618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191500,538770340,11220,11220,11220,11220,577
|
|
20241104,191400,538770340,11220,11220,11220,11220,0
|
|
20241104,191300,538770340,11220,11220,11220,11220,0
|
|
20241104,191200,538770340,11220,11220,11220,11220,0
|
|
20241104,191100,538770340,11220,11220,11220,11220,0
|
|
20241104,191000,538770340,11220,11220,11220,11220,0
|
|
20241104,190900,538770340,11220,11220,11220,11220,0
|
|
20241104,190800,538770340,11220,11220,11220,11220,0
|
|
20241104,190700,538770340,11220,11220,11220,11220,0
|
|
20241104,190600,538770340,11220,11220,11220,11220,0
|
|
20241104,190500,538770340,11220,11220,11220,11220,0
|
|
20241104,190400,538770340,11220,11220,11220,11220,0
|
|
20241104,190300,538770340,11220,11220,11220,11220,0
|
|
20241104,190200,538770340,11220,11220,11220,11220,0
|
|
20241104,190100,538770340,11220,11220,11220,11220,0
|
|
20241104,190000,538770340,11220,11220,11220,11220,0
|
|
20241104,185900,538770340,11220,11220,11220,11220,0
|
|
20241104,185800,538770340,11220,11220,11220,11220,0
|
|
20241104,185700,538770340,11220,11220,11220,11220,0
|
|
20241104,185600,538770340,11220,11220,11220,11220,0
|
|
20241104,185500,538770340,11220,11220,11220,11220,0
|
|
20241104,185400,538770340,11220,11220,11220,11220,0
|
|
20241104,185300,538770340,11220,11220,11220,11220,0
|
|
20241104,185200,538770340,11220,11220,11220,11220,0
|
|
20241104,185100,538770340,11220,11220,11220,11220,0
|
|
20241104,185000,538770340,11220,11220,11220,11220,0
|
|
20241104,184900,538770340,11220,11220,11220,11220,0
|
|
20241104,184800,538770340,11220,11220,11220,11220,0
|
|
20241104,184700,538770340,11220,11220,11220,11220,0
|
|
20241104,184600,538770340,11220,11220,11220,11220,0
|
|
20241104,184500,538770340,11220,11220,11220,11220,577
|
|
20241104,184400,538770340,11220,11220,11220,11220,0
|
|
20241104,184300,538770340,11220,11220,11220,11220,0
|
|
20241104,184200,538770340,11220,11220,11220,11220,0
|
|
20241104,184100,538770340,11220,11220,11220,11220,0
|
|
20241104,184000,538770340,11220,11220,11220,11220,0
|
|
20241104,183900,538770340,11220,11220,11220,11220,0
|
|
20241104,183800,538770340,11220,11220,11220,11220,0
|
|
20241104,183700,538770340,11220,11220,11220,11220,0
|
|
20241104,183600,538770340,11220,11220,11220,11220,0
|
|
20241104,183500,538770340,11220,11220,11220,11220,0
|
|
20241104,183400,538770340,11220,11220,11220,11220,0
|
|
20241104,183300,538770340,11220,11220,11220,11220,0
|
|
20241104,183200,538770340,11220,11220,11220,11220,0
|
|
20241104,183100,538770340,11220,11220,11220,11220,0
|
|
20241104,183000,538770340,11220,11220,11220,11220,0
|
|
20241104,182900,538770340,11220,11220,11220,11220,0
|
|
20241104,182800,538770340,11220,11220,11220,11220,0
|
|
20241104,182700,538770340,11220,11220,11220,11220,0
|
|
20241104,182600,538770340,11220,11220,11220,11220,0
|
|
20241104,182500,538770340,11220,11220,11220,11220,0
|
|
20241104,182400,538770340,11220,11220,11220,11220,0
|
|
20241104,182300,538770340,11220,11220,11220,11220,0
|
|
20241104,182200,538770340,11220,11220,11220,11220,0
|
|
20241104,182100,538770340,11220,11220,11220,11220,0
|
|
20241104,182000,538770340,11220,11220,11220,11220,0
|
|
20241104,181900,538770340,11220,11220,11220,11220,0
|
|
20241104,181800,538770340,11220,11220,11220,11220,0
|
|
20241104,181700,538770340,11220,11220,11220,11220,0
|
|
20241104,181600,538770340,11220,11220,11220,11220,0
|
|
20241104,181500,538770340,11220,11220,11220,11220,577
|
|
20241104,181400,538770340,11220,11220,11220,11220,0
|
|
20241104,181300,538770340,11220,11220,11220,11220,0
|
|
20241104,181200,538770340,11220,11220,11220,11220,0
|
|
20241104,181100,538770340,11220,11220,11220,11220,0
|
|
20241104,181000,538770340,11220,11220,11220,11220,0
|
|
20241104,180900,538770340,11220,11220,11220,11220,0
|
|
20241104,180800,538770340,11220,11220,11220,11220,0
|
|
20241104,180700,538770340,11220,11220,11220,11220,0
|
|
20241104,180600,538770340,11220,11220,11220,11220,0
|
|
20241104,180500,538770340,11220,11220,11220,11220,0
|
|
20241104,180400,538770340,11220,11220,11220,11220,0
|
|
20241104,180300,538770340,11220,11220,11220,11220,0
|
|
20241104,180200,538770340,11220,11220,11220,11220,0
|
|
20241104,180100,538770340,11220,11220,11220,11220,0
|
|
20241104,180000,538770340,11220,11220,11220,11220,0
|
|
20241104,175900,538770340,11220,11220,11220,11220,0
