615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,191200,282514390,10790,10790,10790,10790,703
|
|
20241120,191100,282514390,10790,10790,10790,10790,0
|
|
20241120,191000,282514390,10790,10790,10790,10790,0
|
|
20241120,190900,282514390,10790,10790,10790,10790,0
|
|
20241120,190800,282514390,10790,10790,10790,10790,0
|
|
20241120,190700,282514390,10790,10790,10790,10790,0
|
|
20241120,190600,282514390,10790,10790,10790,10790,0
|
|
20241120,190500,282514390,10790,10790,10790,10790,0
|
|
20241120,190400,282514390,10790,10790,10790,10790,0
|
|
20241120,190300,282514390,10790,10790,10790,10790,0
|
|
20241120,190200,282514390,10790,10790,10790,10790,0
|
|
20241120,190100,282514390,10790,10790,10790,10790,0
|
|
20241120,190000,282514390,10790,10790,10790,10790,0
|
|
20241120,185900,282514390,10790,10790,10790,10790,0
|
|
20241120,185800,282514390,10790,10790,10790,10790,0
|
|
20241120,185700,282514390,10790,10790,10790,10790,0
|
|
20241120,185600,282514390,10790,10790,10790,10790,0
|
|
20241120,185500,282514390,10790,10790,10790,10790,0
|
|
20241120,185400,282514390,10790,10790,10790,10790,0
|
|
20241120,185300,282514390,10790,10790,10790,10790,0
|
|
20241120,185200,282514390,10790,10790,10790,10790,0
|
|
20241120,185100,282514390,10790,10790,10790,10790,0
|
|
20241120,185000,282514390,10790,10790,10790,10790,0
|
|
20241120,184900,282514390,10790,10790,10790,10790,0
|
|
20241120,184800,282514390,10790,10790,10790,10790,0
|
|
20241120,184700,282514390,10790,10790,10790,10790,0
|
|
20241120,184600,282514390,10790,10790,10790,10790,0
|
|
20241120,184500,282514390,10790,10790,10790,10790,0
|
|
20241120,184400,282514390,10790,10790,10790,10790,0
|
|
20241120,184300,282514390,10790,10790,10790,10790,0
|
|
20241120,184200,282514390,10790,10790,10790,10790,703
|
|
20241120,184100,282514390,10790,10790,10790,10790,0
|
|
20241120,184000,282514390,10790,10790,10790,10790,0
|
|
20241120,183900,282514390,10790,10790,10790,10790,0
|
|
20241120,183800,282514390,10790,10790,10790,10790,0
|
|
20241120,183700,282514390,10790,10790,10790,10790,0
|
|
20241120,183600,282514390,10790,10790,10790,10790,0
|
|
20241120,183500,282514390,10790,10790,10790,10790,0
|
|
20241120,183400,282514390,10790,10790,10790,10790,0
|
|
20241120,183300,282514390,10790,10790,10790,10790,0
|
|
20241120,183200,282514390,10790,10790,10790,10790,0
|
|
20241120,183100,282514390,10790,10790,10790,10790,0
|
|
20241120,183000,282514390,10790,10790,10790,10790,0
|
|
20241120,182900,282514390,10790,10790,10790,10790,0
|
|
20241120,182800,282514390,10790,10790,10790,10790,0
|
|
20241120,182700,282514390,10790,10790,10790,10790,0
|
|
20241120,182600,282514390,10790,10790,10790,10790,0
|
|
20241120,182500,282514390,10790,10790,10790,10790,0
|
|
20241120,182400,282514390,10790,10790,10790,10790,0
|
|
20241120,182300,282514390,10790,10790,10790,10790,0
|
|
20241120,182200,282514390,10790,10790,10790,10790,0
|
|
20241120,182100,282514390,10790,10790,10790,10790,0
|
|
20241120,182000,282514390,10790,10790,10790,10790,0
|
|
20241120,181900,282514390,10790,10790,10790,10790,0
|
|
20241120,181800,282514390,10790,10790,10790,10790,0
|
|
20241120,181700,282514390,10790,10790,10790,10790,0
|
|
20241120,181600,282514390,10790,10790,10790,10790,0
|
|
20241120,181500,282514390,10790,10790,10790,10790,0
|
|
20241120,181400,282514390,10790,10790,10790,10790,0
|
|
20241120,181300,282514390,10790,10790,10790,10790,0
|
|
20241120,181200,282514390,10790,10790,10790,10790,703
|
|
20241120,181100,282514390,10790,10790,10790,10790,0
|
|
20241120,181000,282514390,10790,10790,10790,10790,0
|
|
20241120,180900,282514390,10790,10790,10790,10790,0
|
|
20241120,180800,282514390,10790,10790,10790,10790,0
|
|
20241120,180700,282514390,10790,10790,10790,10790,0
|
|
20241120,180600,282514390,10790,10790,10790,10790,0
|
|
20241120,180500,282514390,10790,10790,10790,10790,0
|
|
20241120,180400,282514390,10790,10790,10790,10790,0
|
|
20241120,180300,282514390,10790,10790,10790,10790,0
|
|
20241120,180200,282514390,10790,10790,10790,10790,0
|
|
20241120,180100,282514390,10790,10790,10790,10790,0
|
|
20241120,180000,282514390,10790,10790,10790,10790,0
|
|
20241120,175900,282514390,10790,10790,10790,10790,0
|
|
20241120,175800,282514390,10790,10790,10790,10790,0
|
|
20241120,175700,282514390,10790,10790,10790,10790,0
|
|
