590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,184600,5146383830,18420,18420,18420,18420,0
|
|
20241106,184500,5146383830,18420,18420,18420,18420,0
|
|
20241106,184400,5146383830,18420,18420,18420,18420,0
|
|
20241106,184300,5146383830,18420,18420,18420,18420,0
|
|
20241106,184200,5146383830,18420,18420,18420,18420,0
|
|
20241106,184100,5146383830,18420,18420,18420,18420,0
|
|
20241106,184000,5146383830,18420,18420,18420,18420,0
|
|
20241106,183900,5146383830,18420,18420,18420,18420,0
|
|
20241106,183800,5146383830,18420,18420,18420,18420,0
|
|
20241106,183700,5146383830,18420,18420,18420,18420,0
|
|
20241106,183600,5146383830,18420,18420,18420,18420,0
|
|
20241106,183500,5146383830,18420,18420,18420,18420,0
|
|
20241106,183400,5146383830,18420,18420,18420,18420,0
|
|
20241106,183300,5146383830,18420,18420,18420,18420,0
|
|
20241106,183200,5146383830,18420,18420,18420,18420,0
|
|
20241106,183100,5146383830,18420,18420,18420,18420,0
|
|
20241106,183000,5146383830,18420,18420,18420,18420,0
|
|
20241106,182900,5146383830,18420,18420,18420,18420,0
|
|
20241106,182800,5146383830,18420,18420,18420,18420,0
|
|
20241106,182700,5146383830,18420,18420,18420,18420,0
|
|
20241106,182600,5146383830,18420,18420,18420,18420,0
|
|
20241106,182500,5146383830,18420,18420,18420,18420,0
|
|
20241106,182400,5146383830,18420,18420,18420,18420,0
|
|
20241106,182300,5146383830,18420,18420,18420,18420,0
|
|
20241106,182200,5146383830,18420,18420,18420,18420,0
|
|
20241106,182100,5146383830,18420,18420,18420,18420,0
|
|
20241106,182000,5146383830,18420,18420,18420,18420,0
|
|
20241106,181900,5146383830,18420,18420,18420,18420,0
|
|
20241106,181800,5146383830,18420,18420,18420,18420,0
|
|
20241106,181700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,181600,5146383830,18420,18420,18420,18420,0
|
|
20241106,181500,5146383830,18420,18420,18420,18420,0
|
|
20241106,181400,5146383830,18420,18420,18420,18420,0
|
|
20241106,181300,5146383830,18420,18420,18420,18420,0
|
|
20241106,181200,5146383830,18420,18420,18420,18420,0
|
|
20241106,181100,5146383830,18420,18420,18420,18420,0
|
|
20241106,181000,5146383830,18420,18420,18420,18420,0
|
|
20241106,180900,5146383830,18420,18420,18420,18420,0
|
|
20241106,180800,5146383830,18420,18420,18420,18420,0
|
|
20241106,180700,5146383830,18420,18420,18420,18420,0
|
|
20241106,180600,5146383830,18420,18420,18420,18420,0
|
|
20241106,180500,5146383830,18420,18420,18420,18420,0
|
|
20241106,180400,5146383830,18420,18420,18420,18420,0
|
|
20241106,180300,5146383830,18420,18420,18420,18420,0
|
|
20241106,180200,5146383830,18420,18420,18420,18420,0
|
|
20241106,180100,5146383830,18420,18420,18420,18420,0
|
|
20241106,180000,5146383830,18420,18420,18420,18420,0
|
|
20241106,175900,5146383830,18420,18420,18420,18420,0
|
|
20241106,175800,5146383830,18420,18420,18420,18420,0
|
|
20241106,175700,5146383830,18420,18420,18420,18420,0
|
|
20241106,175600,5146383830,18420,18420,18420,18420,0
|
|
20241106,175500,5146383830,18420,18420,18420,18420,0
|
|
20241106,175400,5146383830,18420,18420,18420,18420,0
|
|
20241106,175300,5146383830,18420,18420,18420,18420,0
|
|
20241106,175200,5146383830,18420,18420,18420,18420,0
|
|
20241106,175100,5146383830,18420,18420,18420,18420,0
|
|
20241106,175000,5146383830,18420,18420,18420,18420,0
|
|
20241106,174900,5146383830,18420,18420,18420,18420,0
|
|
20241106,174800,5146383830,18420,18420,18420,18420,0
|
|
20241106,174700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,174600,5146383830,18420,18420,18420,18420,0
|
|
20241106,174500,5146383830,18420,18420,18420,18420,0
|
|
20241106,174400,5146383830,18420,18420,18420,18420,0
|
|
20241106,174300,5146383830,18420,18420,18420,18420,0
|
|
20241106,174200,5146383830,18420,18420,18420,18420,0
|
|
20241106,174100,5146383830,18420,18420,18420,18420,0
|
|
20241106,174000,5146383830,18420,18420,18420,18420,0
|
|
20241106,173900,5146383830,18420,18420,18420,18420,0
|
|
20241106,173800,5146383830,18420,18420,18420,18420,0
|
|
20241106,173700,5146383830,18420,18420,18420,18420,0
|
|
20241106,173600,5146383830,18420,18420,18420,18420,0
|
|
20241106,173500,5146383830,18420,18420,18420,18420,0
|
|
20241106,173400,5146383830,18420,18420,18420,18420,0
|
|
20241106,173300,5146383830,18420,18420,18420,18420,0
|
