590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,184600,3870727030,18230,18230,18230,18230,0
|
|
20241108,184500,3870727030,18230,18230,18230,18230,0
|
|
20241108,184400,3870727030,18230,18230,18230,18230,0
|
|
20241108,184300,3870727030,18230,18230,18230,18230,0
|
|
20241108,184200,3870727030,18230,18230,18230,18230,0
|
|
20241108,184100,3870727030,18230,18230,18230,18230,0
|
|
20241108,184000,3870727030,18230,18230,18230,18230,0
|
|
20241108,183900,3870727030,18230,18230,18230,18230,0
|
|
20241108,183800,3870727030,18230,18230,18230,18230,0
|
|
20241108,183700,3870727030,18230,18230,18230,18230,0
|
|
20241108,183600,3870727030,18230,18230,18230,18230,0
|
|
20241108,183500,3870727030,18230,18230,18230,18230,0
|
|
20241108,183400,3870727030,18230,18230,18230,18230,0
|
|
20241108,183300,3870727030,18230,18230,18230,18230,0
|
|
20241108,183200,3870727030,18230,18230,18230,18230,0
|
|
20241108,183100,3870727030,18230,18230,18230,18230,0
|
|
20241108,183000,3870727030,18230,18230,18230,18230,0
|
|
20241108,182900,3870727030,18230,18230,18230,18230,0
|
|
20241108,182800,3870727030,18230,18230,18230,18230,0
|
|
20241108,182700,3870727030,18230,18230,18230,18230,0
|
|
20241108,182600,3870727030,18230,18230,18230,18230,0
|
|
20241108,182500,3870727030,18230,18230,18230,18230,0
|
|
20241108,182400,3870727030,18230,18230,18230,18230,0
|
|
20241108,182300,3870727030,18230,18230,18230,18230,0
|
|
20241108,182200,3870727030,18230,18230,18230,18230,0
|
|
20241108,182100,3870727030,18230,18230,18230,18230,0
|
|
20241108,182000,3870727030,18230,18230,18230,18230,0
|
|
20241108,181900,3870727030,18230,18230,18230,18230,0
|
|
20241108,181800,3870727030,18230,18230,18230,18230,0
|
|
20241108,181700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,181600,3870727030,18230,18230,18230,18230,0
|
|
20241108,181500,3870727030,18230,18230,18230,18230,0
|
|
20241108,181400,3870727030,18230,18230,18230,18230,0
|
|
20241108,181300,3870727030,18230,18230,18230,18230,0
|
|
20241108,181200,3870727030,18230,18230,18230,18230,0
|
|
20241108,181100,3870727030,18230,18230,18230,18230,0
|
|
20241108,181000,3870727030,18230,18230,18230,18230,0
|
|
20241108,180900,3870727030,18230,18230,18230,18230,0
|
|
20241108,180800,3870727030,18230,18230,18230,18230,0
|
|
20241108,180700,3870727030,18230,18230,18230,18230,0
|
|
20241108,180600,3870727030,18230,18230,18230,18230,0
|
|
20241108,180500,3870727030,18230,18230,18230,18230,0
|
|
20241108,180400,3870727030,18230,18230,18230,18230,0
|
|
20241108,180300,3870727030,18230,18230,18230,18230,0
|
|
20241108,180200,3870727030,18230,18230,18230,18230,0
|
|
20241108,180100,3870727030,18230,18230,18230,18230,0
|
|
20241108,180000,3870727030,18230,18230,18230,18230,0
|
|
20241108,175900,3870727030,18230,18230,18230,18230,0
|
|
20241108,175800,3870727030,18230,18230,18230,18230,0
|
|
20241108,175700,3870727030,18230,18230,18230,18230,0
|
|
20241108,175600,3870727030,18230,18230,18230,18230,0
|
|
20241108,175500,3870727030,18230,18230,18230,18230,0
|
|
20241108,175400,3870727030,18230,18230,18230,18230,0
|
|
20241108,175300,3870727030,18230,18230,18230,18230,0
|
|
20241108,175200,3870727030,18230,18230,18230,18230,0
|
|
20241108,175100,3870727030,18230,18230,18230,18230,0
|
|
20241108,175000,3870727030,18230,18230,18230,18230,0
|
|
20241108,174900,3870727030,18230,18230,18230,18230,0
|
|
20241108,174800,3870727030,18230,18230,18230,18230,0
|
|
20241108,174700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,174600,3870727030,18230,18230,18230,18230,0
|
|
20241108,174500,3870727030,18230,18230,18230,18230,0
|
|
20241108,174400,3870727030,18230,18230,18230,18230,0
|
|
20241108,174300,3870727030,18230,18230,18230,18230,0
|
|
20241108,174200,3870727030,18230,18230,18230,18230,0
|
|
20241108,174100,3870727030,18230,18230,18230,18230,0
|
|
20241108,174000,3870727030,18230,18230,18230,18230,0
|
|
20241108,173900,3870727030,18230,18230,18230,18230,0
|
|
20241108,173800,3870727030,18230,18230,18230,18230,0
|
|
20241108,173700,3870727030,18230,18230,18230,18230,0
|
|
20241108,173600,3870727030,18230,18230,18230,18230,0
|
|
20241108,173500,3870727030,18230,18230,18230,18230,0
|
|
20241108,173400,3870727030,18230,18230,18230,18230,0
|
|
20241108,173300,3870727030,18230,18230,18230,18230,0