20241120,175600,282514390,10790,10790,10790,10790,0
|
|
20241120,175500,282514390,10790,10790,10790,10790,0
|
|
20241120,175400,282514390,10790,10790,10790,10790,0
|
|
20241120,175300,282514390,10790,10790,10790,10790,0
|
|
20241120,175200,282514390,10790,10790,10790,10790,0
|
|
20241120,175100,282514390,10790,10790,10790,10790,0
|
|
20241120,175000,282514390,10790,10790,10790,10790,0
|
|
20241120,174900,282514390,10790,10790,10790,10790,0
|
|
20241120,174800,282514390,10790,10790,10790,10790,0
|
|
20241120,174700,282514390,10790,10790,10790,10790,0
|
|
20241120,174600,282514390,10790,10790,10790,10790,0
|
|
20241120,174500,282514390,10790,10790,10790,10790,0
|
|
20241120,174400,282514390,10790,10790,10790,10790,0
|
|
20241120,174300,282514390,10790,10790,10790,10790,0
|
|
20241120,174200,282514390,10790,10790,10790,10790,703
|
|
20241120,174100,282514390,10790,10790,10790,10790,0
|
|
20241120,174000,282514390,10790,10790,10790,10790,0
|
|
20241120,173900,282514390,10790,10790,10790,10790,0
|
|
20241120,173800,282514390,10790,10790,10790,10790,0
|
|
20241120,173700,282514390,10790,10790,10790,10790,0
|
|
20241120,173600,282514390,10790,10790,10790,10790,0
|
|
20241120,173500,282514390,10790,10790,10790,10790,0
|
|
20241120,173400,282514390,10790,10790,10790,10790,0
|
|
20241120,173300,282514390,10790,10790,10790,10790,0
|
|
20241120,173200,282514390,10790,10790,10790,10790,0
|
|
20241120,173100,282514390,10790,10790,10790,10790,0
|
|
20241120,173000,282514390,10790,10790,10790,10790,0
|
|
20241120,172900,282514390,10790,10790,10790,10790,0
|
|
20241120,172800,282514390,10790,10790,10790,10790,0
|
|
20241120,172700,282514390,10790,10790,10790,10790,0
|
|
20241120,172600,282514390,10790,10790,10790,10790,0
|
|
20241120,172500,282514390,10790,10790,10790,10790,0
|
|
20241120,172400,282514390,10790,10790,10790,10790,0
|
|
20241120,172300,282514390,10790,10790,10790,10790,0
|
|
20241120,172200,282514390,10790,10790,10790,10790,0
|
|
20241120,172100,282514390,10790,10790,10790,10790,0
|
|
20241120,172000,282514390,10790,10790,10790,10790,0
|
|
20241120,171900,282514390,10790,10790,10790,10790,0
|
|
20241120,171800,282514390,10790,10790,10790,10790,0
|
|
20241120,171700,282514390,10790,10790,10790,10790,0
|
|
20241120,171600,282514390,10790,10790,10790,10790,0
|
|
20241120,171500,282514390,10790,10790,10790,10790,0
|
|
20241120,171400,282514390,10790,10790,10790,10790,0
|
|
20241120,171300,282514390,10790,10790,10790,10790,0
|
|
20241120,171200,282514390,10790,10790,10790,10790,703
|
|
20241120,171100,282514390,10790,10790,10790,10790,0
|
|
20241120,171000,282514390,10790,10790,10790,10790,0
|
|
20241120,170900,282514390,10790,10790,10790,10790,0
|
|
20241120,170800,282514390,10790,10790,10790,10790,0
|
|
20241120,170700,282514390,10790,10790,10790,10790,0
|
|
20241120,170600,282514390,10790,10790,10790,10790,0
|
|
20241120,170500,282514390,10790,10790,10790,10790,0
|
|
20241120,170400,282514390,10790,10790,10790,10790,0
|
|
20241120,170300,282514390,10790,10790,10790,10790,0
|
|
20241120,170200,282514390,10790,10790,10790,10790,0
|
|
20241120,170100,282514390,10790,10790,10790,10790,0
|
|
20241120,170000,282514390,10790,10790,10790,10790,0
|
|
20241120,165900,282514390,10790,10790,10790,10790,0
|
|
20241120,165800,282514390,10790,10790,10790,10790,0
|
|
20241120,165700,282514390,10790,10790,10790,10790,0
|
|
20241120,165600,282514390,10790,10790,10790,10790,0
|
|
20241120,165500,282514390,10790,10790,10790,10790,0
|
|
20241120,165400,282514390,10790,10790,10790,10790,0
|
|
20241120,165300,282514390,10790,10790,10790,10790,0
|
|
20241120,165200,282514390,10790,10790,10790,10790,0
|
|
20241120,165100,282514390,10790,10790,10790,10790,0
|
|
20241120,165000,282514390,10790,10790,10790,10790,0
|
|
20241120,164900,282514390,10790,10790,10790,10790,0
|
|
20241120,164800,282514390,10790,10790,10790,10790,0
|
|
20241120,164700,282514390,10790,10790,10790,10790,0
|
|
20241120,164600,282514390,10790,10790,10790,10790,0
|
|
20241120,164500,282514390,10790,10790,10790,10790,0
|
|
20241120,164400,282514390,10790,10790,10790,10790,0
|
|
20241120,164300,282514390,10790,10790,10790,10790,0
|
|
20241120,164200,282514390,10790,10790,10790,10790,703
|
|
20241120,164100,282514390,10790,10790,10790,10790,0
|
|
20241120,164000,282514390,10790,10790,10790,10790,0
|
|