|
20241106,173200,5146383830,18420,18420,18420,18420,0
|
|
20241106,173100,5146383830,18420,18420,18420,18420,0
|
|
20241106,173000,5146383830,18420,18420,18420,18420,0
|
|
20241106,172900,5146383830,18420,18420,18420,18420,0
|
|
20241106,172800,5146383830,18420,18420,18420,18420,0
|
|
20241106,172700,5146383830,18420,18420,18420,18420,0
|
|
20241106,172600,5146383830,18420,18420,18420,18420,0
|
|
20241106,172500,5146383830,18420,18420,18420,18420,0
|
|
20241106,172400,5146383830,18420,18420,18420,18420,0
|
|
20241106,172300,5146383830,18420,18420,18420,18420,0
|
|
20241106,172200,5146383830,18420,18420,18420,18420,0
|
|
20241106,172100,5146383830,18420,18420,18420,18420,0
|
|
20241106,172000,5146383830,18420,18420,18420,18420,0
|
|
20241106,171900,5146383830,18420,18420,18420,18420,0
|
|
20241106,171800,5146383830,18420,18420,18420,18420,0
|
|
20241106,171700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,171600,5146383830,18420,18420,18420,18420,0
|
|
20241106,171500,5146383830,18420,18420,18420,18420,0
|
|
20241106,171400,5146383830,18420,18420,18420,18420,0
|
|
20241106,171300,5146383830,18420,18420,18420,18420,0
|
|
20241106,171200,5146383830,18420,18420,18420,18420,0
|
|
20241106,171100,5146383830,18420,18420,18420,18420,0
|
|
20241106,171000,5146383830,18420,18420,18420,18420,0
|
|
20241106,170900,5146383830,18420,18420,18420,18420,0
|
|
20241106,170800,5146383830,18420,18420,18420,18420,0
|
|
20241106,170700,5146383830,18420,18420,18420,18420,0
|
|
20241106,170600,5146383830,18420,18420,18420,18420,0
|
|
20241106,170500,5146383830,18420,18420,18420,18420,0
|
|
20241106,170400,5146383830,18420,18420,18420,18420,0
|
|
20241106,170300,5146383830,18420,18420,18420,18420,0
|
|
20241106,170200,5146383830,18420,18420,18420,18420,0
|
|
20241106,170100,5146383830,18420,18420,18420,18420,0
|
|
20241106,170000,5146383830,18420,18420,18420,18420,0
|
|
20241106,165900,5146383830,18420,18420,18420,18420,0
|
|
20241106,165800,5146383830,18420,18420,18420,18420,0
|
|
20241106,165700,5146383830,18420,18420,18420,18420,0
|
|
20241106,165600,5146383830,18420,18420,18420,18420,0
|
|
20241106,165500,5146383830,18420,18420,18420,18420,0
|
|
20241106,165400,5146383830,18420,18420,18420,18420,0
|
|
20241106,165300,5146383830,18420,18420,18420,18420,0
|
|
20241106,165200,5146383830,18420,18420,18420,18420,0
|
|
20241106,165100,5146383830,18420,18420,18420,18420,0
|
|
20241106,165000,5146383830,18420,18420,18420,18420,0
|
|
20241106,164900,5146383830,18420,18420,18420,18420,0
|
|
20241106,164800,5146383830,18420,18420,18420,18420,0
|
|
20241106,164700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,164600,5146383830,18420,18420,18420,18420,0
|
|
20241106,164500,5146383830,18420,18420,18420,18420,0
|
|
20241106,164400,5146383830,18420,18420,18420,18420,0
|
|
20241106,164300,5146383830,18420,18420,18420,18420,0
|
|
20241106,164200,5146383830,18420,18420,18420,18420,0
|
|
20241106,164100,5146383830,18420,18420,18420,18420,0
|
|
20241106,164000,5146383830,18420,18420,18420,18420,0
|
|
20241106,163900,5146383830,18420,18420,18420,18420,0
|
|
20241106,163800,5146383830,18420,18420,18420,18420,0
|
|
20241106,163700,5146383830,18420,18420,18420,18420,0
|
|
20241106,163600,5146383830,18420,18420,18420,18420,0
|
|
20241106,163500,5146383830,18420,18420,18420,18420,0
|
|
20241106,163400,5146383830,18420,18420,18420,18420,0
|
|
20241106,163300,5146383830,18420,18420,18420,18420,0
|
|
20241106,163200,5146383830,18420,18420,18420,18420,0
|
|
20241106,163100,5146383830,18420,18420,18420,18420,0
|
|
20241106,163000,5146383830,18420,18420,18420,18420,0
|
|
20241106,162900,5146383830,18420,18420,18420,18420,0
|
|
20241106,162800,5146383830,18420,18420,18420,18420,0
|
|
20241106,162700,5146383830,18420,18420,18420,18420,0
|
|
20241106,162600,5146383830,18420,18420,18420,18420,0
|
|
20241106,162500,5146383830,18420,18420,18420,18420,0
|
|
20241106,162400,5146383830,18420,18420,18420,18420,0
|
|
20241106,162300,5146383830,18420,18420,18420,18420,0
|
|
20241106,162200,5146383830,18420,18420,18420,18420,0
|
|
20241106,162100,5146383830,18420,18420,18420,18420,0
|
|
20241106,162000,5146383830,18420,18420,18420,18420,0
|
|
20241106,161900,5146383830,18420,18420,18420,18420,0
|
|
20241106,161800,5146383830,18420,18420,18420,18420,0