|
|
20241104,175800,538770340,11220,11220,11220,11220,0
|
|
20241104,175700,538770340,11220,11220,11220,11220,0
|
|
20241104,175600,538770340,11220,11220,11220,11220,0
|
|
20241104,175500,538770340,11220,11220,11220,11220,0
|
|
20241104,175400,538770340,11220,11220,11220,11220,0
|
|
20241104,175300,538770340,11220,11220,11220,11220,0
|
|
20241104,175200,538770340,11220,11220,11220,11220,0
|
|
20241104,175100,538770340,11220,11220,11220,11220,0
|
|
20241104,175000,538770340,11220,11220,11220,11220,0
|
|
20241104,174900,538770340,11220,11220,11220,11220,0
|
|
20241104,174800,538770340,11220,11220,11220,11220,0
|
|
20241104,174700,538770340,11220,11220,11220,11220,0
|
|
20241104,174600,538770340,11220,11220,11220,11220,0
|
|
20241104,174500,538770340,11220,11220,11220,11220,577
|
|
20241104,174400,538770340,11220,11220,11220,11220,0
|
|
20241104,174300,538770340,11220,11220,11220,11220,0
|
|
20241104,174200,538770340,11220,11220,11220,11220,0
|
|
20241104,174100,538770340,11220,11220,11220,11220,0
|
|
20241104,174000,538770340,11220,11220,11220,11220,0
|
|
20241104,173900,538770340,11220,11220,11220,11220,0
|
|
20241104,173800,538770340,11220,11220,11220,11220,0
|
|
20241104,173700,538770340,11220,11220,11220,11220,0
|
|
20241104,173600,538770340,11220,11220,11220,11220,0
|
|
20241104,173500,538770340,11220,11220,11220,11220,0
|
|
20241104,173400,538770340,11220,11220,11220,11220,0
|
|
20241104,173300,538770340,11220,11220,11220,11220,0
|
|
20241104,173200,538770340,11220,11220,11220,11220,0
|
|
20241104,173100,538770340,11220,11220,11220,11220,0
|
|
20241104,173000,538770340,11220,11220,11220,11220,0
|
|
20241104,172900,538770340,11220,11220,11220,11220,0
|
|
20241104,172800,538770340,11220,11220,11220,11220,0
|
|
20241104,172700,538770340,11220,11220,11220,11220,0
|
|
20241104,172600,538770340,11220,11220,11220,11220,0
|
|
20241104,172500,538770340,11220,11220,11220,11220,0
|
|
20241104,172400,538770340,11220,11220,11220,11220,0
|
|
20241104,172300,538770340,11220,11220,11220,11220,0
|
|
20241104,172200,538770340,11220,11220,11220,11220,0
|
|
20241104,172100,538770340,11220,11220,11220,11220,0
|
|
20241104,172000,538770340,11220,11220,11220,11220,0
|
|
20241104,171900,538770340,11220,11220,11220,11220,0
|
|
20241104,171800,538770340,11220,11220,11220,11220,0
|
|
20241104,171700,538770340,11220,11220,11220,11220,0
|
|
20241104,171600,538770340,11220,11220,11220,11220,0
|
|
20241104,171500,538770340,11220,11220,11220,11220,577
|
|
20241104,171400,538770340,11220,11220,11220,11220,0
|
|
20241104,171300,538770340,11220,11220,11220,11220,0
|
|
20241104,171200,538770340,11220,11220,11220,11220,0
|
|
20241104,171100,538770340,11220,11220,11220,11220,0
|
|
20241104,171000,538770340,11220,11220,11220,11220,0
|
|
20241104,170900,538770340,11220,11220,11220,11220,0
|
|
20241104,170800,538770340,11220,11220,11220,11220,0
|
|
20241104,170700,538770340,11220,11220,11220,11220,0
|
|
20241104,170600,538770340,11220,11220,11220,11220,0
|
|
20241104,170500,538770340,11220,11220,11220,11220,0
|
|
20241104,170400,538770340,11220,11220,11220,11220,0
|
|
20241104,170300,538770340,11220,11220,11220,11220,0
|
|
20241104,170200,538770340,11220,11220,11220,11220,0
|
|
20241104,170100,538770340,11220,11220,11220,11220,0
|
|
20241104,170000,538770340,11220,11220,11220,11220,0
|
|
20241104,165900,538770340,11220,11220,11220,11220,0
|
|
20241104,165800,538770340,11220,11220,11220,11220,0
|
|
20241104,165700,538770340,11220,11220,11220,11220,0
|
|
20241104,165600,538770340,11220,11220,11220,11220,0
|
|
20241104,165500,538770340,11220,11220,11220,11220,0
|
|
20241104,165400,538770340,11220,11220,11220,11220,0
|
|
20241104,165300,538770340,11220,11220,11220,11220,0
|
|
20241104,165200,538770340,11220,11220,11220,11220,0
|
|
20241104,165100,538770340,11220,11220,11220,11220,0
|
|
20241104,165000,538770340,11220,11220,11220,11220,0
|
|
20241104,164900,538770340,11220,11220,11220,11220,0
|
|
20241104,164800,538770340,11220,11220,11220,11220,0
|
|
20241104,164700,538770340,11220,11220,11220,11220,0
|
|
20241104,164600,538770340,11220,11220,11220,11220,0
|
|
20241104,164500,538770340,11220,11220,11220,11220,577
|
|
20241104,164400,538770340,11220,11220,11220,11220,0
|
|
20241104,164300,538770340,11220,11220,11220,11220,0
|
|
20241104,164200,538770340,11220,11220,11220,11220,0
|
|