20241120,163900,282514390,10790,10790,10790,10790,0
|
|
20241120,163800,282514390,10790,10790,10790,10790,0
|
|
20241120,163700,282514390,10790,10790,10790,10790,0
|
|
20241120,163600,282514390,10790,10790,10790,10790,0
|
|
20241120,163500,282514390,10790,10790,10790,10790,0
|
|
20241120,163400,282514390,10790,10790,10790,10790,0
|
|
20241120,163300,282514390,10790,10790,10790,10790,0
|
|
20241120,163200,282514390,10790,10790,10790,10790,0
|
|
20241120,163100,282514390,10790,10790,10790,10790,0
|
|
20241120,163000,282514390,10790,10790,10790,10790,0
|
|
20241120,162900,282514390,10790,10790,10790,10790,0
|
|
20241120,162800,282514390,10790,10790,10790,10790,0
|
|
20241120,162700,282514390,10790,10790,10790,10790,0
|
|
20241120,162600,282514390,10790,10790,10790,10790,0
|
|
20241120,162500,282514390,10790,10790,10790,10790,0
|
|
20241120,162400,282514390,10790,10790,10790,10790,0
|
|
20241120,162300,282514390,10790,10790,10790,10790,0
|
|
20241120,162200,282514390,10790,10790,10790,10790,0
|
|
20241120,162100,282514390,10790,10790,10790,10790,0
|
|
20241120,162000,282514390,10790,10790,10790,10790,0
|
|
20241120,161900,282514390,10790,10790,10790,10790,0
|
|
20241120,161800,282514390,10790,10790,10790,10790,0
|
|
20241120,161700,282514390,10790,10790,10790,10790,0
|
|
20241120,161600,282514390,10790,10790,10790,10790,0
|
|
20241120,161500,282514390,10790,10790,10790,10790,0
|
|
20241120,161400,282514390,10790,10790,10790,10790,0
|
|
20241120,161300,282514390,10790,10790,10790,10790,0
|
|
20241120,161200,282514390,10790,10790,10790,10790,703
|
|
20241120,161100,282514390,10790,10790,10790,10790,0
|
|
20241120,161000,282514390,10790,10790,10790,10790,0
|
|
20241120,160900,282514390,10790,10790,10790,10790,0
|
|
20241120,160800,282514390,10790,10790,10790,10790,0
|
|
20241120,160700,282514390,10790,10790,10790,10790,0
|
|
20241120,160600,282514390,10790,10790,10790,10790,0
|
|
20241120,160500,282514390,10790,10790,10790,10790,0
|
|
20241120,160400,282514390,10790,10790,10790,10790,0
|
|
20241120,160300,282514390,10790,10790,10790,10790,0
|
|
20241120,160200,282514390,10790,10790,10790,10790,0
|
|
20241120,160100,282514390,10790,10790,10790,10790,0
|
|
20241120,160000,282514390,10790,10790,10790,10790,0
|
|
20241120,155900,282514390,10790,10790,10790,10790,0
|
|
20241120,155800,282514390,10790,10790,10790,10790,0
|
|
20241120,155700,282514390,10790,10790,10790,10790,0
|
|
20241120,155600,282514390,10790,10790,10790,10790,0
|
|
20241120,155500,282514390,10790,10790,10790,10790,0
|
|
20241120,155400,282514390,10790,10790,10790,10790,0
|
|
20241120,155300,282514390,10790,10790,10790,10790,0
|
|
20241120,155200,282514390,10790,10790,10790,10790,0
|
|
20241120,155100,282514390,10790,10790,10790,10790,0
|
|
20241120,155000,282514390,10790,10790,10790,10790,0
|
|
20241120,154900,282514390,10790,10790,10790,10790,0
|
|
20241120,154800,282514390,10790,10790,10790,10790,0
|
|
20241120,154700,282514390,10790,10790,10790,10790,0
|
|
20241120,154600,282514390,10790,10790,10790,10790,0
|
|
20241120,154500,282514390,10790,10790,10790,10790,0
|
|
20241120,154400,282514390,10790,10790,10790,10790,0
|
|
20241120,154300,282514390,10790,10790,10790,10790,0
|
|
20241120,154200,282514390,10790,10790,10790,10790,703
|
|
20241120,154100,282514390,10790,10790,10790,10790,0
|
|
20241120,154000,282514390,10790,10790,10790,10790,0
|
|
20241120,153900,282514390,10790,10790,10790,10790,0
|
|
20241120,153800,282514390,10790,10790,10790,10790,0
|
|
20241120,153700,282514390,10790,10790,10790,10790,0
|
|
20241120,153600,282514390,10790,10790,10790,10790,0
|
|
20241120,153500,282514390,10790,10790,10790,10790,0
|
|
20241120,153400,282514390,10790,10790,10790,10790,0
|
|
20241120,153300,282514390,10790,10790,10790,10790,0
|
|
20241120,153200,282514390,10790,10790,10790,10790,0
|
|
20241120,153100,282514390,10790,10790,10790,10790,0
|
|
20241120,153000,282514390,10790,10790,10790,10790,703
|
|
20241120,152900,274929020,10790,10790,10790,10790,0
|
|
20241120,152800,274929020,10790,10790,10790,10790,0
|
|
20241120,152700,274929020,10790,10790,10790,10790,0
|
|
20241120,152600,274929020,10790,10790,10790,10790,0
|
|
20241120,152500,274929020,10790,10790,10790,10790,0
|
|
20241120,152400,274929020,10790,10790,10790,10790,0
|
|
20241120,152300,274929020,10790,10790,10790,10790,0