|
|
20241106,161700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,161600,5146383830,18420,18420,18420,18420,0
|
|
20241106,161500,5146383830,18420,18420,18420,18420,0
|
|
20241106,161400,5146383830,18420,18420,18420,18420,0
|
|
20241106,161300,5146383830,18420,18420,18420,18420,0
|
|
20241106,161200,5146383830,18420,18420,18420,18420,0
|
|
20241106,161100,5146383830,18420,18420,18420,18420,0
|
|
20241106,161000,5146383830,18420,18420,18420,18420,0
|
|
20241106,160900,5146383830,18420,18420,18420,18420,0
|
|
20241106,160800,5146383830,18420,18420,18420,18420,0
|
|
20241106,160700,5146383830,18420,18420,18420,18420,0
|
|
20241106,160600,5146383830,18420,18420,18420,18420,0
|
|
20241106,160500,5146383830,18420,18420,18420,18420,0
|
|
20241106,160400,5146383830,18420,18420,18420,18420,0
|
|
20241106,160300,5146383830,18420,18420,18420,18420,0
|
|
20241106,160200,5146383830,18420,18420,18420,18420,0
|
|
20241106,160100,5146383830,18420,18420,18420,18420,0
|
|
20241106,160000,5146383830,18420,18420,18420,18420,0
|
|
20241106,155900,5146383830,18420,18420,18420,18420,0
|
|
20241106,155800,5146383830,18420,18420,18420,18420,0
|
|
20241106,155700,5146383830,18420,18420,18420,18420,0
|
|
20241106,155600,5146383830,18420,18420,18420,18420,0
|
|
20241106,155500,5146383830,18420,18420,18420,18420,0
|
|
20241106,155400,5146383830,18420,18420,18420,18420,0
|
|
20241106,155300,5146383830,18420,18420,18420,18420,0
|
|
20241106,155200,5146383830,18420,18420,18420,18420,0
|
|
20241106,155100,5146383830,18420,18420,18420,18420,0
|
|
20241106,155000,5146383830,18420,18420,18420,18420,0
|
|
20241106,154900,5146383830,18420,18420,18420,18420,0
|
|
20241106,154800,5146383830,18420,18420,18420,18420,0
|
|
20241106,154700,5146383830,18420,18420,18420,18420,8417
|
|
20241106,154600,5146383830,18420,18420,18420,18420,0
|
|
20241106,154500,5146383830,18420,18420,18420,18420,0
|
|
20241106,154400,5146383830,18420,18420,18420,18420,0
|
|
20241106,154300,5146383830,18420,18420,18420,18420,0
|
|
20241106,154200,5146383830,18420,18420,18420,18420,0
|
|
20241106,154100,5146383830,18420,18420,18420,18420,0
|
|
20241106,154000,5146383830,18420,18420,18420,18420,0
|
|
20241106,153900,5146383830,18420,18420,18420,18420,0
|
|
20241106,153800,5146383830,18420,18420,18420,18420,0
|
|
20241106,153700,5146383830,18420,18420,18420,18420,0
|
|
20241106,153600,5146383830,18420,18420,18420,18420,0
|
|
20241106,153500,5146383830,18420,18420,18420,18420,0
|
|
20241106,153400,5146383830,18420,18420,18420,18420,0
|
|
20241106,153300,5146383830,18420,18420,18420,18420,0
|
|
20241106,153200,5146383830,18420,18420,18420,18420,0
|
|
20241106,153100,5146383830,18420,18420,18420,18420,0
|
|
20241106,153000,5146383830,18420,18420,18420,18420,8417
|
|
20241106,152900,4991342690,18390,18390,18390,18390,0
|
|
20241106,152800,4991342690,18390,18390,18390,18390,0
|
|
20241106,152700,4991342690,18390,18390,18390,18390,0
|
|
20241106,152600,4991342690,18390,18390,18390,18390,0
|
|
20241106,152500,4991342690,18390,18390,18390,18390,0
|
|
20241106,152400,4991342690,18390,18390,18390,18390,0
|
|
20241106,152300,4991342690,18390,18390,18390,18390,0
|
|
20241106,152200,4991342690,18390,18390,18390,18390,0
|
|
20241106,152100,4991342690,18390,18390,18390,18390,0
|
|
20241106,152000,4991342690,18390,18390,18390,18390,0
|
|
20241106,151900,4991342690,18390,18400,18400,18390,170
|
|
20241106,151800,4988215170,18400,18420,18420,18390,845
|
|
20241106,151700,4972660860,18420,18390,18420,18370,3054
|
|
20241106,151600,4916477180,18370,18390,18390,18370,1096
|
|
20241106,151500,4896335480,18380,18400,18400,18380,396
|
|
20241106,151400,4889051860,18400,18390,18400,18380,195
|
|
20241106,151300,4885464980,18390,18420,18420,18390,1864
|
|
20241106,151200,4851166820,18410,18410,18420,18400,616
|
|
20241106,151100,4839825120,18400,18380,18410,18380,3000
|
|
20241106,151000,4784625420,18380,18390,18400,18380,553
|
|
20241106,150900,4774455990,18400,18370,18400,18360,5732
|
|
20241106,150800,4669077440,18370,18360,18380,18360,2064
|
|
20241106,150700,4631168800,18360,18370,18370,18360,1235
|
|
20241106,150600,4608483640,18370,18360,18370,18350,2084
|
|
20241106,150500,4570207620,18350,18360,18360,18350,323
|
|
20241106,150400,4564277680,18360,18320,18370,18320,4575
