619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,191500,2082361410,10230,10230,10230,10230,0
|
|
20241106,191400,2082361410,10230,10230,10230,10230,0
|
|
20241106,191300,2082361410,10230,10230,10230,10230,0
|
|
20241106,191200,2082361410,10230,10230,10230,10230,0
|
|
20241106,191100,2082361410,10230,10230,10230,10230,0
|
|
20241106,191000,2082361410,10230,10230,10230,10230,0
|
|
20241106,190900,2082361410,10230,10230,10230,10230,0
|
|
20241106,190800,2082361410,10230,10230,10230,10230,0
|
|
20241106,190700,2082361410,10230,10230,10230,10230,0
|
|
20241106,190600,2082361410,10230,10230,10230,10230,0
|
|
20241106,190500,2082361410,10230,10230,10230,10230,0
|
|
20241106,190400,2082361410,10230,10230,10230,10230,0
|
|
20241106,190300,2082361410,10230,10230,10230,10230,0
|
|
20241106,190200,2082361410,10230,10230,10230,10230,0
|
|
20241106,190100,2082361410,10230,10230,10230,10230,0
|
|
20241106,190000,2082361410,10230,10230,10230,10230,0
|
|
20241106,185900,2082361410,10230,10230,10230,10230,0
|
|
20241106,185800,2082361410,10230,10230,10230,10230,0
|
|
20241106,185700,2082361410,10230,10230,10230,10230,0
|
|
20241106,185600,2082361410,10230,10230,10230,10230,0
|
|
20241106,185500,2082361410,10230,10230,10230,10230,0
|
|
20241106,185400,2082361410,10230,10230,10230,10230,0
|
|
20241106,185300,2082361410,10230,10230,10230,10230,0
|
|
20241106,185200,2082361410,10230,10230,10230,10230,0
|
|
20241106,185100,2082361410,10230,10230,10230,10230,0
|
|
20241106,185000,2082361410,10230,10230,10230,10230,0
|
|
20241106,184900,2082361410,10230,10230,10230,10230,0
|
|
20241106,184800,2082361410,10230,10230,10230,10230,0
|
|
20241106,184700,2082361410,10230,10230,10230,10230,0
|
|
20241106,184600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,184500,2082361410,10230,10230,10230,10230,0
|
|
20241106,184400,2082361410,10230,10230,10230,10230,0
|
|
20241106,184300,2082361410,10230,10230,10230,10230,0
|
|
20241106,184200,2082361410,10230,10230,10230,10230,0
|
|
20241106,184100,2082361410,10230,10230,10230,10230,0
|
|
20241106,184000,2082361410,10230,10230,10230,10230,0
|
|
20241106,183900,2082361410,10230,10230,10230,10230,0
|
|
20241106,183800,2082361410,10230,10230,10230,10230,0
|
|
20241106,183700,2082361410,10230,10230,10230,10230,0
|
|
20241106,183600,2082361410,10230,10230,10230,10230,0
|
|
20241106,183500,2082361410,10230,10230,10230,10230,0
|
|
20241106,183400,2082361410,10230,10230,10230,10230,0
|
|
20241106,183300,2082361410,10230,10230,10230,10230,0
|
|
20241106,183200,2082361410,10230,10230,10230,10230,0
|
|
20241106,183100,2082361410,10230,10230,10230,10230,0
|
|
20241106,183000,2082361410,10230,10230,10230,10230,0
|
|
20241106,182900,2082361410,10230,10230,10230,10230,0
|
|
20241106,182800,2082361410,10230,10230,10230,10230,0
|
|
20241106,182700,2082361410,10230,10230,10230,10230,0
|
|
20241106,182600,2082361410,10230,10230,10230,10230,0
|
|
20241106,182500,2082361410,10230,10230,10230,10230,0
|
|
20241106,182400,2082361410,10230,10230,10230,10230,0
|
|
20241106,182300,2082361410,10230,10230,10230,10230,0
|
|
20241106,182200,2082361410,10230,10230,10230,10230,0
|
|
20241106,182100,2082361410,10230,10230,10230,10230,0
|
|
20241106,182000,2082361410,10230,10230,10230,10230,0
|
|
20241106,181900,2082361410,10230,10230,10230,10230,0
|
|
20241106,181800,2082361410,10230,10230,10230,10230,0
|
|
20241106,181700,2082361410,10230,10230,10230,10230,0
|
|
20241106,181600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,181500,2082361410,10230,10230,10230,10230,0
|
|
20241106,181400,2082361410,10230,10230,10230,10230,0
|
|
20241106,181300,2082361410,10230,10230,10230,10230,0
|
|
20241106,181200,2082361410,10230,10230,10230,10230,0
|
|
20241106,181100,2082361410,10230,10230,10230,10230,0
|
|
20241106,181000,2082361410,10230,10230,10230,10230,0
|
|
20241106,180900,2082361410,10230,10230,10230,10230,0
|
|
20241106,180800,2082361410,10230,10230,10230,10230,0
|
|
20241106,180700,2082361410,10230,10230,10230,10230,0
|
|
20241106,180600,2082361410,10230,10230,10230,10230,0
|
|
20241106,180500,2082361410,10230,10230,10230,10230,0
|
|
20241106,180400,2082361410,10230,10230,10230,10230,0
|
|
20241106,180300,2082361410,10230,10230,10230,10230,0
|
|
20241106,180200,2082361410,10230,10230,10230,10230,0
|
|
20241106,180100,2082361410,10230,10230,10230,10230,0
|
|
20241106,180000,2082361410,10230,10230,10230,10230,0
|
|
20241106,175900,2082361410,10230,10230,10230,10230,0
