633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,193000,615254670,10060,10060,10060,10060,848
|
|
20241108,192900,615254670,10060,10060,10060,10060,0
|
|
20241108,192800,615254670,10060,10060,10060,10060,0
|
|
20241108,192700,615254670,10060,10060,10060,10060,0
|
|
20241108,192600,615254670,10060,10060,10060,10060,0
|
|
20241108,192500,615254670,10060,10060,10060,10060,0
|
|
20241108,192400,615254670,10060,10060,10060,10060,0
|
|
20241108,192300,615254670,10060,10060,10060,10060,0
|
|
20241108,192200,615254670,10060,10060,10060,10060,0
|
|
20241108,192100,615254670,10060,10060,10060,10060,0
|
|
20241108,192000,615254670,10060,10060,10060,10060,0
|
|
20241108,191900,615254670,10060,10060,10060,10060,0
|
|
20241108,191800,615254670,10060,10060,10060,10060,0
|
|
20241108,191700,615254670,10060,10060,10060,10060,0
|
|
20241108,191600,615254670,10060,10060,10060,10060,0
|
|
20241108,191500,615254670,10060,10060,10060,10060,0
|
|
20241108,191400,615254670,10060,10060,10060,10060,0
|
|
20241108,191300,615254670,10060,10060,10060,10060,0
|
|
20241108,191200,615254670,10060,10060,10060,10060,0
|
|
20241108,191100,615254670,10060,10060,10060,10060,0
|
|
20241108,191000,615254670,10060,10060,10060,10060,0
|
|
20241108,190900,615254670,10060,10060,10060,10060,0
|
|
20241108,190800,615254670,10060,10060,10060,10060,0
|
|
20241108,190700,615254670,10060,10060,10060,10060,0
|
|
20241108,190600,615254670,10060,10060,10060,10060,0
|
|
20241108,190500,615254670,10060,10060,10060,10060,0
|
|
20241108,190400,615254670,10060,10060,10060,10060,0
|
|
20241108,190300,615254670,10060,10060,10060,10060,0
|
|
20241108,190200,615254670,10060,10060,10060,10060,0
|
|
20241108,190100,615254670,10060,10060,10060,10060,0
|
|
20241108,190000,615254670,10060,10060,10060,10060,848
|
|
20241108,185900,615254670,10060,10060,10060,10060,0
|
|
20241108,185800,615254670,10060,10060,10060,10060,0
|
|
20241108,185700,615254670,10060,10060,10060,10060,0
|
|
20241108,185600,615254670,10060,10060,10060,10060,0
|
|
20241108,185500,615254670,10060,10060,10060,10060,0
|
|
20241108,185400,615254670,10060,10060,10060,10060,0
|
|
20241108,185300,615254670,10060,10060,10060,10060,0
|
|
20241108,185200,615254670,10060,10060,10060,10060,0
|
|
20241108,185100,615254670,10060,10060,10060,10060,0
|
|
20241108,185000,615254670,10060,10060,10060,10060,0
|
|
20241108,184900,615254670,10060,10060,10060,10060,0
|
|
20241108,184800,615254670,10060,10060,10060,10060,0
|
|
20241108,184700,615254670,10060,10060,10060,10060,0
|
|
20241108,184600,615254670,10060,10060,10060,10060,0
|
|
20241108,184500,615254670,10060,10060,10060,10060,0
|
|
20241108,184400,615254670,10060,10060,10060,10060,0
|
|
20241108,184300,615254670,10060,10060,10060,10060,0
|
|
20241108,184200,615254670,10060,10060,10060,10060,0
|
|
20241108,184100,615254670,10060,10060,10060,10060,0
|
|
20241108,184000,615254670,10060,10060,10060,10060,0
|
|
20241108,183900,615254670,10060,10060,10060,10060,0
|
|
20241108,183800,615254670,10060,10060,10060,10060,0
|
|
20241108,183700,615254670,10060,10060,10060,10060,0
|
|
20241108,183600,615254670,10060,10060,10060,10060,0
|
|
20241108,183500,615254670,10060,10060,10060,10060,0
|
|
20241108,183400,615254670,10060,10060,10060,10060,0
|
|
20241108,183300,615254670,10060,10060,10060,10060,0
|
|
20241108,183200,615254670,10060,10060,10060,10060,0
|
|
20241108,183100,615254670,10060,10060,10060,10060,0
|
|
20241108,183000,615254670,10060,10060,10060,10060,848
|
|
20241108,182900,615254670,10060,10060,10060,10060,0
|
|
20241108,182800,615254670,10060,10060,10060,10060,0
|
|
20241108,182700,615254670,10060,10060,10060,10060,0
|
|
20241108,182600,615254670,10060,10060,10060,10060,0
|
|
20241108,182500,615254670,10060,10060,10060,10060,0
|
|
20241108,182400,615254670,10060,10060,10060,10060,0
|
|
20241108,182300,615254670,10060,10060,10060,10060,0
|
|
20241108,182200,615254670,10060,10060,10060,10060,0
|
|
20241108,182100,615254670,10060,10060,10060,10060,0
|
|
20241108,182000,615254670,10060,10060,10060,10060,0
|
|
20241108,181900,615254670,10060,10060,10060,10060,0
|
|
20241108,181800,615254670,10060,10060,10060,10060,0
|
|
20241108,181700,615254670,10060,10060,10060,10060,0
|
|
20241108,181600,615254670,10060,10060,10060,10060,0
|
|
20241108,181500,615254670,10060,10060,10060,10060,0
|
|
20241108,181400,615254670,10060,10060,10060,10060,0
|
|
20241108,181300,615254670,10060,10060,10060,10060,0
|
|
20241108,181200,615254670,10060,10060,10060,10060,0