|
|
20241108,173200,3870727030,18230,18230,18230,18230,0
|
|
20241108,173100,3870727030,18230,18230,18230,18230,0
|
|
20241108,173000,3870727030,18230,18230,18230,18230,0
|
|
20241108,172900,3870727030,18230,18230,18230,18230,0
|
|
20241108,172800,3870727030,18230,18230,18230,18230,0
|
|
20241108,172700,3870727030,18230,18230,18230,18230,0
|
|
20241108,172600,3870727030,18230,18230,18230,18230,0
|
|
20241108,172500,3870727030,18230,18230,18230,18230,0
|
|
20241108,172400,3870727030,18230,18230,18230,18230,0
|
|
20241108,172300,3870727030,18230,18230,18230,18230,0
|
|
20241108,172200,3870727030,18230,18230,18230,18230,0
|
|
20241108,172100,3870727030,18230,18230,18230,18230,0
|
|
20241108,172000,3870727030,18230,18230,18230,18230,0
|
|
20241108,171900,3870727030,18230,18230,18230,18230,0
|
|
20241108,171800,3870727030,18230,18230,18230,18230,0
|
|
20241108,171700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,171600,3870727030,18230,18230,18230,18230,0
|
|
20241108,171500,3870727030,18230,18230,18230,18230,0
|
|
20241108,171400,3870727030,18230,18230,18230,18230,0
|
|
20241108,171300,3870727030,18230,18230,18230,18230,0
|
|
20241108,171200,3870727030,18230,18230,18230,18230,0
|
|
20241108,171100,3870727030,18230,18230,18230,18230,0
|
|
20241108,171000,3870727030,18230,18230,18230,18230,0
|
|
20241108,170900,3870727030,18230,18230,18230,18230,0
|
|
20241108,170800,3870727030,18230,18230,18230,18230,0
|
|
20241108,170700,3870727030,18230,18230,18230,18230,0
|
|
20241108,170600,3870727030,18230,18230,18230,18230,0
|
|
20241108,170500,3870727030,18230,18230,18230,18230,0
|
|
20241108,170400,3870727030,18230,18230,18230,18230,0
|
|
20241108,170300,3870727030,18230,18230,18230,18230,0
|
|
20241108,170200,3870727030,18230,18230,18230,18230,0
|
|
20241108,170100,3870727030,18230,18230,18230,18230,0
|
|
20241108,170000,3870727030,18230,18230,18230,18230,0
|
|
20241108,165900,3870727030,18230,18230,18230,18230,0
|
|
20241108,165800,3870727030,18230,18230,18230,18230,0
|
|
20241108,165700,3870727030,18230,18230,18230,18230,0
|
|
20241108,165600,3870727030,18230,18230,18230,18230,0
|
|
20241108,165500,3870727030,18230,18230,18230,18230,0
|
|
20241108,165400,3870727030,18230,18230,18230,18230,0
|
|
20241108,165300,3870727030,18230,18230,18230,18230,0
|
|
20241108,165200,3870727030,18230,18230,18230,18230,0
|
|
20241108,165100,3870727030,18230,18230,18230,18230,0
|
|
20241108,165000,3870727030,18230,18230,18230,18230,0
|
|
20241108,164900,3870727030,18230,18230,18230,18230,0
|
|
20241108,164800,3870727030,18230,18230,18230,18230,0
|
|
20241108,164700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,164600,3870727030,18230,18230,18230,18230,0
|
|
20241108,164500,3870727030,18230,18230,18230,18230,0
|
|
20241108,164400,3870727030,18230,18230,18230,18230,0
|
|
20241108,164300,3870727030,18230,18230,18230,18230,0
|
|
20241108,164200,3870727030,18230,18230,18230,18230,0
|
|
20241108,164100,3870727030,18230,18230,18230,18230,0
|
|
20241108,164000,3870727030,18230,18230,18230,18230,0
|
|
20241108,163900,3870727030,18230,18230,18230,18230,0
|
|
20241108,163800,3870727030,18230,18230,18230,18230,0
|
|
20241108,163700,3870727030,18230,18230,18230,18230,0
|
|
20241108,163600,3870727030,18230,18230,18230,18230,0
|
|
20241108,163500,3870727030,18230,18230,18230,18230,0
|
|
20241108,163400,3870727030,18230,18230,18230,18230,0
|
|
20241108,163300,3870727030,18230,18230,18230,18230,0
|
|
20241108,163200,3870727030,18230,18230,18230,18230,0
|
|
20241108,163100,3870727030,18230,18230,18230,18230,0
|
|
20241108,163000,3870727030,18230,18230,18230,18230,0
|
|
20241108,162900,3870727030,18230,18230,18230,18230,0
|
|
20241108,162800,3870727030,18230,18230,18230,18230,0
|
|
20241108,162700,3870727030,18230,18230,18230,18230,0
|
|
20241108,162600,3870727030,18230,18230,18230,18230,0
|
|
20241108,162500,3870727030,18230,18230,18230,18230,0
|
|
20241108,162400,3870727030,18230,18230,18230,18230,0
|
|
20241108,162300,3870727030,18230,18230,18230,18230,0
|
|
20241108,162200,3870727030,18230,18230,18230,18230,0
|
|
20241108,162100,3870727030,18230,18230,18230,18230,0
|
|
20241108,162000,3870727030,18230,18230,18230,18230,0
|
|
20241108,161900,3870727030,18230,18230,18230,18230,0
|
|
20241108,161800,3870727030,18230,18230,18230,18230,0