|
|
20241106,175800,2082361410,10230,10230,10230,10230,0
|
|
20241106,175700,2082361410,10230,10230,10230,10230,0
|
|
20241106,175600,2082361410,10230,10230,10230,10230,0
|
|
20241106,175500,2082361410,10230,10230,10230,10230,0
|
|
20241106,175400,2082361410,10230,10230,10230,10230,0
|
|
20241106,175300,2082361410,10230,10230,10230,10230,0
|
|
20241106,175200,2082361410,10230,10230,10230,10230,0
|
|
20241106,175100,2082361410,10230,10230,10230,10230,0
|
|
20241106,175000,2082361410,10230,10230,10230,10230,0
|
|
20241106,174900,2082361410,10230,10230,10230,10230,0
|
|
20241106,174800,2082361410,10230,10230,10230,10230,0
|
|
20241106,174700,2082361410,10230,10230,10230,10230,0
|
|
20241106,174600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,174500,2082361410,10230,10230,10230,10230,0
|
|
20241106,174400,2082361410,10230,10230,10230,10230,0
|
|
20241106,174300,2082361410,10230,10230,10230,10230,0
|
|
20241106,174200,2082361410,10230,10230,10230,10230,0
|
|
20241106,174100,2082361410,10230,10230,10230,10230,0
|
|
20241106,174000,2082361410,10230,10230,10230,10230,0
|
|
20241106,173900,2082361410,10230,10230,10230,10230,0
|
|
20241106,173800,2082361410,10230,10230,10230,10230,0
|
|
20241106,173700,2082361410,10230,10230,10230,10230,0
|
|
20241106,173600,2082361410,10230,10230,10230,10230,0
|
|
20241106,173500,2082361410,10230,10230,10230,10230,0
|
|
20241106,173400,2082361410,10230,10230,10230,10230,0
|
|
20241106,173300,2082361410,10230,10230,10230,10230,0
|
|
20241106,173200,2082361410,10230,10230,10230,10230,0
|
|
20241106,173100,2082361410,10230,10230,10230,10230,0
|
|
20241106,173000,2082361410,10230,10230,10230,10230,0
|
|
20241106,172900,2082361410,10230,10230,10230,10230,0
|
|
20241106,172800,2082361410,10230,10230,10230,10230,0
|
|
20241106,172700,2082361410,10230,10230,10230,10230,0
|
|
20241106,172600,2082361410,10230,10230,10230,10230,0
|
|
20241106,172500,2082361410,10230,10230,10230,10230,0
|
|
20241106,172400,2082361410,10230,10230,10230,10230,0
|
|
20241106,172300,2082361410,10230,10230,10230,10230,0
|
|
20241106,172200,2082361410,10230,10230,10230,10230,0
|
|
20241106,172100,2082361410,10230,10230,10230,10230,0
|
|
20241106,172000,2082361410,10230,10230,10230,10230,0
|
|
20241106,171900,2082361410,10230,10230,10230,10230,0
|
|
20241106,171800,2082361410,10230,10230,10230,10230,0
|
|
20241106,171700,2082361410,10230,10230,10230,10230,0
|
|
20241106,171600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,171500,2082361410,10230,10230,10230,10230,0
|
|
20241106,171400,2082361410,10230,10230,10230,10230,0
|
|
20241106,171300,2082361410,10230,10230,10230,10230,0
|
|
20241106,171200,2082361410,10230,10230,10230,10230,0
|
|
20241106,171100,2082361410,10230,10230,10230,10230,0
|
|
20241106,171000,2082361410,10230,10230,10230,10230,0
|
|
20241106,170900,2082361410,10230,10230,10230,10230,0
|
|
20241106,170800,2082361410,10230,10230,10230,10230,0
|
|
20241106,170700,2082361410,10230,10230,10230,10230,0
|
|
20241106,170600,2082361410,10230,10230,10230,10230,0
|
|
20241106,170500,2082361410,10230,10230,10230,10230,0
|
|
20241106,170400,2082361410,10230,10230,10230,10230,0
|
|
20241106,170300,2082361410,10230,10230,10230,10230,0
|
|
20241106,170200,2082361410,10230,10230,10230,10230,0
|
|
20241106,170100,2082361410,10230,10230,10230,10230,0
|
|
20241106,170000,2082361410,10230,10230,10230,10230,0
|
|
20241106,165900,2082361410,10230,10230,10230,10230,0
|
|
20241106,165800,2082361410,10230,10230,10230,10230,0
|
|
20241106,165700,2082361410,10230,10230,10230,10230,0
|
|
20241106,165600,2082361410,10230,10230,10230,10230,0
|
|
20241106,165500,2082361410,10230,10230,10230,10230,0
|
|
20241106,165400,2082361410,10230,10230,10230,10230,0
|
|
20241106,165300,2082361410,10230,10230,10230,10230,0
|
|
20241106,165200,2082361410,10230,10230,10230,10230,0
|
|
20241106,165100,2082361410,10230,10230,10230,10230,0
|
|
20241106,165000,2082361410,10230,10230,10230,10230,0
|
|
20241106,164900,2082361410,10230,10230,10230,10230,0
|
|
20241106,164800,2082361410,10230,10230,10230,10230,0
|
|
20241106,164700,2082361410,10230,10230,10230,10230,0
|
|
20241106,164600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,164500,2082361410,10230,10230,10230,10230,0
|
|
20241106,164400,2082361410,10230,10230,10230,10230,0
|
|
20241106,164300,2082361410,10230,10230,10230,10230,0
|
|
20241106,164200,2082361410,10230,10230,10230,10230,0
|
|