|
|
20241108,181100,615254670,10060,10060,10060,10060,0
|
|
20241108,181000,615254670,10060,10060,10060,10060,0
|
|
20241108,180900,615254670,10060,10060,10060,10060,0
|
|
20241108,180800,615254670,10060,10060,10060,10060,0
|
|
20241108,180700,615254670,10060,10060,10060,10060,0
|
|
20241108,180600,615254670,10060,10060,10060,10060,0
|
|
20241108,180500,615254670,10060,10060,10060,10060,0
|
|
20241108,180400,615254670,10060,10060,10060,10060,0
|
|
20241108,180300,615254670,10060,10060,10060,10060,0
|
|
20241108,180200,615254670,10060,10060,10060,10060,0
|
|
20241108,180100,615254670,10060,10060,10060,10060,0
|
|
20241108,180000,615254670,10060,10060,10060,10060,848
|
|
20241108,175900,615254670,10060,10060,10060,10060,0
|
|
20241108,175800,615254670,10060,10060,10060,10060,0
|
|
20241108,175700,615254670,10060,10060,10060,10060,0
|
|
20241108,175600,615254670,10060,10060,10060,10060,0
|
|
20241108,175500,615254670,10060,10060,10060,10060,0
|
|
20241108,175400,615254670,10060,10060,10060,10060,0
|
|
20241108,175300,615254670,10060,10060,10060,10060,0
|
|
20241108,175200,615254670,10060,10060,10060,10060,0
|
|
20241108,175100,615254670,10060,10060,10060,10060,0
|
|
20241108,175000,615254670,10060,10060,10060,10060,0
|
|
20241108,174900,615254670,10060,10060,10060,10060,0
|
|
20241108,174800,615254670,10060,10060,10060,10060,0
|
|
20241108,174700,615254670,10060,10060,10060,10060,0
|
|
20241108,174600,615254670,10060,10060,10060,10060,0
|
|
20241108,174500,615254670,10060,10060,10060,10060,0
|
|
20241108,174400,615254670,10060,10060,10060,10060,0
|
|
20241108,174300,615254670,10060,10060,10060,10060,0
|
|
20241108,174200,615254670,10060,10060,10060,10060,0
|
|
20241108,174100,615254670,10060,10060,10060,10060,0
|
|
20241108,174000,615254670,10060,10060,10060,10060,0
|
|
20241108,173900,615254670,10060,10060,10060,10060,0
|
|
20241108,173800,615254670,10060,10060,10060,10060,0
|
|
20241108,173700,615254670,10060,10060,10060,10060,0
|
|
20241108,173600,615254670,10060,10060,10060,10060,0
|
|
20241108,173500,615254670,10060,10060,10060,10060,0
|
|
20241108,173400,615254670,10060,10060,10060,10060,0
|
|
20241108,173300,615254670,10060,10060,10060,10060,0
|
|
20241108,173200,615254670,10060,10060,10060,10060,0
|
|
20241108,173100,615254670,10060,10060,10060,10060,0
|
|
20241108,173000,615254670,10060,10060,10060,10060,848
|
|
20241108,172900,615254670,10060,10060,10060,10060,0
|
|
20241108,172800,615254670,10060,10060,10060,10060,0
|
|
20241108,172700,615254670,10060,10060,10060,10060,0
|
|
20241108,172600,615254670,10060,10060,10060,10060,0
|
|
20241108,172500,615254670,10060,10060,10060,10060,0
|
|
20241108,172400,615254670,10060,10060,10060,10060,0
|
|
20241108,172300,615254670,10060,10060,10060,10060,0
|
|
20241108,172200,615254670,10060,10060,10060,10060,0
|
|
20241108,172100,615254670,10060,10060,10060,10060,0
|
|
20241108,172000,615254670,10060,10060,10060,10060,0
|
|
20241108,171900,615254670,10060,10060,10060,10060,0
|
|
20241108,171800,615254670,10060,10060,10060,10060,0
|
|
20241108,171700,615254670,10060,10060,10060,10060,0
|
|
20241108,171600,615254670,10060,10060,10060,10060,0
|
|
20241108,171500,615254670,10060,10060,10060,10060,0
|
|
20241108,171400,615254670,10060,10060,10060,10060,0
|
|
20241108,171300,615254670,10060,10060,10060,10060,0
|
|
20241108,171200,615254670,10060,10060,10060,10060,0
|
|
20241108,171100,615254670,10060,10060,10060,10060,0
|
|
20241108,171000,615254670,10060,10060,10060,10060,0
|
|
20241108,170900,615254670,10060,10060,10060,10060,0
|
|
20241108,170800,615254670,10060,10060,10060,10060,0
|
|
20241108,170700,615254670,10060,10060,10060,10060,0
|
|
20241108,170600,615254670,10060,10060,10060,10060,0
|
|
20241108,170500,615254670,10060,10060,10060,10060,0
|
|
20241108,170400,615254670,10060,10060,10060,10060,0
|
|
20241108,170300,615254670,10060,10060,10060,10060,0
|
|
20241108,170200,615254670,10060,10060,10060,10060,0
|
|
20241108,170100,615254670,10060,10060,10060,10060,0
|
|
20241108,170000,615254670,10060,10060,10060,10060,848
|
|
20241108,165900,615254670,10060,10060,10060,10060,0
|
|
20241108,165800,615254670,10060,10060,10060,10060,0
|
|
20241108,165700,615254670,10060,10060,10060,10060,0
|
|
20241108,165600,615254670,10060,10060,10060,10060,0
|
|
20241108,165500,615254670,10060,10060,10060,10060,0
|
|
20241108,165400,615254670,10060,10060,10060,10060,0
|
|
20241108,165300,615254670,10060,10060,10060,10060,0
|
|