20241104,164100,538770340,11220,11220,11220,11220,0
|
|
20241104,164000,538770340,11220,11220,11220,11220,0
|
|
20241104,163900,538770340,11220,11220,11220,11220,0
|
|
20241104,163800,538770340,11220,11220,11220,11220,0
|
|
20241104,163700,538770340,11220,11220,11220,11220,0
|
|
20241104,163600,538770340,11220,11220,11220,11220,0
|
|
20241104,163500,538770340,11220,11220,11220,11220,0
|
|
20241104,163400,538770340,11220,11220,11220,11220,0
|
|
20241104,163300,538770340,11220,11220,11220,11220,0
|
|
20241104,163200,538770340,11220,11220,11220,11220,0
|
|
20241104,163100,538770340,11220,11220,11220,11220,0
|
|
20241104,163000,538770340,11220,11220,11220,11220,0
|
|
20241104,162900,538770340,11220,11220,11220,11220,0
|
|
20241104,162800,538770340,11220,11220,11220,11220,0
|
|
20241104,162700,538770340,11220,11220,11220,11220,0
|
|
20241104,162600,538770340,11220,11220,11220,11220,0
|
|
20241104,162500,538770340,11220,11220,11220,11220,0
|
|
20241104,162400,538770340,11220,11220,11220,11220,0
|
|
20241104,162300,538770340,11220,11220,11220,11220,0
|
|
20241104,162200,538770340,11220,11220,11220,11220,0
|
|
20241104,162100,538770340,11220,11220,11220,11220,0
|
|
20241104,162000,538770340,11220,11220,11220,11220,0
|
|
20241104,161900,538770340,11220,11220,11220,11220,0
|
|
20241104,161800,538770340,11220,11220,11220,11220,0
|
|
20241104,161700,538770340,11220,11220,11220,11220,0
|
|
20241104,161600,538770340,11220,11220,11220,11220,0
|
|
20241104,161500,538770340,11220,11220,11220,11220,577
|
|
20241104,161400,538770340,11220,11220,11220,11220,0
|
|
20241104,161300,538770340,11220,11220,11220,11220,0
|
|
20241104,161200,538770340,11220,11220,11220,11220,0
|
|
20241104,161100,538770340,11220,11220,11220,11220,0
|
|
20241104,161000,538770340,11220,11220,11220,11220,0
|
|
20241104,160900,538770340,11220,11220,11220,11220,0
|
|
20241104,160800,538770340,11220,11220,11220,11220,0
|
|
20241104,160700,538770340,11220,11220,11220,11220,0
|
|
20241104,160600,538770340,11220,11220,11220,11220,0
|
|
20241104,160500,538770340,11220,11220,11220,11220,0
|
|
20241104,160400,538770340,11220,11220,11220,11220,0
|
|
20241104,160300,538770340,11220,11220,11220,11220,0
|
|
20241104,160200,538770340,11220,11220,11220,11220,0
|
|
20241104,160100,538770340,11220,11220,11220,11220,0
|
|
20241104,160000,538770340,11220,11220,11220,11220,0
|
|
20241104,155900,538770340,11220,11220,11220,11220,0
|
|
20241104,155800,538770340,11220,11220,11220,11220,0
|
|
20241104,155700,538770340,11220,11220,11220,11220,0
|
|
20241104,155600,538770340,11220,11220,11220,11220,0
|
|
20241104,155500,538770340,11220,11220,11220,11220,0
|
|
20241104,155400,538770340,11220,11220,11220,11220,0
|
|
20241104,155300,538770340,11220,11220,11220,11220,0
|
|
20241104,155200,538770340,11220,11220,11220,11220,0
|
|
20241104,155100,538770340,11220,11220,11220,11220,0
|
|
20241104,155000,538770340,11220,11220,11220,11220,0
|
|
20241104,154900,538770340,11220,11220,11220,11220,0
|
|
20241104,154800,538770340,11220,11220,11220,11220,0
|
|
20241104,154700,538770340,11220,11220,11220,11220,0
|
|
20241104,154600,538770340,11220,11220,11220,11220,0
|
|
20241104,154500,538770340,11220,11220,11220,11220,577
|
|
20241104,154400,538770340,11220,11220,11220,11220,0
|
|
20241104,154300,538770340,11220,11220,11220,11220,0
|
|
20241104,154200,538770340,11220,11220,11220,11220,0
|
|
20241104,154100,538770340,11220,11220,11220,11220,0
|
|
20241104,154000,538770340,11220,11220,11220,11220,0
|
|
20241104,153900,538770340,11220,11220,11220,11220,0
|
|
20241104,153800,538770340,11220,11220,11220,11220,0
|
|
20241104,153700,538770340,11220,11220,11220,11220,0
|
|
20241104,153600,538770340,11220,11220,11220,11220,0
|
|
20241104,153500,538770340,11220,11220,11220,11220,0
|
|
20241104,153400,538770340,11220,11220,11220,11220,0
|
|
20241104,153300,538770340,11220,11220,11220,11220,0
|
|
20241104,153200,538770340,11220,11220,11220,11220,0
|
|
20241104,153100,538770340,11220,11220,11220,11220,0
|
|
20241104,153000,538770340,11220,11220,11220,11220,577
|
|
20241104,152900,532296400,11150,11150,11150,11150,0
|
|
20241104,152800,532296400,11150,11150,11150,11150,0
|
|
20241104,152700,532296400,11150,11150,11150,11150,0
|
|
20241104,152600,532296400,11150,11150,11150,11150,0
|
|
20241104,152500,532296400,11150,11150,11150,11150,0
|
|