20241106,164100,2082361410,10230,10230,10230,10230,0
|
|
20241106,164000,2082361410,10230,10230,10230,10230,0
|
|
20241106,163900,2082361410,10230,10230,10230,10230,0
|
|
20241106,163800,2082361410,10230,10230,10230,10230,0
|
|
20241106,163700,2082361410,10230,10230,10230,10230,0
|
|
20241106,163600,2082361410,10230,10230,10230,10230,0
|
|
20241106,163500,2082361410,10230,10230,10230,10230,0
|
|
20241106,163400,2082361410,10230,10230,10230,10230,0
|
|
20241106,163300,2082361410,10230,10230,10230,10230,0
|
|
20241106,163200,2082361410,10230,10230,10230,10230,0
|
|
20241106,163100,2082361410,10230,10230,10230,10230,0
|
|
20241106,163000,2082361410,10230,10230,10230,10230,0
|
|
20241106,162900,2082361410,10230,10230,10230,10230,0
|
|
20241106,162800,2082361410,10230,10230,10230,10230,0
|
|
20241106,162700,2082361410,10230,10230,10230,10230,0
|
|
20241106,162600,2082361410,10230,10230,10230,10230,0
|
|
20241106,162500,2082361410,10230,10230,10230,10230,0
|
|
20241106,162400,2082361410,10230,10230,10230,10230,0
|
|
20241106,162300,2082361410,10230,10230,10230,10230,0
|
|
20241106,162200,2082361410,10230,10230,10230,10230,0
|
|
20241106,162100,2082361410,10230,10230,10230,10230,0
|
|
20241106,162000,2082361410,10230,10230,10230,10230,0
|
|
20241106,161900,2082361410,10230,10230,10230,10230,0
|
|
20241106,161800,2082361410,10230,10230,10230,10230,0
|
|
20241106,161700,2082361410,10230,10230,10230,10230,0
|
|
20241106,161600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,161500,2082361410,10230,10230,10230,10230,0
|
|
20241106,161400,2082361410,10230,10230,10230,10230,0
|
|
20241106,161300,2082361410,10230,10230,10230,10230,0
|
|
20241106,161200,2082361410,10230,10230,10230,10230,0
|
|
20241106,161100,2082361410,10230,10230,10230,10230,0
|
|
20241106,161000,2082361410,10230,10230,10230,10230,0
|
|
20241106,160900,2082361410,10230,10230,10230,10230,0
|
|
20241106,160800,2082361410,10230,10230,10230,10230,0
|
|
20241106,160700,2082361410,10230,10230,10230,10230,0
|
|
20241106,160600,2082361410,10230,10230,10230,10230,0
|
|
20241106,160500,2082361410,10230,10230,10230,10230,0
|
|
20241106,160400,2082361410,10230,10230,10230,10230,0
|
|
20241106,160300,2082361410,10230,10230,10230,10230,0
|
|
20241106,160200,2082361410,10230,10230,10230,10230,0
|
|
20241106,160100,2082361410,10230,10230,10230,10230,0
|
|
20241106,160000,2082361410,10230,10230,10230,10230,0
|
|
20241106,155900,2082361410,10230,10230,10230,10230,0
|
|
20241106,155800,2082361410,10230,10230,10230,10230,0
|
|
20241106,155700,2082361410,10230,10230,10230,10230,0
|
|
20241106,155600,2082361410,10230,10230,10230,10230,0
|
|
20241106,155500,2082361410,10230,10230,10230,10230,0
|
|
20241106,155400,2082361410,10230,10230,10230,10230,0
|
|
20241106,155300,2082361410,10230,10230,10230,10230,0
|
|
20241106,155200,2082361410,10230,10230,10230,10230,0
|
|
20241106,155100,2082361410,10230,10230,10230,10230,0
|
|
20241106,155000,2082361410,10230,10230,10230,10230,0
|
|
20241106,154900,2082361410,10230,10230,10230,10230,0
|
|
20241106,154800,2082361410,10230,10230,10230,10230,0
|
|
20241106,154700,2082361410,10230,10230,10230,10230,0
|
|
20241106,154600,2082361410,10230,10230,10230,10230,2888
|
|
20241106,154500,2082361410,10230,10230,10230,10230,0
|
|
20241106,154400,2082361410,10230,10230,10230,10230,0
|
|
20241106,154300,2082361410,10230,10230,10230,10230,0
|
|
20241106,154200,2082361410,10230,10230,10230,10230,0
|
|
20241106,154100,2082361410,10230,10230,10230,10230,0
|
|
20241106,154000,2082361410,10230,10230,10230,10230,0
|
|
20241106,153900,2082361410,10230,10230,10230,10230,0
|
|
20241106,153800,2082361410,10230,10230,10230,10230,0
|
|
20241106,153700,2082361410,10230,10230,10230,10230,0
|
|
20241106,153600,2082361410,10230,10230,10230,10230,0
|
|
20241106,153500,2082361410,10230,10230,10230,10230,0
|
|
20241106,153400,2082361410,10230,10230,10230,10230,0
|
|
20241106,153300,2082361410,10230,10230,10230,10230,0
|
|
20241106,153200,2082361410,10230,10230,10230,10230,0
|
|
20241106,153100,2082361410,10230,10230,10230,10230,0
|
|
20241106,153000,2082361410,10230,10230,10230,10230,2888
|
|
20241106,152900,2052817170,10240,10240,10240,10240,0
|
|
20241106,152800,2052817170,10240,10240,10240,10240,0
|
|
20241106,152700,2052817170,10240,10240,10240,10240,0
|
|
20241106,152600,2052817170,10240,10240,10240,10240,0
|
|
20241106,152500,2052817170,10240,10240,10240,10240,0
|
|
20241106,152400,2052817170,10240,10240,10240,10240,0
|
|