20241108,165200,615254670,10060,10060,10060,10060,0
|
|
20241108,165100,615254670,10060,10060,10060,10060,0
|
|
20241108,165000,615254670,10060,10060,10060,10060,0
|
|
20241108,164900,615254670,10060,10060,10060,10060,0
|
|
20241108,164800,615254670,10060,10060,10060,10060,0
|
|
20241108,164700,615254670,10060,10060,10060,10060,0
|
|
20241108,164600,615254670,10060,10060,10060,10060,0
|
|
20241108,164500,615254670,10060,10060,10060,10060,0
|
|
20241108,164400,615254670,10060,10060,10060,10060,0
|
|
20241108,164300,615254670,10060,10060,10060,10060,0
|
|
20241108,164200,615254670,10060,10060,10060,10060,0
|
|
20241108,164100,615254670,10060,10060,10060,10060,0
|
|
20241108,164000,615254670,10060,10060,10060,10060,0
|
|
20241108,163900,615254670,10060,10060,10060,10060,0
|
|
20241108,163800,615254670,10060,10060,10060,10060,0
|
|
20241108,163700,615254670,10060,10060,10060,10060,0
|
|
20241108,163600,615254670,10060,10060,10060,10060,0
|
|
20241108,163500,615254670,10060,10060,10060,10060,0
|
|
20241108,163400,615254670,10060,10060,10060,10060,0
|
|
20241108,163300,615254670,10060,10060,10060,10060,0
|
|
20241108,163200,615254670,10060,10060,10060,10060,0
|
|
20241108,163100,615254670,10060,10060,10060,10060,0
|
|
20241108,163000,615254670,10060,10060,10060,10060,848
|
|
20241108,162900,615254670,10060,10060,10060,10060,0
|
|
20241108,162800,615254670,10060,10060,10060,10060,0
|
|
20241108,162700,615254670,10060,10060,10060,10060,0
|
|
20241108,162600,615254670,10060,10060,10060,10060,0
|
|
20241108,162500,615254670,10060,10060,10060,10060,0
|
|
20241108,162400,615254670,10060,10060,10060,10060,0
|
|
20241108,162300,615254670,10060,10060,10060,10060,0
|
|
20241108,162200,615254670,10060,10060,10060,10060,0
|
|
20241108,162100,615254670,10060,10060,10060,10060,0
|
|
20241108,162000,615254670,10060,10060,10060,10060,0
|
|
20241108,161900,615254670,10060,10060,10060,10060,0
|
|
20241108,161800,615254670,10060,10060,10060,10060,0
|
|
20241108,161700,615254670,10060,10060,10060,10060,0
|
|
20241108,161600,615254670,10060,10060,10060,10060,0
|
|
20241108,161500,615254670,10060,10060,10060,10060,0
|
|
20241108,161400,615254670,10060,10060,10060,10060,0
|
|
20241108,161300,615254670,10060,10060,10060,10060,0
|
|
20241108,161200,615254670,10060,10060,10060,10060,0
|
|
20241108,161100,615254670,10060,10060,10060,10060,0
|
|
20241108,161000,615254670,10060,10060,10060,10060,0
|
|
20241108,160900,615254670,10060,10060,10060,10060,0
|
|
20241108,160800,615254670,10060,10060,10060,10060,0
|
|
20241108,160700,615254670,10060,10060,10060,10060,0
|
|
20241108,160600,615254670,10060,10060,10060,10060,0
|
|
20241108,160500,615254670,10060,10060,10060,10060,0
|
|
20241108,160400,615254670,10060,10060,10060,10060,0
|
|
20241108,160300,615254670,10060,10060,10060,10060,0
|
|
20241108,160200,615254670,10060,10060,10060,10060,0
|
|
20241108,160100,615254670,10060,10060,10060,10060,0
|
|
20241108,160000,615254670,10060,10060,10060,10060,848
|
|
20241108,155900,615254670,10060,10060,10060,10060,0
|
|
20241108,155800,615254670,10060,10060,10060,10060,0
|
|
20241108,155700,615254670,10060,10060,10060,10060,0
|
|
20241108,155600,615254670,10060,10060,10060,10060,0
|
|
20241108,155500,615254670,10060,10060,10060,10060,0
|
|
20241108,155400,615254670,10060,10060,10060,10060,0
|
|
20241108,155300,615254670,10060,10060,10060,10060,0
|
|
20241108,155200,615254670,10060,10060,10060,10060,0
|
|
20241108,155100,615254670,10060,10060,10060,10060,0
|
|
20241108,155000,615254670,10060,10060,10060,10060,0
|
|
20241108,154900,615254670,10060,10060,10060,10060,0
|
|
20241108,154800,615254670,10060,10060,10060,10060,0
|
|
20241108,154700,615254670,10060,10060,10060,10060,0
|
|
20241108,154600,615254670,10060,10060,10060,10060,0
|
|
20241108,154500,615254670,10060,10060,10060,10060,0
|
|
20241108,154400,615254670,10060,10060,10060,10060,0
|
|
20241108,154300,615254670,10060,10060,10060,10060,0
|
|
20241108,154200,615254670,10060,10060,10060,10060,0
|
|
20241108,154100,615254670,10060,10060,10060,10060,0
|
|
20241108,154000,615254670,10060,10060,10060,10060,0
|
|
20241108,153900,615254670,10060,10060,10060,10060,0
|
|
20241108,153800,615254670,10060,10060,10060,10060,0
|
|
20241108,153700,615254670,10060,10060,10060,10060,0
|
|
20241108,153600,615254670,10060,10060,10060,10060,0
|
|
20241108,153500,615254670,10060,10060,10060,10060,0
|
|
20241108,153400,615254670,10060,10060,10060,10060,0
|
|
20241108,153300,615254670,10060,10060,10060,10060,0