|
|
20241108,161700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,161600,3870727030,18230,18230,18230,18230,0
|
|
20241108,161500,3870727030,18230,18230,18230,18230,0
|
|
20241108,161400,3870727030,18230,18230,18230,18230,0
|
|
20241108,161300,3870727030,18230,18230,18230,18230,0
|
|
20241108,161200,3870727030,18230,18230,18230,18230,0
|
|
20241108,161100,3870727030,18230,18230,18230,18230,0
|
|
20241108,161000,3870727030,18230,18230,18230,18230,0
|
|
20241108,160900,3870727030,18230,18230,18230,18230,0
|
|
20241108,160800,3870727030,18230,18230,18230,18230,0
|
|
20241108,160700,3870727030,18230,18230,18230,18230,0
|
|
20241108,160600,3870727030,18230,18230,18230,18230,0
|
|
20241108,160500,3870727030,18230,18230,18230,18230,0
|
|
20241108,160400,3870727030,18230,18230,18230,18230,0
|
|
20241108,160300,3870727030,18230,18230,18230,18230,0
|
|
20241108,160200,3870727030,18230,18230,18230,18230,0
|
|
20241108,160100,3870727030,18230,18230,18230,18230,0
|
|
20241108,160000,3870727030,18230,18230,18230,18230,0
|
|
20241108,155900,3870727030,18230,18230,18230,18230,0
|
|
20241108,155800,3870727030,18230,18230,18230,18230,0
|
|
20241108,155700,3870727030,18230,18230,18230,18230,0
|
|
20241108,155600,3870727030,18230,18230,18230,18230,0
|
|
20241108,155500,3870727030,18230,18230,18230,18230,0
|
|
20241108,155400,3870727030,18230,18230,18230,18230,0
|
|
20241108,155300,3870727030,18230,18230,18230,18230,0
|
|
20241108,155200,3870727030,18230,18230,18230,18230,0
|
|
20241108,155100,3870727030,18230,18230,18230,18230,0
|
|
20241108,155000,3870727030,18230,18230,18230,18230,0
|
|
20241108,154900,3870727030,18230,18230,18230,18230,0
|
|
20241108,154800,3870727030,18230,18230,18230,18230,0
|
|
20241108,154700,3870727030,18230,18230,18230,18230,10637
|
|
20241108,154600,3870727030,18230,18230,18230,18230,0
|
|
20241108,154500,3870727030,18230,18230,18230,18230,0
|
|
20241108,154400,3870727030,18230,18230,18230,18230,0
|
|
20241108,154300,3870727030,18230,18230,18230,18230,0
|
|
20241108,154200,3870727030,18230,18230,18230,18230,0
|
|
20241108,154100,3870727030,18230,18230,18230,18230,0
|
|
20241108,154000,3870727030,18230,18230,18230,18230,0
|
|
20241108,153900,3870727030,18230,18230,18230,18230,0
|
|
20241108,153800,3870727030,18230,18230,18230,18230,0
|
|
20241108,153700,3870727030,18230,18230,18230,18230,0
|
|
20241108,153600,3870727030,18230,18230,18230,18230,0
|
|
20241108,153500,3870727030,18230,18230,18230,18230,0
|
|
20241108,153400,3870727030,18230,18230,18230,18230,0
|
|
20241108,153300,3870727030,18230,18230,18230,18230,0
|
|
20241108,153200,3870727030,18230,18230,18230,18230,0
|
|
20241108,153100,3870727030,18230,18230,18230,18230,0
|
|
20241108,153000,3870727030,18230,18230,18230,18230,10637
|
|
20241108,152900,3676814520,18240,18240,18240,18240,0
|
|
20241108,152800,3676814520,18240,18240,18240,18240,0
|
|
20241108,152700,3676814520,18240,18240,18240,18240,0
|
|
20241108,152600,3676814520,18240,18240,18240,18240,0
|
|
20241108,152500,3676814520,18240,18240,18240,18240,0
|
|
20241108,152400,3676814520,18240,18240,18240,18240,0
|
|
20241108,152300,3676814520,18240,18240,18240,18240,0
|
|
20241108,152200,3676814520,18240,18240,18240,18240,0
|
|
20241108,152100,3676814520,18240,18240,18240,18240,0
|
|
20241108,152000,3676814520,18240,18240,18240,18240,0
|
|
20241108,151900,3676814520,18240,18260,18270,18240,1136
|
|
20241108,151800,3656066080,18260,18250,18260,18240,425
|
|
20241108,151700,3648310590,18250,18250,18260,18240,232
|
|
20241108,151600,3644075250,18260,18270,18270,18240,1243
|
|
20241108,151500,3621385820,18270,18270,18270,18260,1251
|
|
20241108,151400,3598533370,18270,18230,18270,18230,4070
|
|
20241108,151300,3524256690,18230,18240,18240,18220,316
|
|
20241108,151200,3518496070,18240,18240,18240,18230,539
|
|
20241108,151100,3508667880,18240,18230,18240,18230,374
|
|
20241108,151000,3501848820,18230,18230,18230,18220,630
|
|
20241108,150900,3490366620,18230,18220,18230,18210,1671
|
|
20241108,150800,3459920760,18220,18220,18220,18210,862
|
|
20241108,150700,3444216530,18220,18230,18230,18220,663
|
|
20241108,150600,3432136420,18230,18220,18230,18220,205
|
|
20241108,150500,3428399740,18230,18220,18230,18220,551
|
|
20241108,150400,3418359680,18230,18210,18230,18210,451