20241106,152300,2052817170,10240,10240,10240,10240,0
|
|
20241106,152200,2052817170,10240,10240,10240,10240,0
|
|
20241106,152100,2052817170,10240,10240,10240,10240,0
|
|
20241106,152000,2052817170,10240,10240,10240,10240,0
|
|
20241106,151900,2052817170,10240,10240,10250,10230,629
|
|
20241106,151800,2046380220,10250,10240,10260,10230,914
|
|
20241106,151700,2037029470,10240,10250,10260,10240,691
|
|
20241106,151600,2029952500,10240,10250,10250,10240,46
|
|
20241106,151500,2029481300,10240,10240,10240,10240,257
|
|
20241106,151400,2026849620,10240,10240,10240,10240,0
|
|
20241106,151300,2026849620,10240,10260,10260,10240,213
|
|
20241106,151200,2024668370,10250,10240,10260,10240,116
|
|
20241106,151100,2023479560,10250,10240,10250,10240,16
|
|
20241106,151000,2023315700,10240,10250,10250,10240,57
|
|
20241106,150900,2022731460,10260,10260,10260,10250,240
|
|
20241106,150800,2020270060,10250,10250,10250,10250,2
|
|
20241106,150700,2020249560,10240,10260,10260,10240,322
|
|
20241106,150600,2016951660,10250,10250,10250,10250,3
|
|
20241106,150500,2016920910,10250,10250,10250,10250,75
|
|
20241106,150400,2016152160,10240,10240,10260,10240,2069
|
|
20241106,150300,1994930850,10250,10240,10250,10240,101
|
|
20241106,150200,1993896600,10240,10240,10240,10240,355
|
|
20241106,150100,1990261400,10240,10240,10240,10240,21
|
|
20241106,150000,1990046360,10240,10240,10240,10230,16
|
|
20241106,145900,1989882530,10230,10240,10240,10230,2730
|
|
20241106,145800,1961931230,10230,10230,10230,10230,1
|
|
20241106,145700,1961921000,10230,10240,10240,10230,300
|
|
20241106,145600,1958851500,10240,10230,10240,10230,11
|
|
20241106,145500,1958738870,10230,10230,10230,10230,6
|
|
20241106,145400,1958677490,10230,10240,10240,10230,523
|
|
20241106,145300,1953322740,10230,10230,10230,10230,1
|
|
20241106,145200,1953312510,10230,10230,10230,10230,17
|
|
20241106,145100,1953138600,10230,10230,10230,10230,8
|
|
20241106,145000,1953056760,10230,10230,10230,10230,0
|
|
20241106,144900,1953056760,10230,10230,10230,10230,1
|
|
20241106,144800,1953046530,10230,10230,10240,10230,129
|
|
20241106,144700,1951725840,10230,10230,10240,10230,29
|
|
20241106,144600,1951429160,10230,10230,10230,10230,288
|
|
20241106,144500,1948482920,10230,10230,10230,10230,5
|
|
20241106,144400,1948431770,10230,10230,10230,10220,10
|
|
20241106,144300,1948329530,10230,10240,10240,10230,16
|
|
20241106,144200,1948165830,10230,10230,10230,10230,2
|
|
20241106,144100,1948145370,10220,10230,10230,10220,22
|
|
20241106,144000,1947920320,10230,10230,10230,10220,71
|
|
20241106,143900,1947194050,10220,10230,10230,10220,5
|
|
20241106,143800,1947142940,10230,10230,10230,10220,1885
|
|
20241106,143700,1927860890,10230,10230,10230,10230,1
|
|
20241106,143600,1927850660,10230,10240,10240,10230,57
|
|
20241106,143500,1927267050,10230,10220,10230,10220,882
|
|
20241106,143400,1918247190,10220,10230,10230,10220,217
|
|
20241106,143300,1916027290,10230,10230,10230,10230,20
|
|
20241106,143200,1915822690,10230,10230,10230,10230,7
|
|
20241106,143100,1915751080,10230,10230,10230,10230,80
|
|
20241106,143000,1914932680,10240,10250,10250,10240,548
|
|
20241106,142900,1909321060,10250,10240,10260,10240,1127
|
|
20241106,142800,1897763160,10250,10250,10260,10250,1103
|
|
20241106,142700,1886450770,10250,10250,10250,10250,1
|
|
20241106,142600,1886440520,10250,10250,10250,10240,18
|
|
20241106,142500,1886256040,10240,10240,10240,10240,14
|
|
20241106,142400,1886112680,10230,10240,10240,10230,206
|
|
20241106,142300,1884003300,10240,10240,10240,10240,0
|
|
20241106,142200,1884003300,10240,10240,10240,10240,50
|
|
20241106,142100,1883491300,10240,10240,10240,10240,37
|
|
20241106,142000,1883112420,10240,10230,10240,10230,251
|
|
20241106,141900,1880542190,10230,10230,10230,10220,126
|
|
20241106,141800,1879254210,10230,10220,10230,10220,4
|
|
20241106,141700,1879213300,10230,10220,10230,10220,60
|
|
20241106,141600,1878600090,10230,10220,10230,10220,101
|
|
20241106,141500,1877567860,10220,10220,10220,10220,1
|
|
20241106,141400,1877557640,10230,10230,10230,10230,502
|
|
20241106,141300,1872422180,10230,10230,10230,10230,73
|
|
20241106,141200,1871675390,10230,10230,10230,10230,1
|
|
20241106,141100,1871665160,10240,10240,10240,10240,0
|
|
20241106,141000,1871665160,10240,10230,10240,10230,81
|
|
20241106,140900,1870836500,10220,10230,10230,10220,107
|
|
20241106,140800,1869741950,10230,10230,10230,10230,1443
|
|