|
|
20241108,153200,615254670,10060,10060,10060,10060,0
|
|
20241108,153100,615254670,10060,10060,10060,10060,0
|
|
20241108,153000,615254670,10060,10060,10060,10060,1696
|
|
20241108,152900,606723790,10080,10080,10080,10080,0
|
|
20241108,152800,606723790,10080,10080,10080,10080,0
|
|
20241108,152700,606723790,10080,10080,10080,10080,0
|
|
20241108,152600,606723790,10080,10080,10080,10080,0
|
|
20241108,152500,606723790,10080,10080,10080,10080,0
|
|
20241108,152400,606723790,10080,10080,10080,10080,0
|
|
20241108,152300,606723790,10080,10080,10080,10080,0
|
|
20241108,152200,606723790,10080,10080,10080,10080,0
|
|
20241108,152100,606723790,10080,10080,10080,10080,0
|
|
20241108,152000,606723790,10080,10080,10080,10080,0
|
|
20241108,151900,606723790,10080,10060,10080,10050,20
|
|
20241108,151800,606522330,10070,10050,10080,10050,78
|
|
20241108,151700,605737410,10070,10060,10080,10050,503
|
|
20241108,151600,600677490,10070,10070,10070,10070,1
|
|
20241108,151500,600667420,10070,10070,10070,10070,0
|
|
20241108,151400,600667420,10070,10060,10070,10060,10
|
|
20241108,151300,600566730,10080,10080,10080,10080,0
|
|
20241108,151200,600566730,10080,10080,10080,10080,0
|
|
20241108,151100,600566730,10080,10060,10080,10060,2
|
|
20241108,151000,600546590,10070,10060,10070,10050,3
|
|
20241108,150900,600516410,10050,10060,10080,10050,9
|
|
20241108,150800,600425830,10070,10080,10080,10050,5
|
|
20241108,150700,600375470,10050,10050,10080,10030,105
|
|
20241108,150600,599321710,10050,10070,10080,10050,470
|
|
20241108,150500,594595360,10070,10080,10080,10070,65
|
|
20241108,150400,593940190,10060,10050,10060,10050,37
|
|
20241108,150300,593568320,10060,10060,10060,10060,0
|
|
20241108,150200,593568320,10060,10060,10060,10060,0
|
|
20241108,150100,593568320,10060,10030,10060,10030,7
|
|
20241108,150000,593497960,10030,10050,10050,10030,63
|
|
20241108,145900,592864830,10060,10080,10080,10060,133
|
|
20241108,145800,591524830,10060,10060,10060,10060,80
|
|
20241108,145700,590720030,10080,10070,10080,10070,4
|
|
20241108,145600,590679740,10070,10070,10070,10070,53
|
|
20241108,145500,590146030,10080,10080,10080,10080,1
|
|
20241108,145400,590135950,10070,10070,10070,10070,13
|
|
20241108,145300,590005040,10100,10100,10100,10100,0
|
|
20241108,145200,590005040,10100,10100,10100,10100,0
|
|
20241108,145100,590005040,10100,10100,10100,10100,0
|
|
20241108,145000,590005040,10100,10100,10100,10100,0
|
|
20241108,144900,590005040,10100,10070,10100,10050,209
|
|
20241108,144800,587901360,10050,10050,10100,10050,217
|
|
20241108,144700,585718270,10130,10070,10130,10040,161
|
|
20241108,144600,584091880,10040,10020,10120,10010,618
|
|
20241108,144500,577849070,10050,10050,10090,10000,5303
|
|
20241108,144400,524714620,10060,10060,10060,10060,0
|
|
20241108,144300,524714620,10060,10060,10060,10060,0
|
|
20241108,144200,524714620,10060,10070,10070,10060,139
|
|
20241108,144100,523315030,10080,10080,10080,10080,0
|
|
20241108,144000,523315030,10080,10080,10080,10080,1
|
|
20241108,143900,523304950,10080,10070,10090,10070,5
|
|
20241108,143800,523254550,10090,10080,10090,10070,21
|
|
20241108,143700,523042960,10090,10080,10090,10080,41
|
|
20241108,143600,522629650,10090,10090,10090,10090,0
|
|
20241108,143500,522629650,10090,10090,10090,10090,0
|
|
20241108,143400,522629650,10090,10090,10090,10090,0
|
|
20241108,143300,522629650,10090,10090,10090,10090,0
|
|
20241108,143200,522629650,10090,10090,10090,10090,0
|
|
20241108,143100,522629650,10090,10090,10090,10090,0
|
|
20241108,143000,522629650,10090,10090,10090,10090,0
|
|
20241108,142900,522629650,10090,10090,10090,10090,0
|
|
20241108,142800,522629650,10090,10090,10090,10090,0
|
|
20241108,142700,522629650,10090,10090,10090,10090,0
|
|
20241108,142600,522629650,10090,10060,10090,10060,12
|
|
20241108,142500,522508890,10060,10060,10060,10060,10
|
|
20241108,142400,522408290,10090,10090,10090,10090,0
|
|
20241108,142300,522408290,10090,10050,10090,10040,143
|
|
20241108,142200,520968030,10070,10040,10070,10020,1700
|
|
20241108,142100,503917380,10060,10050,10060,10050,345
|
|
20241108,142000,500450120,10060,10060,10060,10060,0
|
|
20241108,141900,500450120,10060,10060,10060,10060,0
|
|
20241108,141800,500450120,10060,10060,10060,10060,1
|
|
20241108,141700,500440060,10050,10070,10070,10050,785
|
|
20241108,141600,492550790,10060,10060,10060,10060,101
|
|
20241108,141500,491534730,10070,10080,10080,10060,658
|
|