20241104,152400,532296400,11150,11150,11150,11150,0
|
|
20241104,152300,532296400,11150,11150,11150,11150,0
|
|
20241104,152200,532296400,11150,11150,11150,11150,0
|
|
20241104,152100,532296400,11150,11150,11150,11150,0
|
|
20241104,152000,532296400,11150,11150,11150,11150,0
|
|
20241104,151900,532296400,11150,11150,11160,11150,58
|
|
20241104,151800,531649680,11160,11190,11190,11160,94
|
|
20241104,151700,530599840,11210,11190,11210,11190,61
|
|
20241104,151600,529916710,11190,11190,11190,11190,7
|
|
20241104,151500,529838380,11200,11200,11200,11200,182
|
|
20241104,151400,527799980,11200,11190,11200,11170,2521
|
|
20241104,151300,499638840,11210,11210,11210,11210,0
|
|
20241104,151200,499638840,11210,11190,11210,11190,2932
|
|
20241104,151100,466829740,11210,11170,11210,11170,822
|
|
20241104,151000,457639880,11170,11170,11170,11170,0
|
|
20241104,150900,457639880,11170,11170,11170,11170,0
|
|
20241104,150800,457639880,11170,11170,11170,11170,0
|
|
20241104,150700,457639880,11170,11170,11170,11170,0
|
|
20241104,150600,457639880,11170,11170,11170,11170,0
|
|
20241104,150500,457639880,11170,11170,11170,11170,0
|
|
20241104,150400,457639880,11170,11170,11170,11170,4
|
|
20241104,150300,457595200,11170,11210,11210,11170,4511
|
|
20241104,150200,407179630,11210,11210,11210,11210,0
|
|
20241104,150100,407179630,11210,11210,11210,11210,0
|
|
20241104,150000,407179630,11210,11210,11210,11210,16
|
|
20241104,145900,407000270,11210,11190,11210,11190,22
|
|
20241104,145800,406753890,11210,11160,11210,11160,1001
|
|
20241104,145700,395554020,11160,11160,11160,11160,103
|
|
20241104,145600,394404540,11160,11160,11160,11160,0
|
|
20241104,145500,394404540,11160,11160,11160,11160,13
|
|
20241104,145400,394259460,11150,11150,11150,11150,0
|
|
20241104,145300,394259460,11150,11150,11150,11150,2
|
|
20241104,145200,394237160,11150,11150,11150,11150,0
|
|
20241104,145100,394237160,11150,11150,11150,11150,1
|
|
20241104,145000,394226010,11160,11160,11160,11160,22
|
|
20241104,144900,393980490,11120,11140,11140,11120,1686
|
|
20241104,144800,375223520,11140,11150,11160,11140,13
|
|
20241104,144700,375078470,11160,11160,11160,11160,2
|
|
20241104,144600,375056150,11130,11160,11160,11130,2109
|
|
20241104,144500,351569000,11160,11160,11160,11160,1
|
|
20241104,144400,351557840,11160,11180,11180,11160,16
|
|
20241104,144300,351379240,11170,11170,11170,11160,687
|
|
20241104,144200,343709920,11180,11190,11190,11180,262
|
|
20241104,144100,340780750,11190,11190,11190,11190,103
|
|
20241104,144000,339628180,11190,11190,11190,11190,0
|
|
20241104,143900,339628180,11190,11190,11190,11190,12
|
|
20241104,143800,339493900,11190,11190,11190,11190,59
|
|
20241104,143700,338833690,11190,11190,11190,11190,1
|
|
20241104,143600,338822500,11190,11190,11190,11190,13
|
|
20241104,143500,338677030,11180,11180,11180,11180,17
|
|
20241104,143400,338486970,11190,11190,11190,11190,12
|
|
20241104,143300,338352690,11190,11190,11190,11190,0
|
|
20241104,143200,338352690,11190,11190,11190,11190,12
|
|
20241104,143100,338218410,11190,11190,11190,11190,0
|
|
20241104,143000,338218410,11190,11190,11190,11190,0
|
|
20241104,142900,338218410,11190,11190,11190,11190,13
|
|
20241104,142800,338072940,11190,11190,11190,11190,1
|
|
20241104,142700,338061750,11190,11190,11190,11190,14
|
|
20241104,142600,337905090,11190,11190,11190,11190,1
|
|
20241104,142500,337893900,11190,11190,11190,11190,12
|
|
20241104,142400,337759620,11190,11190,11190,11190,31
|
|
20241104,142300,337412730,11190,11190,11190,11190,0
|
|
20241104,142200,337412730,11190,11190,11190,11190,12
|
|
20241104,142100,337278450,11190,11190,11190,11190,1
|
|
20241104,142000,337267260,11190,11190,11190,11190,12
|
|
20241104,141900,337132980,11190,11190,11190,11190,1
|
|
20241104,141800,337121790,11190,11190,11190,11190,12
|
|
20241104,141700,336987510,11190,11190,11190,11190,0
|
|
20241104,141600,336987510,11190,11190,11190,11190,0
|
|
20241104,141500,336987510,11190,11190,11190,11190,12
|
|
20241104,141400,336853230,11190,11190,11190,11190,0
|
|
20241104,141300,336853230,11190,11190,11190,11190,12
|
|
20241104,141200,336718950,11190,11190,11190,11190,2
|
|
20241104,141100,336696570,11190,11190,11190,11190,14
|
|
20241104,141000,336539910,11190,11190,11190,11190,1
|
|
20241104,140900,336528720,11190,11190,11190,11190,0
|
|
20241104,140800,336528720,11190,11190,11190,11190,13