20241106,140700,1854980060,10220,10220,10220,10220,1
|
|
20241106,140600,1854969840,10230,10230,10230,10220,1207
|
|
20241106,140500,1842627400,10230,10240,10240,10230,75
|
|
20241106,140400,1841860050,10240,10240,10240,10240,2
|
|
20241106,140300,1841839570,10240,10230,10240,10230,25
|
|
20241106,140200,1841583750,10230,10230,10230,10230,0
|
|
20241106,140100,1841583750,10230,10240,10240,10230,13
|
|
20241106,140000,1841450690,10230,10230,10230,10230,18
|
|
20241106,135900,1841266550,10240,10240,10240,10240,12
|
|
20241106,135800,1841143670,10230,10230,10230,10230,0
|
|
20241106,135700,1841143670,10230,10230,10230,10230,6
|
|
20241106,135600,1841082290,10230,10240,10240,10230,42
|
|
20241106,135500,1840652620,10240,10240,10240,10240,22
|
|
20241106,135400,1840427340,10230,10230,10230,10230,1038
|
|
20241106,135300,1829808600,10220,10220,10230,10220,139
|
|
20241106,135200,1828386700,10230,10230,10230,10230,691
|
|
20241106,135100,1821317770,10230,10230,10240,10230,1021
|
|
20241106,135000,1810872890,10230,10240,10240,10230,121
|
|
20241106,134900,1809633860,10230,10250,10250,10230,1030
|
|
20241106,134800,1799091990,10260,10250,10260,10240,213
|
|
20241106,134700,1796908720,10250,10250,10250,10250,3
|
|
20241106,134600,1796877970,10240,10240,10240,10240,7
|
|
20241106,134500,1796806290,10250,10250,10250,10250,548
|
|
20241106,134400,1791189290,10250,10240,10250,10240,157
|
|
20241106,134300,1789580050,10240,10240,10240,10240,30
|
|
20241106,134200,1789272850,10240,10240,10240,10240,206
|
|
20241106,134100,1787163410,10230,10230,10230,10230,4
|
|
20241106,134000,1787122490,10230,10220,10230,10220,3353
|
|
20241106,133900,1752821410,10220,10230,10230,10220,6
|
|
20241106,133800,1752760060,10220,10230,10230,10220,607
|
|
20241106,133700,1746550520,10230,10220,10230,10220,196
|
|
20241106,133600,1744547390,10230,10220,10230,10220,151
|
|
20241106,133500,1743002670,10220,10220,10220,10220,0
|
|
20241106,133400,1743002670,10220,10220,10230,10220,163
|
|
20241106,133300,1741336770,10220,10220,10220,10220,173
|
|
20241106,133200,1739568710,10220,10220,10220,10220,0
|
|
20241106,133100,1739568710,10220,10210,10220,10210,976
|
|
20241106,133000,1729596040,10210,10210,10210,10210,81
|
|
20241106,132900,1728769030,10210,10220,10220,10210,21
|
|
20241106,132800,1728554420,10220,10210,10220,10210,810
|
|
20241106,132700,1720282760,10200,10210,10210,10200,101
|
|
20241106,132600,1719252550,10200,10200,10200,10200,411
|
|
20241106,132500,1715060350,10200,10200,10210,10190,2602
|
|
20241106,132400,1688545830,10200,10210,10210,10200,1412
|
|
20241106,132300,1674143230,10210,10210,10210,10200,19
|
|
20241106,132200,1673949370,10210,10210,10210,10210,2
|
|
20241106,132100,1673928950,10210,10210,10210,10210,27
|
|
20241106,132000,1673653280,10200,10200,10200,10200,25
|
|
20241106,131900,1673398280,10200,10210,10210,10200,1089
|
|
20241106,131800,1662290470,10200,10220,10220,10200,890
|
|
20241106,131700,1653209110,10210,10210,10210,10210,33
|
|
20241106,131600,1652872180,10230,10230,10230,10230,0
|
|
20241106,131500,1652872180,10230,10190,10230,10190,922
|
|
20241106,131400,1643468500,10190,10200,10200,10190,1208
|
|
20241106,131300,1631158160,10200,10200,10200,10190,1240
|
|
20241106,131200,1618512030,10200,10190,10200,10190,670
|
|
20241106,131100,1611683980,10190,10220,10220,10190,6866
|
|
20241106,131000,1541617840,10230,10230,10230,10220,1748
|
|
20241106,130900,1523752240,10230,10220,10230,10220,403
|
|
20241106,130800,1519632300,10220,10220,10230,10220,321
|
|
20241106,130700,1516351620,10220,10220,10220,10220,531
|
|
20241106,130600,1510924800,10230,10230,10230,10230,16
|
|
20241106,130500,1510761120,10220,10210,10220,10210,2011
|
|
20241106,130400,1490228700,10220,10220,10220,10210,1692
|
|
20241106,130300,1472941980,10220,10220,10220,10220,2136
|
|
20241106,130200,1451112060,10230,10230,10230,10230,1808
|
|
20241106,130100,1432616220,10240,10240,10240,10240,89
|
|
20241106,130000,1431704860,10240,10230,10240,10230,413
|
|
20241106,125900,1427476810,10240,10220,10240,10220,1341
|
|
20241106,125800,1413749630,10230,10230,10240,10230,2638
|
|
20241106,125700,1386762870,10240,10240,10240,10240,247
|
|
20241106,125600,1384233590,10230,10230,10240,10230,801
|
|
20241106,125500,1376038360,10230,10230,10230,10230,11
|
|
20241106,125400,1375925830,10220,10240,10240,10220,2940
|
|
20241106,125300,1345853810,10240,10260,10260,10240,488
|
|
20241106,125200,1340850690,10260,10280,10280,10240,2257