|
|
20241120,152200,274929020,10790,10790,10790,10790,0
|
|
20241120,152100,274929020,10790,10790,10790,10790,0
|
|
20241120,152000,274929020,10790,10790,10790,10790,0
|
|
20241120,151900,274929020,10790,10780,10790,10780,411
|
|
20241120,151800,270494850,10790,10790,10790,10780,127
|
|
20241120,151700,269124620,10790,10790,10790,10780,34
|
|
20241120,151600,268758010,10790,10790,10790,10770,468
|
|
20241120,151500,263708310,10800,10800,10800,10790,110
|
|
20241120,151400,262521160,10800,10800,10800,10790,302
|
|
20241120,151300,259261230,10800,10800,10800,10800,0
|
|
20241120,151200,259261230,10800,10800,10800,10800,2
|
|
20241120,151100,259239630,10800,10800,10800,10800,11
|
|
20241120,151000,259120830,10800,10800,10800,10800,0
|
|
20241120,150900,259120830,10800,10790,10800,10770,123
|
|
20241120,150800,257793660,10800,10790,10800,10780,35
|
|
20241120,150700,257416040,10790,10790,10790,10790,0
|
|
20241120,150600,257416040,10790,10790,10790,10790,2
|
|
20241120,150500,257394460,10790,10790,10790,10790,1
|
|
20241120,150400,257383670,10800,10800,10800,10800,0
|
|
20241120,150300,257383670,10800,10790,10800,10790,30
|
|
20241120,150200,257059960,10800,10800,10800,10800,2
|
|
20241120,150100,257038360,10800,10760,10800,10760,140
|
|
20241120,150000,255530360,10800,10800,10800,10760,219
|
|
20241120,145900,253167850,10800,10800,10800,10790,6
|
|
20241120,145800,253103070,10800,10800,10800,10800,192
|
|
20241120,145700,251029470,10810,10810,10810,10810,2
|
|
20241120,145600,251007850,10810,10750,10810,10750,10
|
|
20241120,145500,250900290,10800,10810,10810,10630,2318
|
|
20241120,145400,226013370,10810,10800,10810,10800,4
|
|
20241120,145300,225970160,10810,10810,10810,10810,2
|
|
20241120,145200,225948540,10800,10800,10800,10800,1
|
|
20241120,145100,225937740,10800,10800,10800,10800,75
|
|
20241120,145000,225127740,10800,10800,10810,10800,269
|
|
20241120,144900,222222380,10800,10810,10810,10800,5
|
|
20241120,144800,222168360,10810,10800,10810,10800,12
|
|
20241120,144700,222038730,10810,10810,10810,10810,1
|
|
20241120,144600,222027920,10810,10810,10810,10810,1
|
|
20241120,144500,222017110,10810,10810,10810,10810,0
|
|
20241120,144400,222017110,10810,10810,10810,10800,7
|
|
20241120,144300,221941460,10800,10790,10810,10790,84
|
|
20241120,144200,221034340,10790,10790,10790,10790,0
|
|
20241120,144100,221034340,10790,10790,10790,10790,6
|
|
20241120,144000,220969600,10790,10790,10790,10790,2
|
|
20241120,143900,220948020,10790,10790,10790,10790,0
|
|
20241120,143800,220948020,10790,10790,10790,10790,106
|
|
20241120,143700,219804280,10800,10800,10800,10800,1
|
|
20241120,143600,219793480,10800,10800,10800,10800,0
|
|
20241120,143500,219793480,10800,10800,10800,10800,34
|
|
20241120,143400,219426280,10800,10800,10800,10800,1
|
|
20241120,143300,219415480,10800,10800,10800,10800,0
|
|
20241120,143200,219415480,10800,10800,10800,10800,1
|
|
20241120,143100,219404680,10800,10800,10800,10800,2
|
|
20241120,143000,219383080,10800,10800,10800,10800,1
|
|
20241120,142900,219372280,10800,10800,10800,10800,37
|
|
20241120,142800,218972680,10810,10810,10810,10810,1
|
|
20241120,142700,218961870,10810,10810,10810,10810,1
|
|
20241120,142600,218951060,10810,10810,10810,10810,9
|
|
20241120,142500,218853770,10810,10800,10810,10800,2
|
|
20241120,142400,218832160,10810,10810,10810,10810,0
|
|
20241120,142300,218832160,10810,10800,10810,10800,3
|
|
20241120,142200,218799750,10810,10810,10810,10810,22
|
|
20241120,142100,218561930,10810,10810,10810,10810,1
|
|
20241120,142000,218551120,10800,10800,10800,10800,0
|
|
20241120,141900,218551120,10800,10810,10810,10800,40
|
|
20241120,141800,218119110,10810,10810,10810,10810,4
|
|
20241120,141700,218075870,10800,10800,10800,10800,0
|
|
20241120,141600,218075870,10800,10810,10810,10800,130
|
|
20241120,141500,216671860,10810,10810,10810,10810,3
|
|
20241120,141400,216639430,10810,10810,10810,10810,0
|
|
20241120,141300,216639430,10810,10810,10810,10810,3
|
|
20241120,141200,216607000,10800,10810,10810,10800,53
|
|
20241120,141100,216034590,10810,10810,10810,10810,2
|
|
20241120,141000,216012970,10810,10800,10810,10800,25
|
|
20241120,140900,215742960,10800,10800,10800,10800,23
|
|
20241120,140800,215494560,10800,10800,10800,10800,11
|
|
20241120,140700,215375760,10800,10800,10800,10800,1
|
|