20241108,141400,484913710,10070,10070,10070,10070,5
|
|
20241108,141300,484863360,10080,10080,10080,10080,0
|
|
20241108,141200,484863360,10080,10080,10080,10080,0
|
|
20241108,141100,484863360,10080,10080,10080,10080,0
|
|
20241108,141000,484863360,10080,10080,10080,10080,0
|
|
20241108,140900,484863360,10080,10080,10080,10080,0
|
|
20241108,140800,484863360,10080,10080,10080,10080,2
|
|
20241108,140700,484843200,10080,10080,10080,10080,0
|
|
20241108,140600,484843200,10080,10080,10080,10080,0
|
|
20241108,140500,484843200,10080,10080,10080,10080,0
|
|
20241108,140400,484843200,10080,10080,10080,10080,0
|
|
20241108,140300,484843200,10080,10080,10080,10080,0
|
|
20241108,140200,484843200,10080,10080,10080,10080,0
|
|
20241108,140100,484843200,10080,10080,10080,10060,9
|
|
20241108,140000,484752560,10060,10060,10060,10060,91
|
|
20241108,135900,483837100,10050,10050,10050,10050,0
|
|
20241108,135800,483837100,10050,10050,10050,10050,0
|
|
20241108,135700,483837100,10050,10050,10050,10050,0
|
|
20241108,135600,483837100,10050,10060,10060,10050,1024
|
|
20241108,135500,473538890,10070,10070,10070,10070,5
|
|
20241108,135400,473488540,10060,10060,10060,10060,0
|
|
20241108,135300,473488540,10060,10060,10060,10060,471
|
|
20241108,135200,468750280,10070,10070,10070,10070,1
|
|
20241108,135100,468740210,10060,10060,10060,10060,41
|
|
20241108,135000,468327750,10060,10060,10060,10060,0
|
|
20241108,134900,468327750,10060,10080,10080,10060,221
|
|
20241108,134800,466104450,10090,10090,10090,10090,0
|
|
20241108,134700,466104450,10090,10090,10090,10090,0
|
|
20241108,134600,466104450,10090,10090,10090,10080,132
|
|
20241108,134500,464773060,10120,10120,10120,10120,0
|
|
20241108,134400,464773060,10120,10120,10120,10120,0
|
|
20241108,134300,464773060,10120,10120,10120,10120,0
|
|
20241108,134200,464773060,10120,10090,10120,10090,111
|
|
20241108,134100,463652650,10090,10090,10090,10090,0
|
|
20241108,134000,463652650,10090,10090,10090,10090,0
|
|
20241108,133900,463652650,10090,10100,10100,10090,12
|
|
20241108,133800,463531460,10110,10140,10140,10110,11
|
|
20241108,133700,463420220,10120,10120,10120,10120,10
|
|
20241108,133600,463319020,10090,10070,10140,10070,151
|
|
20241108,133500,461793090,10080,10100,10100,10070,2800
|
|
20241108,133400,433589800,10130,10090,10130,10090,704
|
|
20241108,133300,426466380,10110,10110,10110,10110,0
|
|
20241108,133200,426466380,10110,10110,10110,10110,0
|
|
20241108,133100,426466380,10110,10110,10110,10110,0
|
|
20241108,133000,426466380,10110,10100,10110,10090,63
|
|
20241108,132900,425829490,10110,10090,10110,10090,32
|
|
20241108,132800,425506050,10110,10110,10110,10110,0
|
|
20241108,132700,425506050,10110,10110,10110,10110,0
|
|
20241108,132600,425506050,10110,10110,10110,10110,0
|
|
20241108,132500,425506050,10110,10100,10110,10080,8
|
|
20241108,132400,425425250,10100,10100,10110,10100,11
|
|
20241108,132300,425314140,10100,10100,10100,10100,42
|
|
20241108,132200,424889940,10100,10090,10100,10090,61
|
|
20241108,132100,424274440,10080,10080,10080,10080,31
|
|
20241108,132000,423961960,10080,10080,10080,10080,0
|
|
20241108,131900,423961960,10080,10080,10080,10080,10
|
|
20241108,131800,423861160,10080,10070,10080,10070,21
|
|
20241108,131700,423649490,10070,10070,10070,10070,2
|
|
20241108,131600,423629350,10080,10080,10080,10080,12
|
|
20241108,131500,423508390,10080,10080,10080,10080,0
|
|
20241108,131400,423508390,10080,10080,10080,10080,0
|
|
20241108,131300,423508390,10080,10080,10080,10080,0
|
|
20241108,131200,423508390,10080,10070,10080,10070,2
|
|
20241108,131100,423488240,10080,10080,10080,10080,0
|
|
20241108,131000,423488240,10080,10070,10080,10070,4
|
|
20241108,130900,423447940,10060,10060,10060,10060,0
|
|
20241108,130800,423447940,10060,10060,10060,10060,80
|
|
20241108,130700,422643140,10080,10080,10080,10080,0
|
|
20241108,130600,422643140,10080,10070,10080,10070,102
|
|
20241108,130500,421615990,10060,10060,10060,10060,197
|
|
20241108,130400,419634170,10060,10060,10060,10060,0
|
|
20241108,130300,419634170,10060,10060,10060,10060,100
|
|
20241108,130200,418628170,10070,10070,10070,10070,0
|
|
20241108,130100,418628170,10070,10070,10070,10070,201
|
|
20241108,130000,416604100,10070,10070,10070,10070,0
|
|
20241108,125900,416604100,10070,10070,10070,10070,0
|
|
20241108,125800,416604100,10070,10070,10070,10070,4
|
|
20241108,125700,416563820,10070,10070,10070,10070,288
|
|
20241108,125600,413663660,10080,10070,10080,10070,2
|
|