|
|
20241106,125100,1317732280,10280,10280,10280,10280,13
|
|
20241106,125000,1317598640,10280,10280,10280,10280,290
|
|
20241106,124900,1314617440,10270,10270,10270,10270,0
|
|
20241106,124800,1314617440,10270,10270,10270,10270,7
|
|
20241106,124700,1314545550,10290,10270,10290,10270,62
|
|
20241106,124600,1313908770,10270,10290,10290,10270,50
|
|
20241106,124500,1313394970,10250,10270,10270,10250,857
|
|
20241106,124400,1304609630,10300,10300,10300,10300,611
|
|
20241106,124300,1298316330,10280,10260,10280,10260,170
|
|
20241106,124200,1296569090,10250,10260,10260,10250,197
|
|
20241106,124100,1294549820,10260,10250,10260,10250,112
|
|
20241106,124000,1293401780,10250,10280,10280,10250,767
|
|
20241106,123900,1285532820,10280,10280,10280,10280,10
|
|
20241106,123800,1285430020,10260,10260,10260,10260,27
|
|
20241106,123700,1285153000,10270,10280,10280,10250,320
|
|
20241106,123600,1281868120,10280,10250,10300,10230,310
|
|
20241106,123500,1278694260,10300,10260,10300,10230,3997
|
|
20241106,123400,1237719420,10260,10270,10280,10260,4274
|
|
20241106,123300,1193825490,10320,10280,10320,10270,2865
|
|
20241106,123200,1164373230,10290,10290,10290,10280,397
|
|
20241106,123100,1160291000,10280,10290,10290,10280,1047
|
|
20241106,123000,1149526050,10280,10300,10300,10280,2788
|
|
20241106,122900,1120839410,10300,10320,10320,10300,5202
|
|
20241106,122800,1067221060,10340,10340,10340,10340,380
|
|
20241106,122700,1063291860,10340,10320,10340,10320,96
|
|
20241106,122600,1062299240,10340,10340,10340,10340,0
|
|
20241106,122500,1062299240,10340,10340,10340,10340,57
|
|
20241106,122400,1061709860,10340,10310,10340,10310,1108
|
|
20241106,122300,1050283200,10310,10310,10310,10310,162
|
|
20241106,122200,1048612980,10300,10310,10310,10300,329
|
|
20241106,122100,1045223890,10310,10310,10310,10310,6
|
|
20241106,122000,1045162030,10300,10300,10300,10300,605
|
|
20241106,121900,1038930530,10300,10300,10300,10300,91
|
|
20241106,121800,1037993230,10300,10340,10340,10280,42790
|
|
20241106,121700,596945930,10340,10330,10340,10330,12
|
|
20241106,121600,596821920,10340,10340,10360,10340,2057
|
|
20241106,121500,575552520,10360,10360,10360,10360,2
|
|
20241106,121400,575531800,10350,10350,10350,10350,65
|
|
20241106,121300,574859050,10350,10350,10350,10350,7
|
|
20241106,121200,574786600,10350,10350,10350,10350,4
|
|
20241106,121100,574745200,10350,10360,10360,10350,81
|
|
20241106,121000,573906240,10360,10340,10360,10340,18
|
|
20241106,120900,573720100,10340,10350,10350,10340,711
|
|
20241106,120800,566368250,10360,10360,10360,10360,1
|
|
20241106,120700,566357890,10350,10350,10350,10350,0
|
|
20241106,120600,566357890,10350,10350,10350,10350,0
|
|
20241106,120500,566357890,10350,10350,10350,10350,326
|
|
20241106,120400,562983790,10360,10360,10360,10350,604
|
|
20241106,120300,556732080,10350,10350,10350,10350,0
|
|
20241106,120200,556732080,10350,10360,10370,10350,98
|
|
20241106,120100,555717450,10370,10370,10370,10370,11
|
|
20241106,120000,555603380,10340,10350,10350,10340,338
|
|
20241106,115900,552108400,10350,10350,10350,10340,232
|
|
20241106,115800,549709210,10370,10360,10370,10360,50
|
|
20241106,115700,549190870,10370,10350,10370,10350,4
|
|
20241106,115600,549149430,10340,10340,10340,10340,1
|
|
20241106,115500,549139090,10340,10340,10350,10340,768
|
|
20241106,115400,541196860,10350,10360,10370,10350,128
|
|
20241106,115300,539871780,10370,10370,10370,10370,0
|
|
20241106,115200,539871780,10370,10350,10370,10350,311
|
|
20241106,115100,536652910,10360,10350,10360,10350,3
|
|
20241106,115000,536621840,10350,10350,10350,10350,6
|
|
20241106,114900,536559740,10360,10360,10360,10350,68
|
|
20241106,114800,535855390,10370,10370,10370,10370,5
|
|
20241106,114700,535803540,10360,10350,10360,10350,22
|
|
20241106,114600,535575640,10370,10370,10370,10370,0
|
|
20241106,114500,535575640,10370,10370,10370,10370,0
|
|
20241106,114400,535575640,10370,10350,10370,10350,55
|
|
20241106,114300,535006370,10350,10350,10350,10350,234
|
|
20241106,114200,532584470,10350,10340,10350,10340,19
|
|
20241106,114100,532387880,10350,10350,10350,10350,519
|
|
20241106,114000,527016230,10370,10370,10370,10370,400
|
|
20241106,113900,522868230,10350,10350,10350,10350,201
|
|
20241106,113800,520787880,10350,10350,10350,10340,33
|
|
20241106,113700,520446390,10350,10350,10350,10350,32
|
|
20241106,113600,520115190,10350,10350,10350,10350,125
|
|
20241106,113500,518821440,10340,10350,10350,10340,571