20241120,140600,215364960,10800,10800,10800,10800,24
|
|
20241120,140500,215105760,10800,10800,10800,10800,0
|
|
20241120,140400,215105760,10800,10800,10800,10780,151
|
|
20241120,140300,213476520,10800,10800,10800,10800,47
|
|
20241120,140200,212968920,10800,10800,10800,10800,26
|
|
20241120,140100,212688120,10800,10800,10800,10800,7
|
|
20241120,140000,212612520,10790,10790,10790,10790,28
|
|
20241120,135900,212310400,10790,10790,10790,10790,60
|
|
20241120,135800,211663000,10790,10790,10790,10790,29
|
|
20241120,135700,211350090,10790,10790,10790,10790,3
|
|
20241120,135600,211317720,10790,10790,10790,10790,2
|
|
20241120,135500,211296140,10790,10790,10790,10790,1
|
|
20241120,135400,211285350,10790,10790,10790,10790,4
|
|
20241120,135300,211242190,10800,10800,10800,10780,14
|
|
20241120,135200,211091210,10800,10800,10800,10800,4
|
|
20241120,135100,211048010,10800,10800,10800,10800,2
|
|
20241120,135000,211026410,10800,10800,10800,10800,42
|
|
20241120,134900,210572810,10760,10800,10800,10760,251
|
|
20241120,134800,207867400,10790,10800,10800,10790,2
|
|
20241120,134700,207845810,10800,10800,10800,10800,5
|
|
20241120,134600,207791810,10800,10800,10800,10800,5
|
|
20241120,134500,207737810,10790,10800,10800,10790,3
|
|
20241120,134400,207705420,10790,10800,10800,10790,16
|
|
20241120,134300,207532740,10800,10800,10800,10790,9
|
|
20241120,134200,207435560,10800,10800,10800,10790,7
|
|
20241120,134100,207359980,10800,10800,10800,10800,2
|
|
20241120,134000,207338380,10800,10800,10800,10800,4
|
|
20241120,133900,207295180,10800,10800,10800,10800,2
|
|
20241120,133800,207273580,10800,10800,10800,10800,19
|
|
20241120,133700,207068380,10800,10800,10800,10800,135
|
|
20241120,133600,205610380,10800,10800,10800,10800,121
|
|
20241120,133500,204303580,10800,10800,10800,10800,1
|
|
20241120,133400,204292780,10800,10800,10800,10800,3
|
|
20241120,133300,204260380,10800,10800,10800,10800,21
|
|
20241120,133200,204033580,10780,10780,10780,10780,62
|
|
20241120,133100,203365220,10760,10770,10780,10760,70
|
|
20241120,133000,202611390,10780,10780,10780,10780,1
|
|
20241120,132900,202600610,10780,10780,10780,10780,19
|
|
20241120,132800,202395790,10780,10780,10780,10780,52
|
|
20241120,132700,201835230,10790,10800,10800,10790,53
|
|
20241120,132600,201263120,10800,10800,10800,10800,5
|
|
20241120,132500,201209120,10800,10800,10800,10800,91
|
|
20241120,132400,200226320,10780,10810,10810,10780,504
|
|
20241120,132300,194791750,10810,10810,10810,10810,1
|
|
20241120,132200,194780940,10810,10810,10810,10800,15
|
|
20241120,132100,194618890,10810,10820,10820,10810,63
|
|
20241120,132000,193937820,10820,10820,10820,10820,1
|
|
20241120,131900,193927000,10820,10830,10830,10820,176
|
|
20241120,131800,192022550,10830,10830,10830,10820,14
|
|
20241120,131700,191870940,10830,10830,10830,10820,19
|
|
20241120,131600,191665210,10830,10830,10830,10830,23
|
|
20241120,131500,191416120,10830,10830,10830,10830,13
|
|
20241120,131400,191275330,10830,10820,10830,10820,4
|
|
20241120,131300,191232020,10830,10830,10830,10830,3
|
|
20241120,131200,191199530,10830,10830,10830,10830,6
|
|
20241120,131100,191134550,10830,10830,10830,10830,5
|
|
20241120,131000,191080400,10830,10830,10830,10830,1
|
|
20241120,130900,191069570,10820,10820,10830,10820,517
|
|
20241120,130800,185470620,10820,10830,10830,10820,19
|
|
20241120,130700,185265010,10830,10830,10830,10830,2
|
|
20241120,130600,185243350,10810,10820,10830,10810,60
|
|
20241120,130500,184594560,10810,10810,10810,10810,4
|
|
20241120,130400,184551320,10810,10810,10810,10810,3
|
|
20241120,130300,184518890,10810,10810,10810,10810,1
|
|
20241120,130200,184508080,10810,10810,10810,10810,4
|
|
20241120,130100,184464840,10810,10810,10810,10810,8
|
|
20241120,130000,184378360,10810,10800,10810,10800,2
|
|
20241120,125900,184356750,10810,10810,10810,10810,1
|
|
20241120,125800,184345940,10810,10800,10810,10780,209
|
|
20241120,125700,182091760,10800,10800,10800,10800,54
|
|
20241120,125600,181508560,10810,10810,10810,10800,13
|
|
20241120,125500,181368130,10810,10810,10810,10810,7
|
|
20241120,125400,181292460,10810,10800,10810,10800,62
|
|
20241120,125300,180622840,10800,10810,10810,10800,12
|
|
20241120,125200,180493170,10810,10810,10810,10810,5
|
|
20241120,125100,180439120,10810,10810,10810,10810,4
|
|