|
|
20241104,140700,336383250,11180,11180,11180,11180,0
|
|
20241104,140600,336383250,11180,11180,11180,11180,1
|
|
20241104,140500,336372070,11190,11190,11190,11190,0
|
|
20241104,140400,336372070,11190,11190,11190,11190,12
|
|
20241104,140300,336237790,11190,11190,11190,11190,0
|
|
20241104,140200,336237790,11190,11190,11190,11190,89
|
|
20241104,140100,335241880,11190,11190,11190,11190,14
|
|
20241104,140000,335085220,11190,11190,11190,11190,0
|
|
20241104,135900,335085220,11190,11190,11190,11190,12
|
|
20241104,135800,334950940,11190,11190,11190,11190,0
|
|
20241104,135700,334950940,11190,11190,11190,11190,14
|
|
20241104,135600,334794280,11190,11190,11190,11190,1
|
|
20241104,135500,334783090,11190,11190,11190,11190,2
|
|
20241104,135400,334760710,11190,11190,11190,11190,1
|
|
20241104,135300,334749520,11180,11180,11180,11180,0
|
|
20241104,135200,334749520,11180,11180,11180,11180,0
|
|
20241104,135100,334749520,11180,11180,11180,11180,0
|
|
20241104,135000,334749520,11180,11180,11180,11180,0
|
|
20241104,134900,334749520,11180,11180,11180,11180,124
|
|
20241104,134800,333363200,11180,11180,11180,11180,0
|
|
20241104,134700,333363200,11180,11180,11180,11180,0
|
|
20241104,134600,333363200,11180,11180,11180,11180,0
|
|
20241104,134500,333363200,11180,11180,11180,11180,0
|
|
20241104,134400,333363200,11180,11180,11180,11180,0
|
|
20241104,134300,333363200,11180,11180,11180,11180,0
|
|
20241104,134200,333363200,11180,11180,11180,11180,0
|
|
20241104,134100,333363200,11180,11180,11180,11180,3
|
|
20241104,134000,333329660,11190,11190,11190,11190,14
|
|
20241104,133900,333173000,11190,11190,11190,11190,3
|
|
20241104,133800,333139430,11190,11190,11190,11180,16
|
|
20241104,133700,332960410,11190,11190,11190,11190,0
|
|
20241104,133600,332960410,11190,11190,11190,11190,12
|
|
20241104,133500,332826130,11190,11190,11190,11190,0
|
|
20241104,133400,332826130,11190,11190,11190,11190,0
|
|
20241104,133300,332826130,11190,11190,11190,11190,12
|
|
20241104,133200,332691850,11190,11190,11190,11190,0
|
|
20241104,133100,332691850,11190,11190,11190,11190,12
|
|
20241104,133000,332557570,11190,11190,11190,11190,91
|
|
20241104,132900,331539280,11200,11200,11200,11200,12
|
|
20241104,132800,331404880,11200,11200,11200,11200,0
|
|
20241104,132700,331404880,11200,11200,11200,11200,0
|
|
20241104,132600,331404880,11200,11200,11200,11200,12
|
|
20241104,132500,331270480,11200,11200,11200,11200,0
|
|
20241104,132400,331270480,11200,11200,11200,11200,14
|
|
20241104,132300,331113680,11200,11200,11200,11200,3
|
|
20241104,132200,331080080,11200,11200,11200,11200,12
|
|
20241104,132100,330945680,11200,11200,11200,11200,1
|
|
20241104,132000,330934480,11200,11200,11200,11200,0
|
|
20241104,131900,330934480,11200,11200,11200,11200,12
|
|
20241104,131800,330800080,11200,11200,11200,11200,0
|
|
20241104,131700,330800080,11200,11200,11200,11200,12
|
|
20241104,131600,330665680,11200,11200,11200,11200,0
|
|
20241104,131500,330665680,11200,11200,11200,11200,13
|
|
20241104,131400,330520080,11200,11200,11200,11200,0
|
|
20241104,131300,330520080,11200,11200,11200,11200,12
|
|
20241104,131200,330385680,11180,11180,11180,11180,12
|
|
20241104,131100,330251520,11180,11180,11180,11180,0
|
|
20241104,131000,330251520,11180,11180,11180,11180,1
|
|
20241104,130900,330240340,11170,11170,11170,11170,69
|
|
20241104,130800,329469610,11170,11170,11170,11170,63
|
|
20241104,130700,328765900,11170,11170,11170,11170,12
|
|
20241104,130600,328631860,11170,11170,11170,11170,1
|
|
20241104,130500,328620690,11170,11170,11170,11170,12
|
|
20241104,130400,328486650,11170,11170,11170,11170,1
|
|
20241104,130300,328475480,11170,11170,11170,11170,12
|
|
20241104,130200,328341440,11170,11170,11170,11170,0
|
|
20241104,130100,328341440,11170,11170,11170,11170,12
|
|
20241104,130000,328207400,11170,11170,11170,11170,0
|
|
20241104,125900,328207400,11170,11170,11170,11170,0
|
|
20241104,125800,328207400,11170,11170,11170,11170,12
|
|
20241104,125700,328073360,11170,11170,11170,11170,1
|
|
20241104,125600,328062190,11170,11170,11170,11170,12
|
|
20241104,125500,327928150,11170,11170,11170,11170,1
|
|
20241104,125400,327916980,11170,11170,11170,11170,12
|
|
20241104,125300,327782940,11170,11170,11170,11170,0
|
|
20241104,125200,327782940,11170,11170,11170,11170,2
|
|
20241104,125100,327760600,11170,11170,11170,11170,14