|
|
20241106,113400,512916150,10350,10350,10350,10340,185
|
|
20241106,113300,511001460,10350,10360,10360,10340,5075
|
|
20241106,113200,458466950,10360,10370,10370,10360,673
|
|
20241106,113100,451493940,10370,10370,10370,10370,10
|
|
20241106,113000,451390240,10370,10370,10370,10360,11
|
|
20241106,112900,451276240,10370,10380,10380,10370,3615
|
|
20241106,112800,413788470,10390,10390,10390,10390,49
|
|
20241106,112700,413279360,10380,10380,10380,10380,2949
|
|
20241106,112600,382668740,10380,10390,10390,10380,92
|
|
20241106,112500,381712920,10390,10390,10390,10390,19
|
|
20241106,112400,381515510,10390,10390,10390,10390,35
|
|
20241106,112300,381151860,10380,10390,10390,10380,401
|
|
20241106,112200,376989470,10390,10390,10390,10390,35
|
|
20241106,112100,376625820,10390,10390,10390,10390,56
|
|
20241106,112000,376043980,10400,10400,10400,10400,15
|
|
20241106,111900,375887980,10390,10390,10390,10390,6
|
|
20241106,111800,375825640,10390,10390,10390,10390,0
|
|
20241106,111700,375825640,10390,10390,10390,10390,248
|
|
20241106,111600,373248920,10390,10390,10390,10380,725
|
|
20241106,111500,365723170,10390,10390,10390,10380,124
|
|
20241106,111400,364434880,10390,10390,10390,10390,150
|
|
20241106,111300,362876380,10390,10390,10390,10390,130
|
|
20241106,111200,361525680,10390,10390,10390,10390,0
|
|
20241106,111100,361525680,10390,10400,10400,10390,8
|
|
20241106,111000,361442540,10400,10400,10400,10400,8
|
|
20241106,110900,361359340,10400,10390,10400,10390,14
|
|
20241106,110800,361213840,10390,10390,10390,10390,140
|
|
20241106,110700,359759240,10400,10400,10400,10400,2
|
|
20241106,110600,359738440,10400,10400,10400,10400,6
|
|
20241106,110500,359676040,10380,10380,10380,10380,0
|
|
20241106,110400,359676040,10380,10390,10390,10380,284
|
|
20241106,110300,356726700,10390,10390,10390,10390,190
|
|
20241106,110200,354752600,10390,10410,10410,10390,197
|
|
20241106,110100,352705730,10410,10410,10410,10410,10
|
|
20241106,110000,352601630,10410,10410,10410,10410,1
|
|
20241106,105900,352591220,10390,10390,10390,10380,540
|
|
20241106,105800,346980690,10400,10400,10400,10400,104
|
|
20241106,105700,345899090,10390,10390,10390,10390,0
|
|
20241106,105600,345899090,10390,10390,10390,10390,100
|
|
20241106,105500,344860090,10400,10390,10400,10390,192
|
|
20241106,105400,342864190,10390,10390,10390,10390,19
|
|
20241106,105300,342666780,10390,10400,10400,10390,83
|
|
20241106,105200,341804380,10400,10400,10400,10400,3
|
|
20241106,105100,341773180,10410,10410,10410,10410,1
|
|
20241106,105000,341762770,10390,10390,10390,10390,0
|
|
20241106,104900,341762770,10390,10400,10400,10390,281
|
|
20241106,104800,338843040,10400,10410,10410,10400,8
|
|
20241106,104700,338759820,10410,10410,10410,10410,0
|
|
20241106,104600,338759820,10410,10410,10410,10410,0
|
|
20241106,104500,338759820,10410,10400,10410,10400,33
|
|
20241106,104400,338416420,10400,10390,10400,10390,13
|
|
20241106,104300,338281290,10380,10390,10390,10380,415
|
|
20241106,104200,333972880,10390,10390,10390,10390,0
|
|
20241106,104100,333972880,10390,10390,10390,10390,13
|
|
20241106,104000,333837810,10400,10400,10400,10400,0
|
|
20241106,103900,333837810,10400,10400,10400,10400,0
|
|
20241106,103800,333837810,10400,10400,10400,10400,8
|
|
20241106,103700,333754610,10390,10390,10390,10390,170
|
|
20241106,103600,331988310,10400,10400,10400,10400,56
|
|
20241106,103500,331405910,10400,10400,10400,10400,78
|
|
20241106,103400,330594710,10410,10410,10410,10410,4
|
|
20241106,103300,330553070,10390,10390,10390,10390,126
|
|
20241106,103200,329243930,10390,10390,10390,10390,0
|
|
20241106,103100,329243930,10390,10400,10410,10390,194
|
|
20241106,103000,327228020,10400,10400,10400,10400,57
|
|
20241106,102900,326635220,10410,10400,10410,10400,8
|
|
20241106,102800,326552010,10410,10410,10410,10410,1
|
|
20241106,102700,326541600,10390,10390,10390,10390,6
|
|
20241106,102600,326479260,10390,10390,10390,10390,36
|
|
20241106,102500,326105220,10380,10380,10380,10380,0
|
|
20241106,102400,326105220,10380,10390,10390,10380,300
|
|
20241106,102300,322989380,10390,10390,10390,10390,0
|
|
20241106,102200,322989380,10390,10390,10390,10390,305
|
|
20241106,102100,319820430,10380,10380,10380,10380,700
|
|
20241106,102000,312554430,10380,10400,10400,10380,2220
|
|
20241106,101900,289504370,10420,10420,10420,10420,0
|
|
20241106,101800,289504370,10420,10420,10420,10420,101
|
|