20241120,125000,180395880,10790,10810,10810,10790,2
|
|
20241120,124900,180374280,10780,10800,10800,10780,900
|
|
20241120,124800,170670920,10810,10820,10820,10810,49
|
|
20241120,124700,170141220,10820,10820,10820,10820,29
|
|
20241120,124600,169827440,10830,10830,10830,10830,5
|
|
20241120,124500,169773290,10830,10830,10830,10830,2
|
|
20241120,124400,169751630,10820,10830,10830,10820,12
|
|
20241120,124300,169621750,10820,10820,10820,10820,319
|
|
20241120,124200,166170170,10820,10830,10830,10820,31
|
|
20241120,124100,165834720,10830,10820,10830,10820,15
|
|
20241120,124000,165672400,10820,10820,10820,10820,32
|
|
20241120,123900,165326160,10820,10820,10820,10820,58
|
|
20241120,123800,164698600,10820,10820,10820,10820,2
|
|
20241120,123700,164676960,10820,10820,10820,10820,2
|
|
20241120,123600,164655320,10820,10820,10820,10820,19
|
|
20241120,123500,164449740,10820,10820,10820,10820,2
|
|
20241120,123400,164428100,10820,10820,10820,10820,1
|
|
20241120,123300,164417280,10820,10820,10820,10820,1
|
|
20241120,123200,164406460,10820,10830,10830,10820,62
|
|
20241120,123100,163735610,10820,10820,10820,10820,0
|
|
20241120,123000,163735610,10820,10830,10830,10820,58
|
|
20241120,122900,163108030,10830,10830,10830,10830,3
|
|
20241120,122800,163075540,10830,10830,10830,10830,0
|
|
20241120,122700,163075540,10830,10830,10830,10830,1
|
|
20241120,122600,163064710,10830,10830,10830,10830,2
|
|
20241120,122500,163043050,10820,10830,10830,10820,33
|
|
20241120,122400,162685980,10830,10830,10830,10830,0
|
|
20241120,122300,162685980,10830,10830,10830,10830,3
|
|
20241120,122200,162653490,10820,10830,10830,10820,452
|
|
20241120,122100,157759560,10840,10830,10840,10830,240
|
|
20241120,122000,155160260,10830,10830,10830,10830,1
|
|
20241120,121900,155149430,10830,10820,10830,10820,4
|
|
20241120,121800,155106120,10820,10820,10820,10820,65
|
|
20241120,121700,154402820,10810,10810,10810,10810,0
|
|
20241120,121600,154402820,10810,10820,10820,10810,23
|
|
20241120,121500,154154050,10820,10820,10820,10820,14
|
|
20241120,121400,154002570,10820,10820,10820,10820,0
|
|
20241120,121300,154002570,10820,10820,10820,10820,3
|
|
20241120,121200,153970110,10810,10820,10820,10810,56
|
|
20241120,121100,153364590,10820,10820,10820,10820,1
|
|
20241120,121000,153353770,10820,10820,10820,10820,2
|
|
20241120,120900,153332130,10820,10820,10820,10820,1
|
|
20241120,120800,153321310,10820,10820,10830,10820,46
|
|
20241120,120700,152823570,10820,10830,10830,10820,4
|
|
20241120,120600,152780260,10830,10830,10830,10830,1
|
|
20241120,120500,152769430,10830,10820,10830,10820,2
|
|
20241120,120400,152747780,10820,10820,10820,10820,38
|
|
20241120,120300,152336620,10830,10830,10830,10830,3
|
|
20241120,120200,152304130,10830,10830,10830,10830,5
|
|
20241120,120100,152249980,10830,10830,10830,10830,1
|
|
20241120,120000,152239150,10820,10820,10820,10820,6
|
|
20241120,115900,152174230,10820,10820,10820,10820,24
|
|
20241120,115800,151914550,10830,10820,10830,10820,3
|
|
20241120,115700,151882080,10820,10810,10830,10810,141
|
|
20241120,115600,150356620,10810,10810,10810,10810,48
|
|
20241120,115500,149837740,10810,10810,10810,10800,20
|
|
20241120,115400,149621550,10800,10810,10810,10800,5
|
|
20241120,115300,149567520,10810,10810,10810,10810,0
|
|
20241120,115200,149567520,10810,10810,10810,10810,2
|
|
20241120,115100,149545900,10810,10810,10810,10810,2
|
|
20241120,115000,149524280,10800,10800,10800,10800,35
|
|
20241120,114900,149146280,10800,10800,10800,10800,141
|
|
20241120,114800,147623480,10800,10800,10800,10800,2
|
|
20241120,114700,147601880,10800,10800,10800,10800,42
|
|
20241120,114600,147148280,10800,10790,10800,10790,2
|
|
20241120,114500,147126690,10790,10800,10800,10790,51
|
|
20241120,114400,146576110,10800,10800,10800,10800,4
|
|
20241120,114300,146532910,10800,10800,10800,10800,31
|
|
20241120,114200,146198110,10800,10800,10800,10800,1
|
|
20241120,114100,146187310,10790,10800,10800,10790,4
|
|
20241120,114000,146144130,10790,10790,10790,10790,53
|
|
20241120,113900,145572260,10790,10790,10790,10790,144
|
|
20241120,113800,144018500,10790,10790,10790,10790,347
|
|
20241120,113700,140274370,10790,10790,10790,10790,4
|
|
20241120,113600,140231210,10780,10780,10780,10780,1
|
|
20241120,113500,140220430,10780,10780,10780,10780,25
|
|
20241120,113400,139950930,10780,10770,10780,10770,106