|
|
20241108,150300,3410141130,18220,18230,18230,18220,655
|
|
20241108,150200,3398204690,18230,18210,18230,18210,2053
|
|
20241108,150100,3360803350,18210,18210,18210,18200,115
|
|
20241108,150000,3358709220,18210,18200,18210,18200,285
|
|
20241108,145900,3353520870,18200,18200,18210,18200,1034
|
|
20241108,145800,3334700100,18210,18210,18210,18210,170
|
|
20241108,145700,3331604400,18210,18200,18210,18200,6
|
|
20241108,145600,3331495190,18210,18200,18210,18200,1367
|
|
20241108,145500,3306613270,18200,18200,18200,18200,174
|
|
20241108,145400,3303446470,18200,18200,18200,18200,271
|
|
20241108,145300,3298514270,18190,18200,18200,18180,89
|
|
20241108,145200,3296895100,18200,18190,18200,18190,1510
|
|
20241108,145100,3269425990,18190,18180,18190,18180,5
|
|
20241108,145000,3269335080,18190,18190,18190,18190,173
|
|
20241108,144900,3266188210,18190,18190,18190,18190,3
|
|
20241108,144800,3266133640,18180,18160,18190,18160,461
|
|
20241108,144700,3257751970,18180,18180,18190,18180,78
|
|
20241108,144600,3256333900,18180,18180,18190,18170,406
|
|
20241108,144500,3248954240,18180,18190,18190,18180,633
|
|
20241108,144400,3237446250,18180,18180,18190,18180,203
|
|
20241108,144300,3233754330,18180,18170,18180,18170,131
|
|
20241108,144200,3231373200,18180,18170,18180,18170,178
|
|
20241108,144100,3228137450,18170,18160,18190,18150,1200
|
|
20241108,144000,3206341700,18150,18170,18170,18150,313
|
|
20241108,143900,3200657690,18170,18170,18170,18160,6
|
|
20241108,143800,3200548700,18180,18180,18180,18170,244
|
|
20241108,143700,3196113850,18180,18170,18180,18170,9
|
|
20241108,143600,3195950250,18170,18160,18170,18160,48
|
|
20241108,143500,3195078500,18170,18180,18180,18170,14
|
|
20241108,143400,3194824100,18180,18180,18180,18180,136
|
|
20241108,143300,3192351620,18180,18170,18180,18170,221
|
|
20241108,143200,3188336030,18180,18180,18180,18170,316
|
|
20241108,143100,3182591180,18180,18170,18180,18170,18
|
|
20241108,143000,3182263980,18170,18170,18170,18170,214
|
|
20241108,142900,3178375600,18160,18170,18170,18160,11
|
|
20241108,142800,3178175800,18170,18170,18170,18160,272
|
|
20241108,142700,3173234920,18170,18150,18170,18140,1095
|
|
20241108,142600,3153360480,18140,18140,18150,18140,257
|
|
20241108,142500,3148697110,18140,18140,18150,18140,68
|
|
20241108,142400,3147463240,18150,18130,18150,18130,205
|
|
20241108,142300,3143743560,18130,18150,18150,18130,1010
|
|
20241108,142200,3125426460,18150,18150,18150,18150,599
|
|
20241108,142100,3114554610,18160,18160,18160,18160,6
|
|
20241108,142000,3114445650,18160,18150,18160,18150,181
|
|
20241108,141900,3111158900,18160,18160,18160,18160,3
|
|
20241108,141800,3111104420,18150,18170,18170,18150,145
|
|
20241108,141700,3108471200,18170,18180,18180,18170,3
|
|
20241108,141600,3108416670,18160,18160,18170,18160,322
|
|
20241108,141500,3102567820,18160,18160,18170,18160,71
|
|
20241108,141400,3101277830,18170,18150,18170,18150,108
|
|
20241108,141300,3099316860,18160,18160,18160,18160,1
|
|
20241108,141200,3099298700,18170,18160,18170,18150,235
|
|
20241108,141100,3095031960,18160,18160,18160,18160,7
|
|
20241108,141000,3094904840,18160,18170,18170,18160,142
|
|
20241108,140900,3092324720,18170,18170,18170,18170,66
|
|
20241108,140800,3091125500,18170,18170,18170,18170,95
|
|
20241108,140700,3089399350,18180,18180,18180,18180,5
|
|
20241108,140600,3089308450,18170,18170,18180,18170,381
|
|
20241108,140500,3082384260,18170,18170,18180,18170,238
|
|
20241108,140400,3078059780,18170,18170,18180,18170,389
|
|
20241108,140300,3070990180,18170,18140,18170,18120,559
|
|
20241108,140200,3060842920,18120,18150,18150,18120,884
|
|
20241108,140100,3044799390,18150,18160,18160,18150,90
|
|
20241108,140000,3043165740,18160,18140,18190,18140,2036
|
|
20241108,135900,3006171530,18150,18150,18150,18150,3
|
|
20241108,135800,3006117080,18150,18130,18150,18130,897
|
|
20241108,135700,2989843480,18130,18130,18150,18130,754
|
|
20241108,135600,2976172350,18130,18110,18130,18110,821
|
|
20241108,135500,2961297760,18120,18120,18120,18110,71
|
|
20241108,135400,2960011550,18130,18130,18130,18130,137
|
|
20241108,135300,2957527740,18120,18130,18130,18120,185
|
|
20241108,135200,2954175500,18120,18150,18150,18120,575
|
|
20241108,135100,2943743720,18150,18150,18150,18150,12