|
|
20241106,150300,4480329280,18320,18320,18330,18310,311
|
|
20241106,150200,4474631760,18320,18330,18340,18320,365
|
|
20241106,150100,4467942920,18330,18340,18350,18330,491
|
|
20241106,150000,4458941150,18340,18350,18350,18330,1049
|
|
20241106,145900,4439692870,18330,18320,18340,18320,3559
|
|
20241106,145800,4374442510,18330,18310,18330,18310,560
|
|
20241106,145700,4364184440,18320,18310,18320,18310,2036
|
|
20241106,145600,4326898370,18310,18300,18320,18300,228
|
|
20241106,145500,4322724330,18310,18300,18320,18290,112
|
|
20241106,145400,4320674010,18300,18300,18320,18300,133
|
|
20241106,145300,4318239670,18310,18300,18330,18300,733
|
|
20241106,145200,4304813970,18300,18320,18320,18300,777
|
|
20241106,145100,4290589190,18310,18320,18320,18310,129
|
|
20241106,145000,4288226290,18310,18320,18320,18310,129
|
|
20241106,144900,4285863690,18320,18300,18330,18300,988
|
|
20241106,144800,4267781150,18290,18280,18310,18270,789
|
|
20241106,144700,4253354230,18290,18300,18310,18290,474
|
|
20241106,144600,4244682230,18310,18270,18310,18270,1393
|
|
20241106,144500,4219216760,18270,18250,18270,18250,1209
|
|
20241106,144400,4197139240,18260,18270,18280,18260,81
|
|
20241106,144300,4195659530,18270,18270,18280,18260,118
|
|
20241106,144200,4193503000,18270,18270,18270,18250,544
|
|
20241106,144100,4183567540,18290,18320,18320,18100,2046
|
|
20241106,144000,4146356710,18330,18320,18330,18290,848
|
|
20241106,143900,4130829350,18320,18330,18340,18320,872
|
|
20241106,143800,4114852090,18330,18350,18350,18330,2068
|
|
20241106,143700,4076931230,18350,18350,18360,18340,262
|
|
20241106,143600,4072125080,18360,18350,18360,18350,3319
|
|
20241106,143500,4011214060,18350,18340,18350,18340,1010
|
|
20241106,143400,3992686240,18330,18340,18350,18330,1540
|
|
20241106,143300,3964442170,18340,18340,18340,18330,373
|
|
20241106,143200,3957604830,18340,18330,18340,18320,251
|
|
20241106,143100,3953003940,18330,18330,18340,18330,358
|
|
20241106,143000,3946441790,18320,18330,18340,18320,249
|
|
20241106,142900,3941878720,18330,18310,18330,18310,257
|
|
20241106,142800,3937169310,18330,18340,18340,18310,622
|
|
20241106,142700,3925767150,18340,18280,18350,18270,14857
|
|
20241106,142600,3653679270,18280,18280,18280,18270,200
|
|
20241106,142500,3650023890,18280,18270,18280,18270,450
|
|
20241106,142400,3641798530,18280,18270,18280,18270,183
|
|
20241106,142300,3638454860,18280,18270,18280,18270,31
|
|
20241106,142200,3637888320,18260,18280,18280,18260,10
|
|
20241106,142100,3637705620,18260,18270,18270,18250,280
|
|
20241106,142000,3632592670,18280,18270,18290,18270,389
|
|
20241106,141900,3625481670,18270,18270,18290,18270,1724
|
|
20241106,141800,3593971480,18280,18260,18280,18260,1446
|
|
20241106,141700,3567557950,18250,18260,18260,18250,461
|
|
20241106,141600,3559143370,18260,18260,18260,18250,788
|
|
20241106,141500,3544759580,18250,18250,18260,18240,424
|
|
20241106,141400,3537021100,18240,18250,18260,18240,45
|
|
20241106,141300,3536199720,18250,18250,18250,18240,100
|
|
20241106,141200,3534374790,18250,18250,18260,18240,52
|
|
20241106,141100,3533425540,18240,18250,18250,18240,267
|
|
20241106,141000,3528552810,18250,18260,18260,18240,580
|
|
20241106,140900,3517967530,18250,18250,18260,18250,969
|
|
20241106,140800,3500280380,18240,18240,18250,18240,358
|
|
20241106,140700,3493750380,18240,18230,18240,18230,237
|
|
20241106,140600,3489427570,18240,18220,18240,18220,662
|
|
20241106,140500,3477359140,18220,18210,18220,18210,648
|
|
20241106,140400,3465556460,18210,18200,18210,18200,11
|
|
20241106,140300,3465356250,18200,18220,18220,18200,173
|
|
20241106,140200,3462205480,18220,18200,18220,18200,286
|
|
20241106,140100,3456999410,18210,18220,18220,18200,86
|
|
20241106,140000,3455433300,18210,18240,18240,18160,592
|
|
20241106,135900,3444646370,18230,18230,18240,18110,4373
|
|
20241106,135800,3365154540,18220,18230,18230,18220,111
|
|
20241106,135700,3363131970,18220,18240,18240,18220,91
|
|
20241106,135600,3361472990,18240,18230,18240,18230,227
|
|
20241106,135500,3357334450,18240,18230,18240,18220,963
|
|
20241106,135400,3339779080,18240,18250,18250,18240,637
|
|
20241106,135300,3328160090,18240,18250,18250,18240,120
|
|
20241106,135200,3325970460,18260,18260,18260,18260,24
|
|