20241106,101700,288451950,10420,10410,10420,10410,9
|
|
20241106,101600,288358230,10400,10410,10410,10400,140
|
|
20241106,101500,286902180,10420,10420,10420,10420,0
|
|
20241106,101400,286902180,10420,10410,10420,10410,9
|
|
20241106,101300,286808470,10400,10400,10400,10400,0
|
|
20241106,101200,286808470,10400,10400,10400,10400,157
|
|
20241106,101100,285175670,10400,10400,10400,10400,7
|
|
20241106,101000,285102870,10390,10390,10390,10390,30
|
|
20241106,100900,284791170,10390,10400,10400,10390,13
|
|
20241106,100800,284656030,10400,10420,10420,10400,13
|
|
20241106,100700,284520770,10420,10420,10420,10420,0
|
|
20241106,100600,284520770,10420,10400,10420,10400,509
|
|
20241106,100500,279227150,10400,10390,10400,10390,557
|
|
20241106,100400,273434910,10390,10390,10390,10390,48
|
|
20241106,100300,272936190,10390,10390,10390,10390,0
|
|
20241106,100200,272936190,10390,10390,10390,10390,0
|
|
20241106,100100,272936190,10390,10400,10400,10390,260
|
|
20241106,100000,270232280,10390,10390,10390,10390,76
|
|
20241106,095900,269442640,10390,10390,10390,10390,0
|
|
20241106,095800,269442640,10390,10390,10390,10390,1015
|
|
20241106,095700,258896790,10390,10390,10390,10390,127
|
|
20241106,095600,257577260,10400,10400,10400,10400,8
|
|
20241106,095500,257494060,10400,10400,10400,10400,56
|
|
20241106,095400,256911660,10400,10390,10400,10390,7
|
|
20241106,095300,256838920,10400,10390,10400,10380,803
|
|
20241106,095200,248502700,10400,10400,10400,10400,0
|
|
20241106,095100,248502700,10400,10400,10400,10400,2
|
|
20241106,095000,248481900,10400,10390,10400,10390,9
|
|
20241106,094900,248388360,10390,10390,10390,10380,744
|
|
20241106,094800,240663200,10390,10390,10390,10390,240
|
|
20241106,094700,238169600,10390,10390,10390,10390,330
|
|
20241106,094600,234740900,10420,10410,10420,10400,19
|
|
20241106,094500,234543200,10400,10420,10420,10400,23
|
|
20241106,094400,234303800,10420,10420,10420,10420,359
|
|
20241106,094300,230563020,10420,10420,10420,10420,3
|
|
20241106,094200,230531760,10420,10420,10420,10400,9
|
|
20241106,094100,230438120,10420,10420,10430,10420,485
|
|
20241106,094000,225384410,10420,10420,10420,10400,1318
|
|
20241106,093900,211674850,10420,10420,10420,10420,6
|
|
20241106,093800,211612330,10390,10390,10390,10390,6
|
|
20241106,093700,211549990,10420,10400,10420,10380,7
|
|
20241106,093600,211477240,10410,10420,10420,10410,4
|
|
20241106,093500,211435570,10420,10410,10420,10410,16
|
|
20241106,093400,211268910,10420,10400,10420,10400,212
|
|
20241106,093300,209060070,10420,10420,10420,10370,3003
|
|
20241106,093200,177905440,10420,10420,10420,10410,38
|
|
20241106,093100,177509490,10400,10400,10420,10400,695
|
|
20241106,093000,170269360,10400,10400,10420,10390,603
|
|
20241106,092900,164004020,10390,10390,10390,10390,0
|
|
20241106,092800,164004020,10390,10390,10390,10380,399
|
|
20241106,092700,159858450,10390,10450,10450,10390,2505
|
|
20241106,092600,133826890,10450,10430,10460,10420,107
|
|
20241106,092500,132709090,10460,10470,10470,10390,2630
|
|
20241106,092400,105344300,10470,10440,10470,10420,1416
|
|
20241106,092300,90581320,10470,10470,10470,10470,20
|
|
20241106,092200,90371920,10480,10470,10480,10470,520
|
|
20241106,092100,84925490,10420,10470,10470,10420,447
|
|
20241106,092000,80264880,10470,10470,10470,10470,45
|
|
20241106,091900,79793730,10470,10450,10470,10450,73
|
|
20241106,091800,79029940,10450,10450,10450,10450,5
|
|
20241106,091700,78977690,10470,10470,10470,10450,96
|
|
20241106,091600,77972620,10470,10470,10470,10470,45
|
|
20241106,091500,77501470,10430,10480,10480,10430,75
|
|
20241106,091400,76717920,10480,10480,10480,10480,45
|
|
20241106,091300,76246320,10480,10470,10480,10470,1169
|
|
20241106,091200,64006740,10470,10420,10470,10420,345
|
|
20241106,091100,60409590,10450,10460,10470,10450,342
|
|
20241106,091000,56833260,10460,10420,10460,10420,12
|
|
20241106,090900,56707980,10420,10400,10420,10400,102
|
|
20241106,090800,55646880,10420,10420,10420,10410,1502
|
|
20241106,090700,40000920,10410,10420,10420,10410,16
|
|
20241106,090600,39834260,10420,10420,10420,10420,227
|
|
20241106,090500,37468920,10420,10410,10420,10410,2
|
|
20241106,090400,37448090,10420,10420,10420,10420,291
|
|
20241106,090300,34415870,10410,10420,10420,10410,138
|
|
20241106,090200,32977970,10420,10420,10420,10420,1753
|
|
20241106,090100,14711710,10430,10460,10460,10430,1082
|
|
20241106,090000,3424420,10440,10440,10460,10440,328
|