|
|
20241108,135000,2943525920,18160,18160,18160,18160,134
|
|
20241108,134900,2941092480,18160,18150,18160,18140,211
|
|
20241108,134800,2937262850,18160,18160,18160,18160,138
|
|
20241108,134700,2934756770,18160,18150,18160,18150,612
|
|
20241108,134600,2923648930,18150,18160,18170,18150,161
|
|
20241108,134500,2920725290,18150,18150,18160,18150,96
|
|
20241108,134400,2918982870,18150,18150,18160,18150,136
|
|
20241108,134300,2916514460,18150,18150,18150,18150,89
|
|
20241108,134200,2914899110,18150,18150,18150,18150,168
|
|
20241108,134100,2911849910,18150,18150,18150,18150,14
|
|
20241108,134000,2911595810,18140,18140,18150,18140,39
|
|
20241108,133900,2910888310,18130,18130,18140,18130,254
|
|
20241108,133800,2906283050,18130,18150,18150,18130,348
|
|
20241108,133700,2899971140,18150,18130,18150,18130,15
|
|
20241108,133600,2899699050,18150,18150,18150,18130,213
|
|
20241108,133500,2895834500,18150,18130,18150,18130,13
|
|
20241108,133400,2895598570,18130,18150,18160,18130,487
|
|
20241108,133300,2886765450,18150,18160,18160,18150,4
|
|
20241108,133200,2886692820,18140,18140,18160,18140,645
|
|
20241108,133100,2874985040,18140,18150,18150,18140,110
|
|
20241108,133000,2872989570,18150,18150,18150,18140,166
|
|
20241108,132900,2869976980,18140,18150,18150,18140,4
|
|
20241108,132800,2869904390,18140,18140,18150,18140,553
|
|
20241108,132700,2859871080,18150,18150,18150,18150,8
|
|
20241108,132600,2859725880,18160,18160,18160,18160,138
|
|
20241108,132500,2857219800,18140,18160,18160,18140,48
|
|
20241108,132400,2856348740,18160,18160,18160,18140,142
|
|
20241108,132300,2853770040,18160,18140,18160,18140,109
|
|
20241108,132200,2851792680,18150,18160,18160,18150,134
|
|
20241108,132100,2849359250,18150,18170,18170,18150,288
|
|
20241108,132000,2844130860,18160,18160,18170,18160,147
|
|
20241108,131900,2841461270,18160,18160,18160,18140,19
|
|
20241108,131800,2841116310,18160,18130,18160,18130,718
|
|
20241108,131700,2828097840,18130,18130,18130,18130,80
|
|
20241108,131600,2826647440,18130,18120,18130,18120,161
|
|
20241108,131500,2823730100,18120,18130,18130,18120,53
|
|
20241108,131400,2822769710,18130,18120,18130,18120,111
|
|
20241108,131300,2820758350,18120,18130,18130,18100,133
|
|
20241108,131200,2818349370,18110,18130,18130,18110,4
|
|
20241108,131100,2818276870,18130,18130,18130,18130,133
|
|
20241108,131000,2815865580,18100,18130,18130,18100,291
|
|
20241108,130900,2810594190,18120,18120,18120,18120,64
|
|
20241108,130800,2809434510,18120,18110,18120,18110,17
|
|
20241108,130700,2809126630,18110,18100,18110,18100,93
|
|
20241108,130600,2807442500,18100,18110,18110,18100,631
|
|
20241108,130500,2796018270,18110,18110,18110,18110,143
|
|
20241108,130400,2793428540,18110,18100,18110,18100,558
|
|
20241108,130300,2783328700,18110,18140,18140,18110,1823
|
|
20241108,130200,2750293590,18140,18140,18140,18130,60
|
|
20241108,130100,2749205200,18140,18140,18140,18140,169
|
|
20241108,130000,2746139540,18140,18190,18190,18140,130
|
|
20241108,125900,2743780380,18180,18160,18180,18160,139
|
|
20241108,125800,2741253380,18160,18160,18160,18150,55
|
|
20241108,125700,2740254830,18180,18170,18180,18170,146
|
|
20241108,125600,2737600670,18170,18150,18170,18150,68
|
|
20241108,125500,2736366430,18170,18150,18170,18140,165
|
|
20241108,125400,2733369200,18170,18170,18170,18170,30
|
|
20241108,125300,2732824100,18170,18160,18170,18150,549
|
|
20241108,125200,2722852250,18160,18160,18160,18160,0
|
|
20241108,125100,2722852250,18160,18150,18160,18150,191
|
|
20241108,125000,2719385020,18140,18150,18150,18140,7
|
|
20241108,124900,2719258010,18140,18140,18140,18140,120
|
|
20241108,124800,2717081210,18140,18140,18140,18140,4
|
|
20241108,124700,2717008650,18140,18120,18140,18120,1244
|
|
20241108,124600,2694450430,18120,18120,18120,18120,519
|
|
20241108,124500,2685046150,18120,18100,18120,18090,4998
|
|
20241108,124400,2594594760,18090,18090,18100,18090,48
|
|
20241108,124300,2593726310,18090,18100,18100,18090,173
|
|
20241108,124200,2590595370,18090,18100,18100,18090,115
|
|
20241108,124100,2588514180,18100,18090,18100,18090,245
|
|
20241108,124000,2584080800,18090,18100,18100,18090,172
|
|
20241108,123900,2580968920,18100,18100,18100,18090,148
|
|
20241108,123800,2578290180,18100,18100,18100,18100,29