20241106,135100,3325532220,18250,18250,18260,18240,522
|
|
20241106,135000,3316008330,18250,18260,18260,18240,1107
|
|
20241106,134900,3295803840,18270,18260,18270,18250,869
|
|
20241106,134800,3279936680,18270,18270,18280,18260,352
|
|
20241106,134700,3273505900,18280,18270,18290,18270,387
|
|
20241106,134600,3266431490,18270,18260,18270,18260,58
|
|
20241106,134500,3265371910,18260,18280,18280,18250,1058
|
|
20241106,134400,3246050270,18290,18270,18290,18260,1410
|
|
20241106,134300,3220276690,18280,18260,18280,18260,405
|
|
20241106,134200,3212873360,18260,18270,18280,18260,712
|
|
20241106,134100,3199863610,18270,18270,18280,18270,254
|
|
20241106,134000,3195222530,18270,18270,18270,18270,30
|
|
20241106,133900,3194674430,18280,18280,18290,18270,88
|
|
20241106,133800,3193065830,18280,18270,18280,18270,738
|
|
20241106,133700,3179577570,18280,18280,18280,18270,160
|
|
20241106,133600,3176654120,18290,18280,18290,18270,796
|
|
20241106,133500,3162102920,18280,18280,18290,18270,303
|
|
20241106,133400,3156565800,18280,18280,18290,18280,224
|
|
20241106,133300,3152471060,18280,18310,18310,18280,135
|
|
20241106,133200,3149999360,18310,18280,18320,18280,6867
|
|
20241106,133100,3024393250,18260,18260,18270,18260,510
|
|
20241106,133000,3015075810,18260,18250,18270,18250,794
|
|
20241106,132900,3000578280,18250,18260,18260,18240,182
|
|
20241106,132800,2997256870,18260,18240,18260,18230,2697
|
|
20241106,132700,2948030330,18230,18220,18240,18220,261
|
|
20241106,132600,2943272160,18220,18230,18240,18220,556
|
|
20241106,132500,2933137330,18210,18200,18220,18200,423
|
|
20241106,132400,2925431200,18210,18210,18210,18210,837
|
|
20241106,132300,2910189430,18220,18210,18220,18210,78
|
|
20241106,132200,2908768940,18210,18210,18220,18210,297
|
|
20241106,132100,2903360440,18210,18270,18280,18210,5629
|
|
20241106,132000,2800643020,18280,18260,18280,18260,680
|
|
20241106,131900,2788218360,18260,18210,18260,18210,9914
|
|
20241106,131800,2607398480,18220,18210,18220,18210,587
|
|
20241106,131700,2596706810,18210,18220,18230,18210,226
|
|
20241106,131600,2592589730,18230,18230,18240,18220,1652
|
|
20241106,131500,2562473120,18230,18200,18230,18200,3389
|
|
20241106,131400,2500758200,18190,18150,18190,18150,1949
|
|
20241106,131300,2465345130,18150,18150,18160,18140,388
|
|
20241106,131200,2458303200,18140,18110,18140,18110,2520
|
|
20241106,131100,2412609860,18120,18120,18130,18120,210
|
|
20241106,131000,2408804510,18120,18120,18130,18120,51
|
|
20241106,130900,2407880270,18120,18140,18140,18120,110
|
|
20241106,130800,2405885740,18130,18130,18140,18130,43
|
|
20241106,130700,2405105980,18130,18130,18130,18130,7
|
|
20241106,130600,2404979070,18140,18110,18140,18110,524
|
|
20241106,130500,2395489100,18120,18150,18150,18120,1547
|
|
20241106,130400,2367449650,18150,18140,18150,18130,413
|
|
20241106,130300,2359957230,18140,18150,18150,18140,18
|
|
20241106,130200,2359630540,18150,18150,18160,18140,1025
|
|
20241106,130100,2341027190,18160,18160,18160,18150,237
|
|
20241106,130000,2336723380,18160,18170,18170,18160,713
|
|
20241106,125900,2323771400,18160,18170,18170,18160,1192
|
|
20241106,125800,2302121550,18170,18150,18170,18140,3645
|
|
20241106,125700,2235993390,18160,18140,18170,18140,771
|
|
20241106,125600,2222005960,18130,18150,18150,18130,184
|
|
20241106,125500,2218669000,18150,18160,18160,18150,243
|
|
20241106,125400,2214258540,18160,18110,18160,18110,1509
|
|
20241106,125300,2186898360,18110,18110,18130,18110,452
|
|
20241106,125200,2178712620,18130,18140,18140,18120,615
|
|
20241106,125100,2167563850,18150,18150,18150,18150,18
|
|
20241106,125000,2167237150,18130,18140,18160,18130,906
|
|
20241106,124900,2150804890,18150,18120,18150,18120,2061
|
|
20241106,124800,2113430020,18120,18120,18120,18110,1507
|
|
20241106,124700,2086129890,18130,18130,18130,18120,358
|
|
20241106,124600,2079640110,18140,18130,18140,18130,33
|
|
20241106,124500,2079041580,18140,18150,18160,18140,169
|
|
20241106,124400,2075975200,18140,18150,18160,18130,32
|
|
20241106,124300,2075394390,18150,18160,18160,18130,152
|
|
20241106,124200,2072637970,18160,18140,18160,18140,90
|
|
20241106,124100,2071004830,18140,18160,18160,18140,28
|
|
20241106,124000,2070496550,18140,18140,18170,18140,1329
|
|