|
|
20241104,125000,327604220,11170,11170,11170,11170,2
|
|
20241104,124900,327581880,11170,11170,11170,11170,17
|
|
20241104,124800,327391990,11170,11170,11170,11170,0
|
|
20241104,124700,327391990,11170,11170,11170,11170,12
|
|
20241104,124600,327257950,11170,11170,11170,11170,0
|
|
20241104,124500,327257950,11170,11160,11170,11160,16
|
|
20241104,124400,327079380,11160,11160,11160,11160,100
|
|
20241104,124300,325963380,11160,11160,11160,11160,22
|
|
20241104,124200,325717860,11160,11160,11160,11160,14
|
|
20241104,124100,325561620,11160,11160,11160,11160,45
|
|
20241104,124000,325059420,11160,11160,11160,11160,478
|
|
20241104,123900,319724940,11170,11170,11170,11170,0
|
|
20241104,123800,319724940,11170,11170,11170,11170,12
|
|
20241104,123700,319590900,11170,11170,11170,11170,0
|
|
20241104,123600,319590900,11170,11170,11170,11170,1
|
|
20241104,123500,319579730,11170,11180,11180,11170,498
|
|
20241104,123400,314017060,11180,11180,11180,11180,1
|
|
20241104,123300,314005880,11180,11180,11180,11180,13
|
|
20241104,123200,313860540,11180,11180,11180,11180,0
|
|
20241104,123100,313860540,11180,11180,11180,11180,13
|
|
20241104,123000,313715200,11180,11180,11180,11180,0
|
|
20241104,122900,313715200,11180,11180,11180,11180,0
|
|
20241104,122800,313715200,11180,11180,11180,11180,14
|
|
20241104,122700,313558680,11180,11180,11180,11180,0
|
|
20241104,122600,313558680,11180,11180,11180,11180,12
|
|
20241104,122500,313424520,11180,11180,11180,11180,0
|
|
20241104,122400,313424520,11180,11180,11180,11180,13
|
|
20241104,122300,313279180,11180,11180,11180,11180,1
|
|
20241104,122200,313268000,11170,11170,11170,11170,166
|
|
20241104,122100,311413780,11180,11180,11180,11180,12
|
|
20241104,122000,311279620,11180,11180,11180,11180,2
|
|
20241104,121900,311257260,11180,11180,11180,11180,15
|
|
20241104,121800,311089560,11180,11180,11180,11180,1
|
|
20241104,121700,311078380,11180,11180,11180,11180,12
|
|
20241104,121600,310944220,11180,11180,11180,11180,0
|
|
20241104,121500,310944220,11180,11180,11180,11180,0
|
|
20241104,121400,310944220,11180,11210,11210,11180,1435
|
|
20241104,121300,294900860,11210,11210,11210,11210,0
|
|
20241104,121200,294900860,11210,11200,11210,11200,24
|
|
20241104,121100,294631930,11180,11180,11180,11180,0
|
|
20241104,121000,294631930,11180,11180,11180,11180,1
|
|
20241104,120900,294620750,11180,11180,11180,11180,0
|
|
20241104,120800,294620750,11180,11180,11180,11180,412
|
|
20241104,120700,290014590,11180,11180,11180,11180,13
|
|
20241104,120600,289869250,11180,11180,11180,11180,1
|
|
20241104,120500,289858070,11180,11190,11190,11180,1015
|
|
20241104,120400,278510340,11220,11220,11220,11220,2
|
|
20241104,120300,278487900,11220,11200,11220,11200,14
|
|
20241104,120200,278331080,11200,11190,11200,11190,2
|
|
20241104,120100,278308690,11190,11190,11190,11190,12
|
|
20241104,120000,278174410,11190,11190,11190,11190,0
|
|
20241104,115900,278174410,11190,11190,11190,11190,1
|
|
20241104,115800,278163220,11190,11190,11190,11190,12
|
|
20241104,115700,278028940,11190,11190,11190,11190,0
|
|
20241104,115600,278028940,11190,11190,11190,11190,12
|
|
20241104,115500,277894660,11190,11190,11190,11190,4
|
|
20241104,115400,277849900,11190,11180,11190,11180,13
|
|
20241104,115300,277704550,11180,11180,11180,11180,250
|
|
20241104,115200,274909550,11190,11190,11190,11190,1
|
|
20241104,115100,274898360,11190,11190,11190,11190,12
|
|
20241104,115000,274764080,11190,11200,11200,11190,502
|
|
20241104,114900,269146690,11190,11200,11200,11190,391
|
|
20241104,114800,264771390,11190,11220,11220,11190,1125
|
|
20241104,114700,252182560,11220,11220,11220,11220,12
|
|
20241104,114600,252047920,11220,11220,11220,11190,580
|
|
20241104,114500,245557640,11200,11190,11200,11190,437
|
|
20241104,114400,240667490,11170,11170,11170,11170,0
|
|
20241104,114300,240667490,11170,11170,11170,11170,1
|
|
20241104,114200,240656320,11190,11190,11190,11190,12
|
|
20241104,114100,240522040,11190,11180,11190,11180,4
|
|
20241104,114000,240477310,11180,11180,11180,11180,13
|
|
20241104,113900,240331970,11180,11180,11180,11180,3
|
|
20241104,113800,240298430,11190,11190,11190,11190,0
|
|
20241104,113700,240298430,11190,11190,11190,11190,12
|
|
20241104,113600,240164150,11190,11190,11190,11190,13
|
|
20241104,113500,240018680,11190,11190,11190,11190,0
|
|
