|
20241114,103700,101649850,7950,7960,7960,7950,9
|
|
20241114,103600,101578270,7950,7950,7950,7950,38
|
|
20241114,103500,101276170,7950,7980,7980,7950,194
|
|
20241114,103400,99733810,8010,8010,8010,8010,10
|
|
20241114,103300,99653710,8010,8010,8010,8010,0
|
|
20241114,103200,99653710,8010,8010,8010,8010,0
|
|
20241114,103100,99653710,8010,8010,8010,8010,6
|
|
20241114,103000,99605650,8010,7950,8010,7950,10
|
|
20241114,102900,99525690,7950,7950,7950,7950,0
|
|
20241114,102800,99525690,7950,7970,7970,7950,1295
|
|
20241114,102700,89204600,7970,7970,7970,7970,66
|
|
20241114,102600,88678580,8030,7970,8030,7970,26
|
|
20241114,102500,88471300,7970,8050,8050,7970,8
|
|
20241114,102400,88407350,7970,7970,7970,7970,0
|
|
20241114,102300,88407350,7970,8080,8080,7970,845
|
|
20241114,102200,81643000,8100,8100,8100,8100,6
|
|
20241114,102100,81594400,8000,8100,8100,8000,65
|
|
20241114,102000,81073630,8100,7970,8100,7960,153
|
|
20241114,101900,79844780,7970,7950,7970,7950,200
|
|
20241114,101800,78253700,7960,7940,7960,7940,76
|
|
20241114,101700,77648870,7810,8000,8000,7740,648
|
|
20241114,101600,72537190,8000,8120,8120,8000,195
|
|
20241114,101500,70974420,8120,8140,8140,8030,852
|
|
20241114,101400,64050800,8140,8360,8360,8140,4176
|
|
20241114,101300,29375470,8390,8390,8390,8390,0
|
|
20241114,101200,29375470,8390,8390,8390,8390,0
|
|
20241114,101100,29375470,8390,7850,8390,7850,2419
|
|
20241114,101000,9257200,7810,7810,7810,7810,0
|
|
20241114,100900,9257200,7810,7810,7810,7810,6
|
|
20241114,100800,9210340,7740,7740,7740,7740,0
|
|
20241114,100700,9210340,7740,7720,7740,7720,37
|
|
20241114,100600,8924140,7720,7710,7720,7710,3
|
|
20241114,100500,8901000,7710,7660,7710,7620,441
|
|
20241114,100400,5531850,7680,7680,7680,7680,2
|
|
20241114,100300,5516490,7670,7670,7670,7670,0
|
|
20241114,100200,5516490,7670,7670,7670,7670,112
|
|
20241114,100100,4657450,7660,7660,7660,7660,300
|
|
20241114,100000,2359450,7660,7670,7670,7530,313
|