20241106,123900,2046367530,18140,18130,18140,18120,401
|
|
20241106,123800,2039095770,18140,18100,18150,18100,1148
|
|
20241106,123700,2018275140,18110,18150,18160,18110,532
|
|
20241106,123600,2008636280,18160,18100,18160,18100,261
|
|
20241106,123500,2003905080,18120,18100,18120,18100,1015
|
|
20241106,123400,1985533240,18100,18120,18130,18100,1092
|
|
20241106,123300,1965757280,18120,18120,18190,18120,141
|
|
20241106,123200,1963199560,18120,18190,18190,18120,142
|
|
20241106,123100,1960626080,18110,18120,18180,18110,794
|
|
20241106,123000,1946224870,18140,18160,18170,18120,1452
|
|
20241106,122900,1919884940,18160,18180,18190,18160,171
|
|
20241106,122800,1916776240,18180,18190,18190,18170,4391
|
|
20241106,122700,1836949290,18190,18180,18190,18180,1179
|
|
20241106,122600,1815514140,18170,18170,18170,18160,463
|
|
20241106,122500,1807101630,18160,18140,18160,18130,617
|
|
20241106,122400,1795905050,18130,18120,18140,18120,34
|
|
20241106,122300,1795288600,18120,18140,18140,18120,194
|
|
20241106,122200,1791771040,18140,18130,18140,18130,108
|
|
20241106,122100,1789812760,18130,18130,18140,18130,33
|
|
20241106,122000,1789214450,18140,18130,18140,18120,48
|
|
20241106,121900,1788344200,18130,18130,18140,18130,70
|
|
20241106,121800,1787074670,18130,18120,18130,18110,67
|
|
20241106,121700,1785860690,18120,18110,18120,18110,27
|
|
20241106,121600,1785371710,18120,18130,18130,18120,127
|
|
20241106,121500,1783070420,18130,18130,18130,18120,55
|
|
20241106,121400,1782073320,18120,18120,18130,18100,121
|
|
20241106,121300,1779881050,18110,18110,18120,18110,48
|
|
20241106,121200,1779011580,18110,18110,18120,18110,342
|
|
20241106,121100,1772814870,18110,18110,18110,18100,80
|
|
20241106,121000,1771366460,18070,18070,18070,18070,0
|
|
20241106,120900,1771366460,18070,18090,18110,18050,1456
|
|
20241106,120800,1745057040,18100,18120,18120,18100,630
|
|
20241106,120700,1733645100,18130,18130,18130,18130,42
|
|
20241106,120600,1732883640,18130,18120,18130,18120,13
|
|
20241106,120500,1732648070,18120,18140,18140,18120,159
|
|
20241106,120400,1729764560,18160,18150,18160,18150,87
|
|
20241106,120300,1728185170,18150,18150,18160,18140,340
|
|
20241106,120200,1722014220,18150,18140,18150,18140,35
|
|
20241106,120100,1721378980,18140,18140,18150,18140,28
|
|
20241106,120000,1720870950,18140,18150,18150,18140,58
|
|
20241106,115900,1719818730,18150,18150,18150,18120,23
|
|
20241106,115800,1719401670,18150,18110,18150,18110,241
|
|
20241106,115700,1715029620,18110,18160,18160,18110,53
|
|
20241106,115600,1714069390,18110,18160,18160,18110,634
|
|
20241106,115500,1702566420,18160,18160,18160,18160,523
|
|
20241106,115400,1693068740,18170,18160,18170,18160,201
|
|
20241106,115300,1689417910,18160,18160,18160,18160,577
|
|
20241106,115200,1678939590,18160,18170,18170,18160,53
|
|
20241106,115100,1677976900,18170,18170,18170,18160,106
|
|
20241106,115000,1676051000,18170,18160,18170,18160,316
|
|
20241106,114900,1670311010,18160,18170,18170,18160,27
|
|
20241106,114800,1669820550,18170,18170,18170,18170,312
|
|
20241106,114700,1664151510,18170,18180,18180,18160,34
|
|
20241106,114600,1663533780,18170,18160,18180,18160,900
|
|
20241106,114500,1647179960,18160,18160,18180,18160,631
|
|
20241106,114400,1635716560,18150,18140,18150,18130,513
|
|
20241106,114300,1626407050,18140,18130,18140,18130,115
|
|
20241106,114200,1624321480,18120,18140,18140,18080,1042
|
|
20241106,114100,1605452540,18140,18140,18140,18130,59
|
|
20241106,114000,1604382420,18140,18150,18170,18140,1891
|
|
20241106,113900,1570041910,18140,18100,18140,18100,1361
|
|
20241106,113800,1545372510,18100,18110,18110,18100,418
|
|
20241106,113700,1537805270,18100,18110,18110,18100,47
|
|
20241106,113600,1536954240,18090,18100,18100,18090,97
|
|
20241106,113500,1535198780,18110,18100,18110,18060,2030
|
|
20241106,113400,1498470310,18100,18110,18110,18100,874
|
|
20241106,113300,1482650360,18110,18110,18110,18110,59
|
|
20241106,113200,1481581870,18100,18100,18110,18100,2595
|
|
20241106,113100,1434611750,18100,18120,18130,18100,266
|
|
20241106,113000,1429795200,18100,18110,18110,18100,108
|
|
20241106,112900,1427839620,18110,18110,18130,18110,550
|
|
20241106,112800,1417874200,18110,18110,18110,18110,16
|
|
20241106,112700,1417584440,18110,18100,18110,18090,560
|
|