|
|
20241120,113300,138809000,10780,10780,10780,10780,1
|
|
20241120,113200,138798220,10780,10780,10780,10780,7
|
|
20241120,113100,138722760,10780,10770,10780,10770,80
|
|
20241120,113000,137861140,10770,10770,10770,10770,2
|
|
20241120,112900,137839600,10760,10760,10760,10760,1
|
|
20241120,112800,137828840,10760,10740,10790,10740,2013
|
|
20241120,112700,116159390,10730,10730,10730,10730,0
|
|
20241120,112600,116159390,10730,10730,10730,10730,30
|
|
20241120,112500,115837490,10740,10740,10740,10740,2
|
|
20241120,112400,115816010,10740,10740,10740,10740,33
|
|
20241120,112300,115461590,10740,10740,10740,10740,0
|
|
20241120,112200,115461590,10740,10740,10740,10740,15
|
|
20241120,112100,115300490,10740,10740,10740,10740,2
|
|
20241120,112000,115279010,10730,10730,10730,10730,0
|
|
20241120,111900,115279010,10730,10740,10740,10730,67
|
|
20241120,111800,114560090,10740,10730,10740,10730,30
|
|
20241120,111700,114238020,10740,10740,10740,10740,0
|
|
20241120,111600,114238020,10740,10740,10740,10740,16
|
|
20241120,111500,114066180,10730,10740,10740,10730,3
|
|
20241120,111400,114033970,10730,10730,10730,10730,79
|
|
20241120,111300,113186300,10730,10730,10730,10730,1
|
|
20241120,111200,113175570,10730,10730,10730,10730,16
|
|
20241120,111100,113003890,10730,10730,10730,10730,90
|
|
20241120,111000,112038190,10730,10730,10730,10730,14
|
|
20241120,110900,111887970,10730,10730,10730,10730,17
|
|
20241120,110800,111705560,10730,10730,10730,10730,16
|
|
20241120,110700,111533880,10730,10730,10730,10730,29
|
|
20241120,110600,111222710,10730,10730,10730,10730,15
|
|
20241120,110500,111061760,10730,10730,10730,10730,18
|
|
20241120,110400,110868620,10730,10730,10730,10730,0
|
|
20241120,110300,110868620,10730,10730,10730,10730,15
|
|
20241120,110200,110707670,10730,10730,10730,10730,4
|
|
20241120,110100,110664750,10730,10730,10730,10730,1
|
|
20241120,110000,110654020,10730,10730,10730,10730,16
|
|
20241120,105900,110482340,10720,10720,10720,10720,1
|
|
20241120,105800,110471620,10730,10730,10730,10730,6
|
|
20241120,105700,110407240,10730,10730,10730,10730,2
|
|
20241120,105600,110385780,10720,10720,10720,10720,1017
|
|
20241120,105500,99483540,10720,10710,10720,10710,26
|
|
20241120,105400,99204920,10720,10720,10720,10720,11
|
|
20241120,105300,99087000,10720,10720,10720,10720,0
|
|
20241120,105200,99087000,10720,10710,10720,10710,66
|
|
20241120,105100,98379630,10720,10710,10720,10710,164
|
|
20241120,105000,96623160,10710,10710,10710,10710,19
|
|
20241120,104900,96419670,10700,10700,10700,10700,1
|
|
20241120,104800,96408970,10710,10710,10710,10710,12
|
|
20241120,104700,96280450,10710,10710,10710,10710,0
|
|
20241120,104600,96280450,10710,10710,10710,10710,12
|
|
20241120,104500,96151930,10710,10710,10710,10700,89
|
|
20241120,104400,95199240,10710,10710,10710,10710,1
|
|
20241120,104300,95188530,10700,10700,10700,10700,0
|
|
20241120,104200,95188530,10700,10700,10700,10700,0
|
|
20241120,104100,95188530,10700,10700,10700,10700,0
|
|
20241120,104000,95188530,10700,10700,10700,10700,52
|
|
20241120,103900,94632130,10690,10690,10690,10690,88
|
|
20241120,103800,93691410,10700,10700,10700,10700,30
|
|
20241120,103700,93370410,10700,10700,10700,10700,15
|
|
20241120,103600,93209910,10700,10700,10700,10700,0
|
|
20241120,103500,93209910,10700,10700,10700,10700,10
|
|
20241120,103400,93102910,10700,10700,10700,10700,15
|
|
20241120,103300,92942410,10700,10710,10710,10700,137
|
|
20241120,103200,91476500,10710,10700,10710,10700,25
|
|
20241120,103100,91208850,10700,10700,10700,10700,3
|
|
20241120,103000,91176750,10700,10700,10700,10700,69
|
|
20241120,102900,90438450,10700,10700,10700,10700,9
|
|
20241120,102800,90342150,10700,10690,10700,10690,2
|
|
20241120,102700,90320760,10700,10700,10700,10700,426
|
|
20241120,102600,85762560,10710,10710,10710,10710,14
|
|
20241120,102500,85612620,10700,10700,10700,10700,269
|
|
20241120,102400,82734320,10700,10700,10700,10700,0
|
|
20241120,102300,82734320,10700,10700,10700,10700,0
|
|
20241120,102200,82734320,10700,10700,10700,10700,0
|
|
20241120,102100,82734320,10700,10700,10700,10700,0
|
|
20241120,102000,82734320,10700,10700,10700,10700,0
|
|
20241120,101900,82734320,10700,10690,10700,10690,3
|
|
20241120,101800,82702230,10670,10670,10670,10670,0
|
|
20241120,101700,82702230,10670,10650,10670,10650,848