|
|
20241108,123700,2577765280,18100,18100,18100,18090,324
|
|
20241108,123600,2571902130,18100,18100,18100,18100,216
|
|
20241108,123500,2567992530,18100,18090,18100,18090,166
|
|
20241108,123400,2564989210,18090,18090,18090,18090,81
|
|
20241108,123300,2563523920,18090,18090,18090,18090,7
|
|
20241108,123200,2563397290,18090,18100,18100,18080,152
|
|
20241108,123100,2560646700,18090,18080,18090,18080,755
|
|
20241108,123000,2546994680,18080,18080,18080,18070,403
|
|
20241108,122900,2539708750,18080,18090,18090,18080,39
|
|
20241108,122800,2539003610,18090,18090,18090,18090,8
|
|
20241108,122700,2538858890,18080,18080,18080,18080,137
|
|
20241108,122600,2536381930,18080,18090,18090,18080,53
|
|
20241108,122500,2535423370,18090,18100,18100,18090,448
|
|
20241108,122400,2527318720,18090,18100,18100,18090,49
|
|
20241108,122300,2526432210,18100,18090,18100,18090,1005
|
|
20241108,122200,2508251750,18090,18100,18100,18080,49
|
|
20241108,122100,2507365320,18080,18080,18080,18080,279
|
|
20241108,122000,2502321000,18080,18080,18080,18070,37
|
|
20241108,121900,2501652360,18080,18080,18080,18080,223
|
|
20241108,121800,2497620520,18070,18080,18080,18070,338
|
|
20241108,121700,2491510140,18080,18110,18110,18080,7213
|
|
20241108,121600,2360967630,18100,18110,18110,18100,15
|
|
20241108,121500,2360695990,18110,18130,18130,18100,4964
|
|
20241108,121400,2270790700,18130,18130,18130,18130,20
|
|
20241108,121300,2270428100,18130,18130,18130,18130,2
|
|
20241108,121200,2270391840,18130,18130,18130,18120,162
|
|
20241108,121100,2267455110,18120,18120,18120,18120,0
|
|
20241108,121000,2267455110,18120,18130,18130,18120,70
|
|
20241108,120900,2266186640,18130,18120,18130,18120,30
|
|
20241108,120800,2265642860,18120,18120,18130,18110,660
|
|
20241108,120700,2253683350,18130,18160,18160,18130,3294
|
|
20241108,120600,2193915150,18170,18170,18170,18170,17
|
|
20241108,120500,2193606260,18170,18160,18170,18160,10
|
|
20241108,120400,2193424570,18160,18170,18170,18160,390
|
|
20241108,120300,2186342030,18170,18170,18170,18170,151
|
|
20241108,120200,2183598360,18170,18160,18170,18150,491
|
|
20241108,120100,2174680850,18160,18160,18160,18160,19
|
|
20241108,120000,2174335810,18150,18160,18160,18150,189
|
|
20241108,115900,2170905430,18160,18150,18160,18150,22
|
|
20241108,115800,2170506120,18150,18160,18160,18150,223
|
|
20241108,115700,2166458130,18150,18150,18150,18150,408
|
|
20241108,115600,2159052930,18140,18160,18160,18140,176
|
|
20241108,115500,2155858610,18150,18150,18160,18150,197
|
|
20241108,115400,2152283040,18150,18160,18160,18150,152
|
|
20241108,115300,2149524230,18160,18160,18160,18150,64
|
|
20241108,115200,2148362580,18160,18160,18160,18160,1
|
|
20241108,115100,2148344420,18150,18160,18170,18150,2257
|
|
20241108,115000,2107357600,18160,18170,18180,18160,494
|
|
20241108,114900,2098381710,18170,18170,18180,18170,14
|
|
20241108,114800,2098127300,18170,18170,18180,18170,35
|
|
20241108,114700,2097491320,18180,18180,18180,18180,7
|
|
20241108,114600,2097364060,18180,18190,18190,18180,207
|
|
20241108,114500,2093600760,18180,18190,18190,18180,57
|
|
20241108,114400,2092564260,18200,18180,18200,18180,239
|
|
20241108,114300,2088218070,18180,18170,18180,18170,201
|
|
20241108,114200,2084564900,18170,18170,18170,18170,1
|
|
20241108,114100,2084546730,18180,18180,18180,18170,200
|
|
20241108,114000,2080911350,18180,18190,18190,18180,4
|
|
20241108,113900,2080838610,18200,18200,18200,18200,3
|
|
20241108,113800,2080784010,18200,18210,18210,18170,548
|
|
20241108,113700,2070819150,18200,18210,18210,18190,17
|
|
20241108,113600,2070509830,18200,18210,18210,18200,51
|
|
20241108,113500,2069581620,18200,18220,18220,18200,12
|
|
20241108,113400,2069363180,18210,18220,18220,18210,253
|
|
20241108,113300,2064754120,18220,18220,18220,18220,3
|
|
20241108,113200,2064699460,18220,18200,18220,18200,842
|
|
20241108,113100,2049367290,18200,18200,18210,18190,76
|
|
20241108,113000,2047984090,18210,18210,18210,18210,7
|
|
20241108,112900,2047856620,18200,18200,18200,18200,267
|
|
20241108,112800,2042997220,18200,18200,18200,18190,33
|
|
20241108,112700,2042396650,18200,18200,18200,18200,53
|
|
20241108,112600,2041432050,18210,18210,18210,18190,366
|
|
20241108,112500,2034767210,18210,18200,18210,18200,97