20241104,113400,240018680,11190,11190,11190,11190,0
|
|
20241104,113300,240018680,11190,11190,11190,11190,13
|
|
20241104,113200,239873210,11190,11190,11190,11190,1
|
|
20241104,113100,239862020,11190,11190,11190,11190,13
|
|
20241104,113000,239716550,11190,11190,11190,11190,2
|
|
20241104,112900,239694170,11190,11180,11190,11180,14
|
|
20241104,112800,239537640,11180,11180,11180,11180,16
|
|
20241104,112700,239358760,11190,11190,11190,11190,1
|
|
20241104,112600,239347570,11180,11190,11190,11180,2
|
|
20241104,112500,239325200,11190,11190,11190,11190,0
|
|
20241104,112400,239325200,11190,11190,11190,11190,13
|
|
20241104,112300,239179730,11190,11190,11190,11190,0
|
|
20241104,112200,239179730,11190,11190,11190,11190,12
|
|
20241104,112100,239045450,11190,11190,11190,11190,0
|
|
20241104,112000,239045450,11190,11190,11190,11190,3
|
|
20241104,111900,239011880,11190,11180,11190,11180,14
|
|
20241104,111800,238855230,11170,11170,11170,11170,0
|
|
20241104,111700,238855230,11170,11220,11220,11170,979
|
|
20241104,111600,227912990,11220,11220,11220,11220,1
|
|
20241104,111500,227901770,11220,11190,11220,11180,413
|
|
20241104,111400,223284130,11220,11220,11220,11220,1
|
|
20241104,111300,223272910,11220,11220,11220,11220,1
|
|
20241104,111200,223261690,11220,11220,11220,11220,12
|
|
20241104,111100,223127050,11220,11220,11220,11220,0
|
|
20241104,111000,223127050,11220,11190,11220,11190,23
|
|
20241104,110900,222869200,11180,11180,11180,11180,58
|
|
20241104,110800,222220760,11180,11180,11180,11180,202
|
|
20241104,110700,219962400,11180,11180,11180,11180,1
|
|
20241104,110600,219951220,11180,11180,11180,11180,0
|
|
20241104,110500,219951220,11180,11180,11180,11180,0
|
|
20241104,110400,219951220,11180,11180,11180,11170,4
|
|
20241104,110300,219906510,11180,11180,11180,11180,91
|
|
20241104,110200,218889130,11180,11180,11180,11180,1
|
|
20241104,110100,218877950,11180,11180,11180,11180,168
|
|
20241104,110000,216999710,11180,11180,11180,11180,251
|
|
20241104,105900,214193530,11220,11220,11220,11220,0
|
|
20241104,105800,214193530,11220,11210,11220,11190,928
|
|
20241104,105700,203808990,11220,11220,11220,11220,2
|
|
20241104,105600,203786550,11220,11220,11220,11220,0
|
|
20241104,105500,203786550,11220,11220,11220,11220,0
|
|
20241104,105400,203786550,11220,11220,11220,11220,0
|
|
20241104,105300,203786550,11220,11220,11220,11220,1
|
|
20241104,105200,203775330,11220,11220,11220,11220,0
|
|
20241104,105100,203775330,11220,11220,11220,11220,0
|
|
20241104,105000,203775330,11220,11220,11220,11220,1
|
|
20241104,104900,203764110,11220,11220,11220,11220,0
|
|
20241104,104800,203764110,11220,11220,11220,11220,1
|
|
20241104,104700,203752890,11220,11220,11220,11220,0
|
|
20241104,104600,203752890,11220,11220,11220,11220,47
|
|
20241104,104500,203225550,11220,11230,11230,11220,3
|
|
20241104,104400,203191880,11230,11230,11230,11230,0
|
|
20241104,104300,203191880,11230,11230,11230,11230,2
|
|
20241104,104200,203169420,11230,11230,11230,11230,1
|
|
20241104,104100,203158190,11230,11230,11230,11230,1
|
|
20241104,104000,203146960,11230,11230,11230,11230,0
|
|
20241104,103900,203146960,11230,11230,11230,11230,0
|
|
20241104,103800,203146960,11230,11230,11230,11230,0
|
|
20241104,103700,203146960,11230,11230,11230,11230,0
|
|
20241104,103600,203146960,11230,11230,11230,11230,0
|
|
20241104,103500,203146960,11230,11230,11230,11230,0
|
|
20241104,103400,203146960,11230,11230,11230,11230,3
|
|
20241104,103300,203113270,11230,11230,11230,11230,0
|
|
20241104,103200,203113270,11230,11230,11230,11230,1
|
|
20241104,103100,203102040,11230,11230,11230,11230,0
|
|
20241104,103000,203102040,11230,11190,11230,11190,1166
|
|
20241104,102900,190034900,11190,11190,11190,11190,2
|
|
20241104,102800,190012520,11200,11200,11200,11200,0
|
|
20241104,102700,190012520,11200,11190,11200,11190,2
|
|
20241104,102600,189990130,11180,11190,11190,11180,4
|
|
20241104,102500,189945380,11180,11180,11180,11180,1001
|
|
20241104,102400,178754200,11200,11220,11220,11200,665
|
|
20241104,102300,171305810,11220,11220,11220,11220,0
|
|
20241104,102200,171305810,11220,11220,11220,11220,0
|
|
20241104,102100,171305810,11220,11220,11220,11220,0
|
|
20241104,102000,171305810,11220,11220,11220,11220,0
|
|
20241104,101900,171305810,11220,11220,11220,11220,93
|
|
20241104,101800,170262350,11220,11220,11220,11220,1
|
|