|
|
20241120,101600,73659170,10650,10630,10650,10630,724
|
|
20241120,101500,65958140,10640,10640,10640,10640,19
|
|
20241120,101400,65755980,10650,10650,10650,10650,0
|
|
20241120,101300,65755980,10650,10650,10650,10650,0
|
|
20241120,101200,65755980,10650,10650,10650,10650,0
|
|
20241120,101100,65755980,10650,10650,10650,10650,71
|
|
20241120,101000,64999830,10670,10670,10670,10670,0
|
|
20241120,100900,64999830,10670,10670,10670,10670,0
|
|
20241120,100800,64999830,10670,10670,10670,10670,1
|
|
20241120,100700,64989160,10680,10680,10680,10680,65
|
|
20241120,100600,64294960,10680,10690,10690,10680,231
|
|
20241120,100500,61827140,10700,10700,10700,10700,0
|
|
20241120,100400,61827140,10700,10690,10700,10690,19
|
|
20241120,100300,61624020,10690,10690,10690,10690,41
|
|
20241120,100200,61185730,10690,10690,10700,10690,16
|
|
20241120,100100,61014680,10700,10660,10700,10660,412
|
|
20241120,100000,56614250,10670,10670,10670,10670,70
|
|
20241120,095900,55867350,10670,10670,10670,10670,0
|
|
20241120,095800,55867350,10670,10670,10670,10670,1
|
|
20241120,095700,55856680,10670,10670,10670,10670,1
|
|
20241120,095600,55846010,10660,10660,10660,10660,11
|
|
20241120,095500,55728750,10670,10660,10670,10660,34
|
|
20241120,095400,55366070,10660,10650,10660,10650,71
|
|
20241120,095300,54609490,10650,10650,10650,10650,13
|
|
20241120,095200,54471040,10660,10660,10660,10660,69
|
|
20241120,095100,53735500,10610,10610,10610,10610,1
|
|
20241120,095000,53724890,10610,10620,10620,10610,103
|
|
20241120,094900,52631370,10670,10680,10680,10670,26
|
|
20241120,094800,52353710,10670,10670,10670,10670,42
|
|
20241120,094700,51905570,10620,10620,10620,10620,169
|
|
20241120,094600,50110790,10610,10620,10620,10610,251
|
|
20241120,094500,47447370,10660,10660,10660,10660,0
|
|
20241120,094400,47447370,10660,10660,10660,10660,0
|
|
20241120,094300,47447370,10660,10670,10670,10660,60
|
|
20241120,094200,46807720,10670,10670,10670,10670,11
|
|
20241120,094100,46690350,10610,10610,10610,10610,0
|
|
20241120,094000,46690350,10610,10610,10610,10610,0
|
|
20241120,093900,46690350,10610,10610,10610,10610,27
|
|
20241120,093800,46403880,10680,10680,10680,10680,20
|
|
20241120,093700,46190280,10620,10620,10620,10620,69
|
|
20241120,093600,45457500,10620,10620,10620,10620,33
|
|
20241120,093500,45107040,10620,10620,10620,10620,0
|
|
20241120,093400,45107040,10620,10620,10620,10620,34
|
|
20241120,093300,44745960,10620,10610,10620,10610,106
|
|
20241120,093200,43620700,10590,10590,10590,10590,1
|
|
20241120,093100,43610110,10590,10600,10600,10590,77
|
|
20241120,093000,42794610,10600,10600,10600,10600,44
|
|
20241120,092900,42328210,10600,10610,10610,10590,767
|
|
20241120,092800,34195740,10620,10620,10620,10620,0
|
|
20241120,092700,34195740,10620,10620,10620,10620,0
|
|
20241120,092600,34195740,10620,10610,10620,10610,80
|
|
20241120,092500,33346800,10610,10610,10610,10610,0
|
|
20241120,092400,33346800,10610,10610,10610,10610,3
|
|
20241120,092300,33314970,10620,10620,10620,10620,18
|
|
20241120,092200,33123810,10600,10600,10600,10600,240
|
|
20241120,092100,30579810,10590,10590,10590,10590,11
|
|
20241120,092000,30463320,10600,10600,10600,10600,0
|
|
20241120,091900,30463320,10600,10600,10600,10590,442
|
|
20241120,091800,25778670,10610,10610,10610,10610,0
|
|
20241120,091700,25778670,10610,10610,10610,10610,2
|
|
20241120,091600,25757450,10610,10610,10610,10600,234
|
|
20241120,091500,23276710,10610,10600,10610,10600,119
|
|
20241120,091400,22014130,10600,10600,10600,10600,6
|
|
20241120,091300,21950530,10610,10610,10610,10610,4
|
|
20241120,091200,21908090,10610,10610,10610,10610,11
|
|
20241120,091100,21791380,10610,10610,10610,10610,0
|
|
20241120,091000,21791380,10610,10620,10620,10610,158
|
|
20241120,090900,20114940,10620,10610,10620,10610,33
|
|
20241120,090800,19764750,10680,10650,10680,10610,973
|
|
20241120,090700,9406740,10650,10650,10650,10650,46
|
|
20241120,090600,8916840,10660,10660,10660,10660,0
|
|
20241120,090500,8916840,10660,10660,10660,10660,0
|
|
20241120,090400,8916840,10660,10650,10660,10650,198
|
|
20241120,090300,6808130,10640,10640,10640,10640,0
|
|
20241120,090200,6808130,10640,10640,10640,10640,28
|
|
20241120,090100,6510210,10650,10650,10650,10650,91
|
|
20241120,090000,5541060,10650,10730,10730,10650,519
|