|
|
20241108,112400,2033001770,18200,18190,18200,18190,2158
|
|
20241108,112300,1993726300,18200,18170,18200,18170,391
|
|
20241108,112200,1986616110,18180,18180,18180,18170,444
|
|
20241108,112100,1978548530,18180,18180,18190,18180,109
|
|
20241108,112000,1976566890,18170,18180,18180,18170,79
|
|
20241108,111900,1975130950,18170,18170,18170,18170,214
|
|
20241108,111800,1971242570,18180,18180,18180,18170,1152
|
|
20241108,111700,1950306560,18180,18170,18180,18170,50
|
|
20241108,111600,1949397960,18190,18190,18190,18180,871
|
|
20241108,111500,1933563000,18190,18200,18200,18190,65
|
|
20241108,111400,1932380550,18200,18210,18210,18200,201
|
|
20241108,111300,1928722320,18210,18210,18210,18210,3
|
|
20241108,111200,1928667690,18210,18210,18210,18210,32
|
|
20241108,111100,1928084970,18210,18190,18210,18190,817
|
|
20241108,111000,1913216750,18190,18180,18190,18180,188
|
|
20241108,110900,1909797330,18180,18170,18180,18170,272
|
|
20241108,110800,1904852380,18170,18170,18170,18170,211
|
|
20241108,110700,1901018510,18170,18170,18180,18170,153
|
|
20241108,110600,1898238460,18180,18170,18190,18170,22
|
|
20241108,110500,1897838690,18170,18170,18190,18160,840
|
|
20241108,110400,1882577530,18190,18190,18190,18180,111
|
|
20241108,110300,1880559460,18180,18190,18190,18180,751
|
|
20241108,110200,1866905740,18190,18200,18200,18190,62
|
|
20241108,110100,1865777750,18200,18200,18200,18200,806
|
|
20241108,110000,1851108550,18210,18200,18220,18200,15
|
|
20241108,105900,1850835390,18210,18220,18220,18210,309
|
|
20241108,105800,1845208330,18220,18220,18220,18220,367
|
|
20241108,105700,1838521590,18220,18210,18220,18210,52
|
|
20241108,105600,1837574520,18220,18210,18220,18210,131
|
|
20241108,105500,1835188800,18210,18210,18210,18210,78
|
|
20241108,105400,1833768420,18210,18210,18210,18210,374
|
|
20241108,105300,1826957880,18210,18230,18230,18210,446
|
|
20241108,105200,1818834720,18230,18230,18240,18230,247
|
|
20241108,105100,1814331900,18230,18240,18240,18230,117
|
|
20241108,105000,1812197830,18240,18250,18250,18240,469
|
|
20241108,104900,1803643260,18240,18240,18240,18240,32
|
|
20241108,104800,1803059580,18250,18250,18250,18250,72
|
|
20241108,104700,1801745580,18240,18240,18240,18230,171
|
|
20241108,104600,1798626860,18240,18240,18240,18230,13
|
|
20241108,104500,1798389760,18240,18230,18240,18230,138
|
|
20241108,104400,1795872840,18230,18240,18240,18230,1377
|
|
20241108,104300,1770770110,18240,18240,18240,18240,913
|
|
20241108,104200,1754116990,18250,18250,18250,18240,345
|
|
20241108,104100,1747821060,18260,18250,18260,18250,417
|
|
20241108,104000,1740210760,18250,18250,18250,18250,131
|
|
20241108,103900,1737820010,18250,18250,18250,18240,163
|
|
20241108,103800,1734845290,18240,18250,18250,18240,72
|
|
20241108,103700,1733531610,18250,18250,18250,18240,66
|
|
20241108,103600,1732327430,18250,18250,18250,18250,2106
|
|
20241108,103500,1693892930,18250,18250,18250,18250,33
|
|
20241108,103400,1693290680,18260,18280,18280,18260,1616
|
|
20241108,103300,1663766480,18290,18290,18290,18280,13
|
|
20241108,103200,1663528810,18290,18280,18290,18280,28
|
|
20241108,103100,1663016840,18290,18290,18290,18280,10
|
|
20241108,103000,1662833960,18290,18290,18290,18290,255
|
|
20241108,102900,1658170010,18290,18290,18290,18290,16
|
|
20241108,102800,1657877370,18290,18290,18290,18290,50
|
|
20241108,102700,1656962870,18290,18270,18290,18270,703
|
|
20241108,102600,1644112120,18270,18270,18280,18270,282
|
|
20241108,102500,1638959970,18270,18270,18280,18270,1752
|
|
20241108,102400,1606950410,18280,18280,18280,18280,11
|
|
20241108,102300,1606749330,18280,18280,18280,18270,503
|
|
20241108,102200,1597558950,18270,18270,18270,18270,38
|
|
20241108,102100,1596864690,18270,18270,18270,18270,445
|
|
20241108,102000,1588734540,18280,18270,18280,18270,56
|
|
20241108,101900,1587711150,18280,18280,18280,18280,2
|
|
20241108,101800,1587674590,18280,18280,18280,18270,247
|
|
20241108,101700,1583159470,18280,18270,18280,18270,223
|
|
20241108,101600,1579085210,18270,18280,18290,18270,121
|
|
20241108,101500,1576872270,18280,18280,18290,18280,282
|
|
20241108,101400,1571717160,18290,18280,18290,18280,102
|
|
20241108,101300,1569851600,18290,18280,18290,18280,57
|
|