20241104,101700,170251130,11220,11220,11220,11220,0
|
|
20241104,101600,170251130,11220,11220,11220,11220,0
|
|
20241104,101500,170251130,11220,11220,11220,11220,0
|
|
20241104,101400,170251130,11220,11220,11220,11220,1
|
|
20241104,101300,170239910,11220,11220,11220,11220,2
|
|
20241104,101200,170217470,11220,11220,11220,11220,0
|
|
20241104,101100,170217470,11220,11220,11220,11220,1
|
|
20241104,101000,170206250,11220,11220,11220,11220,2
|
|
20241104,100900,170183810,11220,11220,11220,11220,1
|
|
20241104,100800,170172590,11220,11220,11220,11220,0
|
|
20241104,100700,170172590,11220,11220,11220,11220,0
|
|
20241104,100600,170172590,11220,11220,11220,11220,0
|
|
20241104,100500,170172590,11220,11210,11220,11210,2
|
|
20241104,100400,170150160,11210,11210,11210,11210,0
|
|
20241104,100300,170150160,11210,11210,11210,11210,0
|
|
20241104,100200,170150160,11210,11200,11210,11200,37
|
|
20241104,100100,169735750,11210,11210,11210,11210,0
|
|
20241104,100000,169735750,11210,11210,11210,11210,0
|
|
20241104,095900,169735750,11210,11210,11210,11210,0
|
|
20241104,095800,169735750,11210,11210,11210,11210,0
|
|
20241104,095700,169735750,11210,11210,11210,11210,2
|
|
20241104,095600,169713330,11210,11210,11210,11210,0
|
|
20241104,095500,169713330,11210,11210,11210,11210,0
|
|
20241104,095400,169713330,11210,11210,11210,11210,2
|
|
20241104,095300,169690910,11210,11210,11210,11210,2
|
|
20241104,095200,169668490,11210,11210,11210,11210,1
|
|
20241104,095100,169657280,11220,11220,11220,11220,0
|
|
20241104,095000,169657280,11220,11220,11220,11220,0
|
|
20241104,094900,169657280,11220,11220,11220,11220,0
|
|
20241104,094800,169657280,11220,11220,11220,11220,0
|
|
20241104,094700,169657280,11220,11220,11220,11220,0
|
|
20241104,094600,169657280,11220,11220,11220,11220,0
|
|
20241104,094500,169657280,11220,11220,11220,11220,0
|
|
20241104,094400,169657280,11220,11220,11220,11180,360
|
|
20241104,094300,165632400,11210,11180,11210,11180,2
|
|
20241104,094200,165610010,11210,11210,11210,11210,0
|
|
20241104,094100,165610010,11210,11210,11210,11210,1
|
|
20241104,094000,165598800,11160,11200,11200,11160,3669
|
|
20241104,093900,124617690,11210,11210,11210,11210,0
|
|
20241104,093800,124617690,11210,11210,11210,11210,2
|
|
20241104,093700,124595270,11210,11210,11210,11210,20
|
|
20241104,093600,124371070,11210,11210,11210,11210,1
|
|
20241104,093500,124359860,11210,11210,11210,11210,1
|
|
20241104,093400,124348650,11200,11200,11200,11200,25
|
|
20241104,093300,124068650,11220,11220,11220,11220,1
|
|
20241104,093200,124057430,11220,11220,11220,11220,1
|
|
20241104,093100,124046210,11220,11220,11220,11220,1
|
|
20241104,093000,124034990,11190,11170,11190,11170,455
|
|
20241104,092900,118952280,11150,11150,11150,11150,11
|
|
20241104,092800,118829630,11160,11180,11180,11160,2375
|
|
20241104,092700,92281310,11220,11190,11220,11190,40
|
|
20241104,092600,91833680,11190,11210,11220,11160,3573
|
|
20241104,092500,51872930,11220,11220,11220,11220,0
|
|
20241104,092400,51872930,11220,11220,11220,11220,0
|
|
20241104,092300,51872930,11220,11220,11220,11220,0
|
|
20241104,092200,51872930,11220,11220,11220,11220,1
|
|
20241104,092100,51861710,11210,11220,11220,11210,882
|
|
20241104,092000,41973560,11240,11240,11240,11240,1
|
|
20241104,091900,41962320,11240,11240,11240,11240,1
|
|
20241104,091800,41951080,11210,11210,11210,11210,0
|
|
20241104,091700,41951080,11210,11210,11210,11210,393
|
|
20241104,091600,37545550,11210,11210,11210,11210,0
|
|
20241104,091500,37545550,11210,11210,11210,11210,0
|
|
20241104,091400,37545550,11210,11210,11210,11210,0
|
|
20241104,091300,37545550,11210,11200,11210,11200,6
|
|
20241104,091200,37478340,11190,11190,11190,11190,0
|
|
20241104,091100,37478340,11190,11190,11190,11190,0
|
|
20241104,091000,37478340,11190,11180,11190,11180,1968
|
|
20241104,090900,15476090,11180,11180,11180,11180,0
|
|
20241104,090800,15476090,11180,11170,11180,11140,922
|
|
20241104,090700,5198560,11180,11180,11180,11180,20
|
|
20241104,090600,4974960,11180,11180,11180,11180,1
|
|
20241104,090500,4963780,11180,11180,11180,11180,0
|
|
20241104,090400,4963780,11180,11180,11180,11180,0
|
|
20241104,090300,4963780,11180,11180,11180,11180,0
|
|
20241104,090200,4963780,11180,11180,11180,11170,396
|
|
20241104,090100,537520,11200,11200,11200,11190,35
|
|
20241104,090000,145730,11210,11210,11210,11210,13
|