20241108,125500,413643510,10080,10060,10080,10060,38
|
|
20241108,125400,413261200,10080,10080,10080,10080,0
|
|
20241108,125300,413261200,10080,10070,10080,10070,362
|
|
20241108,125200,409615850,10070,10070,10070,10070,0
|
|
20241108,125100,409615850,10070,10080,10080,10070,161
|
|
20241108,125000,407993470,10090,10090,10090,10090,0
|
|
20241108,124900,407993470,10090,10080,10090,10080,2
|
|
20241108,124800,407973300,10080,10080,10080,10080,0
|
|
20241108,124700,407973300,10080,10080,10080,10080,193
|
|
20241108,124600,406027860,10090,10090,10090,10090,1
|
|
20241108,124500,406017770,10090,10090,10090,10090,0
|
|
20241108,124400,406017770,10090,10090,10090,10090,0
|
|
20241108,124300,406017770,10090,10090,10090,10090,0
|
|
20241108,124200,406017770,10090,10090,10090,10090,0
|
|
20241108,124100,406017770,10090,10090,10090,10090,0
|
|
20241108,124000,406017770,10090,10090,10090,10090,0
|
|
20241108,123900,406017770,10090,10090,10090,10090,4
|
|
20241108,123800,405977410,10090,10090,10090,10090,0
|
|
20241108,123700,405977410,10090,10090,10090,10090,14
|
|
20241108,123600,405836150,10090,10100,10100,10090,36
|
|
20241108,123500,405472870,10100,10100,10100,10100,218
|
|
20241108,123400,403271070,10110,10110,10110,10110,0
|
|
20241108,123300,403271070,10110,10110,10110,10110,1
|
|
20241108,123200,403260960,10120,10120,10120,10120,0
|
|
20241108,123100,403260960,10120,10120,10120,10120,0
|
|
20241108,123000,403260960,10120,10120,10120,10120,0
|
|
20241108,122900,403260960,10120,10120,10120,10120,21
|
|
20241108,122800,403048440,10120,10110,10120,10110,32
|
|
20241108,122700,402724620,10100,10110,10120,10100,20
|
|
20241108,122600,402522520,10120,10110,10120,10110,4
|
|
20241108,122500,402482060,10120,10110,10120,10110,2
|
|
20241108,122400,402461830,10120,10110,10120,10110,2
|
|
20241108,122300,402441600,10120,10110,10120,10110,4
|
|
20241108,122200,402401140,10120,10120,10120,10120,0
|
|
20241108,122100,402401140,10120,10120,10120,10120,0
|
|
20241108,122000,402401140,10120,10120,10120,10120,0
|
|
20241108,121900,402401140,10120,10120,10120,10120,0
|
|
20241108,121800,402401140,10120,10110,10120,10110,10
|
|
20241108,121700,402300030,10110,10110,10110,10110,0
|
|
20241108,121600,402300030,10110,10100,10110,10100,126
|
|
20241108,121500,401027270,10120,10120,10120,10120,14
|
|
20241108,121400,400885590,10120,10120,10120,10120,0
|
|
20241108,121300,400885590,10120,10120,10120,10120,0
|
|
20241108,121200,400885590,10120,10120,10120,10120,0
|
|
20241108,121100,400885590,10120,10120,10120,10120,13
|
|
20241108,121000,400754030,10120,10110,10120,10110,2
|
|
20241108,120900,400733800,10110,10120,10120,10110,149
|
|
20241108,120800,399226920,10120,10110,10120,10110,1026
|
|
20241108,120700,388854030,10100,10100,10100,10100,1
|
|
20241108,120600,388843930,10100,10100,10100,10100,0
|
|
20241108,120500,388843930,10100,10100,10100,10100,129
|
|
20241108,120400,387541030,10100,10100,10100,10100,901
|
|
20241108,120300,378440930,10100,10100,10100,10100,0
|
|
20241108,120200,378440930,10100,10100,10100,10100,8
|
|
20241108,120100,378360130,10090,10090,10090,10090,0
|
|
20241108,120000,378360130,10090,10090,10090,10090,4
|
|
20241108,115900,378319770,10090,10090,10090,10090,0
|
|
20241108,115800,378319770,10090,10090,10090,10090,0
|
|
20241108,115700,378319770,10090,10090,10090,10090,140
|
|
20241108,115600,376907170,10090,10090,10090,10090,0
|
|
20241108,115500,376907170,10090,10100,10100,10090,580
|
|
20241108,115400,371054960,10100,10100,10100,10100,50
|
|
20241108,115300,370549960,10100,10100,10100,10100,0
|
|
20241108,115200,370549960,10100,10100,10100,10100,0
|
|
20241108,115100,370549960,10100,10110,10120,10100,32
|
|
20241108,115000,370226730,10100,10100,10100,10100,0
|
|
20241108,114900,370226730,10100,10100,10100,10100,0
|
|
20241108,114800,370226730,10100,10100,10100,10100,20
|
|
20241108,114700,370024730,10120,10100,10120,10100,53
|
|
20241108,114600,369488400,10090,10090,10090,10090,0
|
|
20241108,114500,369488400,10090,10110,10120,10090,10
|
|
20241108,114400,369387430,10110,10110,10110,10110,1
|
|
20241108,114300,369377320,10110,10110,10110,10090,5
|
|
20241108,114200,369326800,10090,10090,10090,10090,0
|
|
20241108,114100,369326800,10090,10090,10090,10090,4
|
|
20241108,114000,369286440,10090,10090,10090,10090,57
|
|
20241108,113900,368711310,10100,10100,10120,10100,443
|
|
20241108,113800,364236980,10110,10110,10110,10110,1
|
|
20241108,113700,364226870,10120,10120,10120,10120,0
|
|