20241108,101200,1568809610,18280,18310,18310,18280,2920
|
|
20241108,101100,1515386230,18310,18310,18310,18300,62
|
|
20241108,101000,1514251330,18300,18310,18310,18300,568
|
|
20241108,100900,1503851850,18310,18310,18320,18310,81
|
|
20241108,100800,1502368720,18310,18310,18310,18310,33
|
|
20241108,100700,1501764490,18310,18320,18320,18310,141
|
|
20241108,100600,1499182730,18310,18310,18320,18310,381
|
|
20241108,100500,1492205450,18310,18310,18310,18300,415
|
|
20241108,100400,1484606950,18310,18320,18320,18310,219
|
|
20241108,100300,1480596730,18320,18320,18320,18310,51
|
|
20241108,100200,1479662730,18320,18320,18320,18310,38
|
|
20241108,100100,1478966870,18320,18340,18340,18310,2153
|
|
20241108,100000,1439490610,18320,18350,18350,18320,24
|
|
20241108,095900,1439050810,18350,18350,18350,18350,155
|
|
20241108,095800,1436206560,18350,18360,18360,18350,22
|
|
20241108,095700,1435802660,18360,18360,18370,18350,823
|
|
20241108,095600,1420692710,18360,18320,18370,18320,213
|
|
20241108,095500,1416782860,18300,18300,18350,18300,586
|
|
20241108,095400,1406043060,18300,18370,18370,18300,512
|
|
20241108,095300,1396656730,18370,18390,18390,18370,974
|
|
20241108,095200,1378761060,18390,18390,18400,18390,790
|
|
20241108,095100,1364227910,18390,18390,18390,18390,598
|
|
20241108,095000,1353230690,18390,18360,18400,18360,2058
|
|
20241108,094900,1315402660,18360,18340,18360,18340,1033
|
|
20241108,094800,1296447410,18350,18310,18360,18300,4249
|
|
20241108,094700,1218522910,18310,18300,18320,18290,846
|
|
20241108,094600,1203042290,18300,18290,18300,18290,173
|
|
20241108,094500,1199877720,18280,18280,18280,18270,514
|
|
20241108,094400,1190486800,18280,18290,18290,18270,247
|
|
20241108,094300,1185969440,18300,18280,18300,18280,527
|
|
20241108,094200,1176335160,18290,18290,18290,18290,354
|
|
20241108,094100,1169860500,18300,18300,18310,18300,303
|
|
20241108,094000,1164315300,18300,18320,18320,18300,950
|
|
20241108,093900,1146920200,18320,18330,18330,18310,51
|
|
20241108,093800,1145986140,18330,18310,18350,18300,6881
|
|
20241108,093700,1019900530,18300,18300,18300,18300,438
|
|
20241108,093600,1011885130,18300,18310,18310,18300,2283
|
|
20241108,093500,970091510,18310,18310,18320,18310,784
|
|
20241108,093400,955735140,18310,18300,18320,18300,1322
|
|
20241108,093300,931525130,18300,18270,18310,18270,3447
|
|
20241108,093200,868472960,18270,18260,18280,18260,2256
|
|
20241108,093100,827255050,18260,18230,18260,18230,1418
|
|
20241108,093000,801385890,18230,18230,18230,18230,121
|
|
20241108,092900,799180060,18230,18200,18230,18200,390
|
|
20241108,092800,792078680,18200,18200,18200,18190,2154
|
|
20241108,092700,752886070,18200,18190,18200,18190,191
|
|
20241108,092600,749410280,18200,18210,18210,18200,977
|
|
20241108,092500,731626840,18210,18200,18220,18200,998
|
|
20241108,092400,713454690,18200,18200,18210,18200,915
|
|
20241108,092300,696801600,18200,18200,18210,18190,752
|
|
20241108,092200,683115220,18200,18220,18220,18200,1169
|
|
20241108,092100,661831350,18220,18220,18260,18220,360
|
|
20241108,092000,655266170,18230,18210,18260,18210,778
|
|
20241108,091900,641081900,18220,18220,18220,18210,159
|
|
20241108,091800,638185850,18210,18270,18280,18210,1227
|
|
20241108,091700,615824260,18280,18210,18280,18210,505
|
|
20241108,091600,606601960,18210,18190,18210,18160,378
|
|
20241108,091500,599726300,18190,18250,18250,18100,5576
|
|
20241108,091400,498264270,18250,18270,18290,18250,318
|
|
20241108,091300,492455790,18250,18250,18250,18250,101
|
|
20241108,091200,490612540,18250,18250,18250,18240,426
|
|
20241108,091100,482841090,18250,18280,18280,18240,2410
|
|
20241108,091000,438827960,18280,18280,18290,18280,272
|
|
20241108,090900,433853970,18270,18260,18290,18260,1466
|
|
20241108,090800,407070920,18260,18310,18310,18260,3542
|
|
20241108,090700,342294010,18310,18310,18310,18260,2530
|
|
20241108,090600,295995780,18310,18310,18320,18310,2239
|
|
20241108,090500,254997870,18300,18280,18310,18280,1298
|
|
20241108,090400,231244200,18280,18260,18280,18220,3198
|
|
20241108,090300,172815760,18270,18230,18270,18210,1906
|
|
20241108,090200,138063030,18230,18260,18270,18230,881
|
|
20241108,090100,121976640,18260,18220,18260,18200,1567
|
|
20241108,090000,93390270,18220,18250,18250,18180,5023
|