20241106,112600,1407448090,18090,18070,18100,18070,72
|
|
20241106,112500,1406145600,18100,18090,18100,18090,92
|
|
20241106,112400,1404480940,18100,18090,18100,18080,279
|
|
20241106,112300,1399433850,18080,18070,18080,18070,56
|
|
20241106,112200,1398421430,18070,18050,18070,18050,588
|
|
20241106,112100,1387805350,18060,18070,18080,18060,1098
|
|
20241106,112000,1367971300,18070,18070,18070,18060,72
|
|
20241106,111900,1366670670,18070,18080,18090,18060,98
|
|
20241106,111800,1364899590,18080,18070,18080,18070,108
|
|
20241106,111700,1362947900,18070,18090,18100,18070,537
|
|
20241106,111600,1353238790,18080,18070,18080,18060,223
|
|
20241106,111500,1349208980,18070,18060,18070,18060,30
|
|
20241106,111400,1348666990,18070,18090,18090,18060,421
|
|
20241106,111300,1341054910,18090,18080,18090,18080,19
|
|
20241106,111200,1340711210,18080,18080,18090,18080,32
|
|
20241106,111100,1340132600,18090,18080,18090,18080,574
|
|
20241106,111000,1329753610,18100,18090,18100,18090,180
|
|
20241106,110900,1326496650,18090,18100,18100,18090,208
|
|
20241106,110800,1322732470,18090,18090,18100,18090,78
|
|
20241106,110700,1321320970,18080,18090,18100,18080,36
|
|
20241106,110600,1320669500,18090,18070,18090,18070,573
|
|
20241106,110500,1310314980,18060,18070,18070,18060,23
|
|
20241106,110400,1309899460,18070,18060,18070,18060,28
|
|
20241106,110300,1309393570,18060,18070,18070,18050,53
|
|
20241106,110200,1308436300,18070,18060,18070,18060,100
|
|
20241106,110100,1306630220,18060,18050,18060,18050,89
|
|
20241106,110000,1305022890,18070,18050,18070,18050,83
|
|
20241106,105900,1303524550,18050,18090,18090,18050,524
|
|
20241106,105800,1294049970,18100,18100,18100,18090,140
|
|
20241106,105700,1291516810,18100,18090,18100,18090,39
|
|
20241106,105600,1290810950,18100,18090,18100,18090,24
|
|
20241106,105500,1290376690,18080,18090,18090,18080,25
|
|
20241106,105400,1289924530,18070,18070,18080,18070,165
|
|
20241106,105300,1286941620,18060,18060,18060,18050,218
|
|
20241106,105200,1283004550,18050,18050,18060,18040,792
|
|
20241106,105100,1268709160,18060,18060,18060,18060,45
|
|
20241106,105000,1267896460,18070,18060,18070,18060,40
|
|
20241106,104900,1267173950,18060,18060,18060,18060,110
|
|
20241106,104800,1265187350,18060,18080,18080,18060,269
|
|
20241106,104700,1260326460,18080,18050,18080,18050,732
|
|
20241106,104600,1247110790,18050,18040,18050,18040,866
|
|
20241106,104500,1231487940,18050,18080,18080,18050,2501
|
|
20241106,104400,1186322880,18080,18100,18100,18070,607
|
|
20241106,104300,1175349470,18100,18090,18100,18090,84
|
|
20241106,104200,1173829150,18090,18090,18090,18090,144
|
|
20241106,104100,1171224190,18100,18090,18110,18090,68
|
|
20241106,104000,1169993620,18090,18080,18090,18070,143
|
|
20241106,103900,1167408050,18070,18090,18090,18070,3071
|
|
20241106,103800,1111874000,18090,18100,18100,18090,64
|
|
20241106,103700,1110715690,18100,18100,18100,18090,1199
|
|
20241106,103600,1089021850,18100,18140,18140,18090,5656
|
|
20241106,103500,986566170,18130,18140,18140,18130,108
|
|
20241106,103400,984607460,18140,18150,18150,18130,1447
|
|
20241106,103300,958351520,18160,18160,18160,18160,76
|
|
20241106,103200,956971360,18160,18160,18160,18150,131
|
|
20241106,103100,954592410,18160,18160,18160,18160,203
|
|
20241106,103000,950905930,18160,18160,18160,18150,52
|
|
20241106,102900,949961620,18160,18160,18160,18160,134
|
|
20241106,102800,947528180,18150,18160,18160,18150,23
|
|
20241106,102700,947110520,18160,18160,18160,18160,54
|
|
20241106,102600,946129880,18150,18160,18160,18150,44
|
|
20241106,102500,945330990,18160,18160,18160,18150,261
|
|
20241106,102400,940591590,18160,18170,18170,18160,244
|
|
20241106,102300,936160440,18170,18160,18170,18160,292
|
|
20241106,102200,930856880,18170,18180,18180,18170,491
|
|
20241106,102100,921931950,18190,18190,18190,18180,1125
|
|
20241106,102000,901468210,18190,18180,18190,18180,181
|
|
20241106,101900,898176960,18160,18160,18170,18150,3326
|
|
20241106,101800,837757610,18170,18160,18170,18160,48
|
|
20241106,101700,836885820,18160,18160,18170,18160,149
|
|
20241106,101600,834179510,18170,18170,18170,18170,22
|
|
20241106,101500,833779770,18170,18170,18170,18150,144
|
|
20241106,101400,831165990,18170,18150,18170,18150,130
|
|