20241108,113600,364226870,10120,10120,10120,10120,18
|
|
20241108,113500,364044710,10120,10120,10120,10120,0
|
|
20241108,113400,364044710,10120,10120,10120,10120,0
|
|
20241108,113300,364044710,10120,10120,10120,10120,0
|
|
20241108,113200,364044710,10120,10120,10120,10110,53
|
|
20241108,113100,363508360,10130,10130,10130,10130,0
|
|
20241108,113000,363508360,10130,10130,10130,10130,0
|
|
20241108,112900,363508360,10130,10130,10130,10130,0
|
|
20241108,112800,363508360,10130,10130,10130,10130,0
|
|
20241108,112700,363508360,10130,10130,10130,10130,0
|
|
20241108,112600,363508360,10130,10130,10130,10130,0
|
|
20241108,112500,363508360,10130,10110,10130,10110,2
|
|
20241108,112400,363488120,10120,10120,10130,10120,3
|
|
20241108,112300,363457750,10130,10130,10130,10100,55
|
|
20241108,112200,362902030,10140,10130,10140,10130,2
|
|
20241108,112100,362881760,10140,10130,10140,10130,2
|
|
20241108,112000,362861490,10140,10110,10140,10110,491
|
|
20241108,111900,357892560,10110,10130,10130,10110,468
|
|
20241108,111800,353157630,10140,10140,10140,10140,51
|
|
20241108,111700,352640490,10150,10140,10150,10140,51
|
|
20241108,111600,352123340,10150,10150,10150,10150,0
|
|
20241108,111500,352123340,10150,10150,10150,10150,0
|
|
20241108,111400,352123340,10150,10150,10150,10150,0
|
|
20241108,111300,352123340,10150,10150,10150,10150,43
|
|
20241108,111200,351686890,10150,10150,10150,10150,1
|
|
20241108,111100,351676740,10150,10160,10160,10150,140
|
|
20241108,111000,350255680,10160,10160,10160,10160,0
|
|
20241108,110900,350255680,10160,10160,10160,10160,0
|
|
20241108,110800,350255680,10160,10160,10160,10160,187
|
|
20241108,110700,348355760,10150,10150,10150,10150,0
|
|
20241108,110600,348355760,10150,10150,10150,10150,0
|
|
20241108,110500,348355760,10150,10150,10150,10150,0
|
|
20241108,110400,348355760,10150,10160,10160,10150,37
|
|
20241108,110300,347979950,10170,10170,10170,10170,0
|
|
20241108,110200,347979950,10170,10170,10170,10170,0
|
|
20241108,110100,347979950,10170,10170,10170,10170,101
|
|
20241108,110000,346952780,10180,10180,10180,10180,0
|
|
20241108,105900,346952780,10180,10180,10180,10180,10
|
|
20241108,105800,346850980,10180,10180,10180,10180,0
|
|
20241108,105700,346850980,10180,10180,10180,10180,18
|
|
20241108,105600,346667740,10180,10170,10180,10170,45
|
|
20241108,105500,346209660,10180,10170,10180,10170,6
|
|
20241108,105400,346148610,10180,10170,10180,10170,6
|
|
20241108,105300,346087560,10180,10180,10180,10160,7
|
|
20241108,105200,346016360,10160,10170,10170,10160,107
|
|
20241108,105100,344928180,10180,10180,10180,10180,0
|
|
20241108,105000,344928180,10180,10180,10180,10180,0
|
|
20241108,104900,344928180,10180,10160,10180,10160,16
|
|
20241108,104800,344765410,10160,10160,10160,10160,0
|
|
20241108,104700,344765410,10160,10150,10160,10150,2
|
|
20241108,104600,344745100,10170,10170,10170,10170,0
|
|
20241108,104500,344745100,10170,10130,10180,10130,12
|
|
20241108,104400,344623260,10150,10140,10180,10130,24
|
|
20241108,104300,344379810,10140,10140,10140,10140,0
|
|
20241108,104200,344379810,10140,10140,10140,10130,39
|
|
20241108,104100,343984710,10140,10130,10180,10130,5
|
|
20241108,104000,343933980,10140,10180,10180,10140,7
|
|
20241108,103900,343862960,10130,10130,10130,10130,0
|
|
20241108,103800,343862960,10130,10120,10190,10110,89
|
|
20241108,103700,342959770,10120,10110,10130,10110,302
|
|
20241108,103600,339900550,10130,10110,10130,10110,801
|
|
20241108,103500,331788540,10110,10110,10110,10110,100
|
|
20241108,103400,330777540,10110,10110,10110,10110,0
|
|
20241108,103300,330777540,10110,10110,10110,10110,69
|
|
20241108,103200,330079950,10110,10100,10110,10100,2
|
|
20241108,103100,330059740,10120,10080,10130,10070,2037
|
|
20241108,103000,309436190,10060,10110,10120,10060,3008
|
|
20241108,102900,279121980,10120,10120,10120,10120,0
|
|
20241108,102800,279121980,10120,10110,10120,10110,102
|
|
20241108,102700,278090750,10130,10140,10140,10110,60
|
|
20241108,102600,277483790,10140,10150,10170,10140,663
|
|
20241108,102500,270759570,10230,10100,10230,10080,4851
|
|
20241108,102400,221753190,10120,10120,10120,10120,1
|
|
20241108,102300,221743070,10150,10120,10210,10090,529
|
|
20241108,102200,216386260,10130,10120,10130,10100,403
|
|
20241108,102100,212314950,10140,10140,10140,10140,1
|
|
20241108,102000,212304810,10160,10150,10160,10120,660
|
|
20241108,101900,205624080,10160,10160,10170,10160,6
|
|
20241108,101800,205563110,10190,10140,10190,10130,315