20241106,101300,828805550,18150,18150,18170,18150,290
|
|
20241106,101200,823538690,18150,18170,18170,18140,126
|
|
20241106,101100,821251450,18170,18170,18170,18170,127
|
|
20241106,101000,818943860,18170,18180,18190,18150,228
|
|
20241106,100900,814800470,18150,18140,18150,18140,39
|
|
20241106,100800,814092770,18140,18140,18190,18140,33
|
|
20241106,100700,813494100,18130,18190,18190,18130,2000
|
|
20241106,100600,777202500,18200,18170,18200,18170,1453
|
|
20241106,100500,750764730,18160,18180,18180,18160,20
|
|
20241106,100400,750401330,18190,18180,18190,18180,21
|
|
20241106,100300,750019440,18180,18170,18180,18170,17
|
|
20241106,100200,749710390,18170,18140,18180,18140,363
|
|
20241106,100100,743119370,18140,18140,18150,18130,111
|
|
20241106,100000,741105810,18140,18130,18160,18130,1521
|
|
20241106,095900,713527200,18120,18120,18130,18120,67
|
|
20241106,095800,712313150,18120,18150,18150,18120,1252
|
|
20241106,095700,689602000,18150,18170,18170,18150,98
|
|
20241106,095600,687822110,18160,18170,18190,18150,117
|
|
20241106,095500,685697040,18180,18180,18190,18160,197
|
|
20241106,095400,682118430,18190,18190,18190,18180,365
|
|
20241106,095300,675481060,18190,18190,18200,18180,56
|
|
20241106,095200,674462360,18180,18150,18180,18150,580
|
|
20241106,095100,663930400,18150,18150,18150,18150,38
|
|
20241106,095000,663240700,18150,18140,18150,18140,112
|
|
20241106,094900,661208050,18140,18140,18140,18140,477
|
|
20241106,094800,652555270,18150,18150,18160,18140,166
|
|
20241106,094700,649542390,18150,18140,18150,18140,129
|
|
20241106,094600,647201340,18140,18140,18150,18140,295
|
|
20241106,094500,641849660,18140,18160,18160,18140,1664
|
|
20241106,094400,611641210,18160,18170,18170,18160,67
|
|
20241106,094300,610424190,18170,18180,18190,18170,256
|
|
20241106,094200,605767970,18190,18190,18190,18190,0
|
|
20241106,094100,605767970,18190,18190,18190,18190,0
|
|
20241106,094000,605767970,18190,18150,18190,18140,731
|
|
20241106,093900,592497140,18150,18140,18150,18140,219
|
|
20241106,093800,588523420,18150,18140,18150,18140,3
|
|
20241106,093700,588468990,18140,18200,18200,18140,1608
|
|
20241106,093600,559225410,18200,18160,18210,18160,980
|
|
20241106,093500,541406850,18150,18150,18150,18150,221
|
|
20241106,093400,537395700,18150,18150,18150,18140,139
|
|
20241106,093300,534872870,18150,18140,18150,18140,122
|
|
20241106,093200,532659680,18130,18130,18130,18120,387
|
|
20241106,093100,525644750,18130,18130,18130,18130,212
|
|
20241106,093000,521801190,18130,18130,18130,18120,113
|
|
20241106,092900,519752520,18130,18130,18130,18130,602
|
|
20241106,092800,508838260,18140,18130,18140,18130,690
|
|
20241106,092700,496327610,18130,18140,18140,18130,148
|
|
20241106,092600,493643710,18130,18120,18150,18120,1011
|
|
20241106,092500,475309290,18120,18140,18140,18120,1354
|
|
20241106,092400,450764830,18130,18140,18150,18130,301
|
|
20241106,092300,445305090,18130,18130,18140,18120,510
|
|
20241106,092200,436058830,18130,18160,18160,18130,940
|
|
20241106,092100,418997950,18150,18140,18150,18140,273
|
|
20241106,092000,414043170,18120,18120,18120,18120,60
|
|
20241106,091900,412955970,18130,18130,18140,18130,1242
|
|
20241106,091800,390437640,18130,18140,18140,18130,165
|
|
20241106,091700,387445860,18140,18120,18140,18110,283
|
|
20241106,091600,382318590,18130,18100,18130,18100,528
|
|
20241106,091500,372752860,18100,18090,18100,18080,978
|
|
20241106,091400,355056390,18090,18100,18100,18070,1827
|
|
20241106,091300,322027950,18080,18080,18100,18070,2418
|
|
20241106,091200,278321230,18070,18110,18110,18070,1627
|
|
20241106,091100,248882870,18100,18130,18140,18100,489
|
|
20241106,091000,240023160,18130,18090,18130,18090,893
|
|
20241106,090900,223853370,18080,18090,18090,18080,172
|
|
20241106,090800,220742590,18090,18130,18130,18080,3356
|
|
20241106,090700,159972780,18140,18120,18150,18120,263
|
|
20241106,090600,155203400,18130,18210,18210,18130,2781
|
|
20241106,090500,104649710,18200,18220,18230,18200,474
|
|
20241106,090400,96019230,18220,18210,18220,18180,1165
|
|
20241106,090300,74798450,18180,18220,18230,18180,780
|
|
20241106,090200,60593550,18220,18230,18230,18180,226
|
|
20241106,090100,56478250,18160,18150,18160,18150,394
|
|
20241106,090000,49326260,18150,18260,18260,18110,2709
|