|
|
20241108,101700,202366620,10170,10140,10200,10140,68
|
|
20241108,101600,201675190,10130,10140,10150,10130,602
|
|
20241108,101500,195576880,10140,10140,10140,10140,0
|
|
20241108,101400,195576880,10140,10140,10140,10140,2
|
|
20241108,101300,195556600,10130,10140,10150,10130,150
|
|
20241108,101200,194035490,10130,10130,10130,10130,1
|
|
20241108,101100,194025360,10170,10140,10210,10140,244
|
|
20241108,101000,191540320,10140,10160,10160,10140,660
|
|
20241108,100900,184845990,10160,10160,10160,10160,0
|
|
20241108,100800,184845990,10160,10160,10160,10160,105
|
|
20241108,100700,183779190,10170,10170,10170,10170,0
|
|
20241108,100600,183779190,10170,10170,10170,10170,0
|
|
20241108,100500,183779190,10170,10170,10170,10170,0
|
|
20241108,100400,183779190,10170,10170,10170,10170,2
|
|
20241108,100300,183758850,10170,10180,10180,10170,356
|
|
20241108,100200,180136030,10210,10190,10210,10190,14
|
|
20241108,100100,179993150,10190,10200,10210,10190,411
|
|
20241108,100000,175802990,10210,10220,10220,10210,369
|
|
20241108,095900,172035440,10220,10220,10220,10220,6
|
|
20241108,095800,171974120,10220,10230,10230,10220,159
|
|
20241108,095700,170349080,10240,10240,10240,10230,7
|
|
20241108,095600,170277410,10230,10230,10230,10230,5
|
|
20241108,095500,170226260,10240,10250,10250,10230,151
|
|
20241108,095400,168681180,10240,10240,10240,10240,125
|
|
20241108,095300,167401180,10250,10250,10250,10250,13
|
|
20241108,095200,167267930,10250,10240,10250,10240,8
|
|
20241108,095100,167185990,10240,10240,10240,10230,7
|
|
20241108,095000,167114320,10250,10240,10250,10230,7
|
|
20241108,094900,167042640,10250,10240,10250,10230,5
|
|
20241108,094800,166991430,10230,10240,10240,10230,245
|
|
20241108,094700,164485010,10240,10250,10260,10240,29
|
|
20241108,094600,164187910,10240,10260,10260,10240,18
|
|
20241108,094500,164003350,10250,10250,10250,10250,2
|
|
20241108,094400,163982850,10250,10250,10250,10250,114
|
|
20241108,094300,162814350,10240,10250,10250,10240,11
|
|
20241108,094200,162701640,10230,10230,10250,10230,47
|
|
20241108,094100,162220330,10230,10230,10230,10230,6
|
|
20241108,094000,162158950,10230,10230,10230,10230,6
|
|
20241108,093900,162097570,10210,10240,10250,10210,224
|
|
20241108,093800,159808260,10250,10260,10260,10250,31
|
|
20241108,093700,159490250,10260,10240,10260,10240,6
|
|
20241108,093600,159428710,10240,10240,10240,10240,6
|
|
20241108,093500,159367270,10270,10220,10270,10220,1206
|
|
20241108,093400,147037010,10210,10210,10210,10210,63
|
|
20241108,093300,146393780,10210,10200,10210,10200,144
|
|
20241108,093200,144924960,10210,10210,10210,10210,6
|
|
20241108,093100,144863700,10200,10200,10200,10200,1
|
|
20241108,093000,144853500,10210,10200,10220,10200,403
|
|
20241108,092900,140739130,10210,10210,10210,10210,296
|
|
20241108,092800,137716970,10210,10210,10210,10210,6
|
|
20241108,092700,137655710,10210,10210,10210,10200,189
|
|
20241108,092600,135727840,10210,10210,10230,10210,11
|
|
20241108,092500,135615440,10210,10220,10230,10210,194
|
|
20241108,092400,133633550,10210,10220,10220,10210,8
|
|
20241108,092300,133551840,10220,10230,10230,10220,66
|
|
20241108,092200,132877260,10210,10220,10220,10190,151
|
|
20241108,092100,131336400,10230,10230,10230,10220,80
|
|
20241108,092000,130518740,10220,10230,10250,10200,2269
|
|
20241108,091900,107354960,10250,10240,10250,10240,8
|
|
20241108,091800,107272970,10260,10220,10270,10220,418
|
|
20241108,091700,102996200,10210,10270,10270,10210,2230
|
|
20241108,091600,80166620,10280,10260,10280,10250,1006
|
|
20241108,091500,69832140,10260,10250,10260,10250,9
|
|
20241108,091400,69739830,10250,10240,10260,10220,111
|
|
20241108,091300,68602110,10250,10260,10260,10220,111
|
|
20241108,091200,67464650,10250,10270,10270,10250,836
|
|
20241108,091100,58888470,10280,10290,10290,10280,74
|
|
20241108,091000,58127680,10290,10260,10290,10260,680
|
|
20241108,090900,51131470,10250,10220,10260,10220,2786
|
|
20241108,090800,22583030,10220,10200,10230,10200,660
|
|
20241108,090700,15846060,10190,10190,10190,10190,162
|
|
20241108,090600,14195280,10170,10170,10170,10170,36
|
|
20241108,090500,13829160,10170,10170,10170,10170,31
|
|
20241108,090400,13513890,10180,10170,10180,10170,133
|
|
20241108,090300,12160950,10180,10180,10180,10180,50
|
|
20241108,090200,11651950,10180,10160,10180,10160,138
|
|
20241108,090100,10248650,10150,10120,10150,10090,831
|
|
20241108,090000,1845620,10110,10070,10110,10070,182
|