629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192600,553369950,14140,14140,14140,14140,217
|
|
20241104,192500,553369950,14140,14140,14140,14140,0
|
|
20241104,192400,553369950,14140,14140,14140,14140,0
|
|
20241104,192300,553369950,14140,14140,14140,14140,0
|
|
20241104,192200,553369950,14140,14140,14140,14140,0
|
|
20241104,192100,553369950,14140,14140,14140,14140,0
|
|
20241104,192000,553369950,14140,14140,14140,14140,0
|
|
20241104,191900,553369950,14140,14140,14140,14140,0
|
|
20241104,191800,553369950,14140,14140,14140,14140,0
|
|
20241104,191700,553369950,14140,14140,14140,14140,0
|
|
20241104,191600,553369950,14140,14140,14140,14140,0
|
|
20241104,191500,553369950,14140,14140,14140,14140,0
|
|
20241104,191400,553369950,14140,14140,14140,14140,0
|
|
20241104,191300,553369950,14140,14140,14140,14140,0
|
|
20241104,191200,553369950,14140,14140,14140,14140,0
|
|
20241104,191100,553369950,14140,14140,14140,14140,0
|
|
20241104,191000,553369950,14140,14140,14140,14140,0
|
|
20241104,190900,553369950,14140,14140,14140,14140,0
|
|
20241104,190800,553369950,14140,14140,14140,14140,0
|
|
20241104,190700,553369950,14140,14140,14140,14140,0
|
|
20241104,190600,553369950,14140,14140,14140,14140,0
|
|
20241104,190500,553369950,14140,14140,14140,14140,0
|
|
20241104,190400,553369950,14140,14140,14140,14140,0
|
|
20241104,190300,553369950,14140,14140,14140,14140,0
|
|
20241104,190200,553369950,14140,14140,14140,14140,0
|
|
20241104,190100,553369950,14140,14140,14140,14140,0
|
|
20241104,190000,553369950,14140,14140,14140,14140,0
|
|
20241104,185900,553369950,14140,14140,14140,14140,0
|
|
20241104,185800,553369950,14140,14140,14140,14140,0
|
|
20241104,185700,553369950,14140,14140,14140,14140,0
|
|
20241104,185600,553369950,14140,14140,14140,14140,217
|
|
20241104,185500,553369950,14140,14140,14140,14140,0
|
|
20241104,185400,553369950,14140,14140,14140,14140,0
|
|
20241104,185300,553369950,14140,14140,14140,14140,0
|
|
20241104,185200,553369950,14140,14140,14140,14140,0
|
|
20241104,185100,553369950,14140,14140,14140,14140,0
|
|
20241104,185000,553369950,14140,14140,14140,14140,0
|
|
20241104,184900,553369950,14140,14140,14140,14140,0
|
|
20241104,184800,553369950,14140,14140,14140,14140,0
|
|
20241104,184700,553369950,14140,14140,14140,14140,0
|
|
20241104,184600,553369950,14140,14140,14140,14140,0
|
|
20241104,184500,553369950,14140,14140,14140,14140,0
|
|
20241104,184400,553369950,14140,14140,14140,14140,0
|
|
20241104,184300,553369950,14140,14140,14140,14140,0
|
|
20241104,184200,553369950,14140,14140,14140,14140,0
|
|
20241104,184100,553369950,14140,14140,14140,14140,0
|
|
20241104,184000,553369950,14140,14140,14140,14140,0
|
|
20241104,183900,553369950,14140,14140,14140,14140,0
|
|
20241104,183800,553369950,14140,14140,14140,14140,0
|
|
20241104,183700,553369950,14140,14140,14140,14140,0
|
|
20241104,183600,553369950,14140,14140,14140,14140,0
|
|
20241104,183500,553369950,14140,14140,14140,14140,0
|
|
20241104,183400,553369950,14140,14140,14140,14140,0
|
|
20241104,183300,553369950,14140,14140,14140,14140,0
|
|
20241104,183200,553369950,14140,14140,14140,14140,0
|
|
20241104,183100,553369950,14140,14140,14140,14140,0
|
|
20241104,183000,553369950,14140,14140,14140,14140,0
|
|
20241104,182900,553369950,14140,14140,14140,14140,0
|
|
20241104,182800,553369950,14140,14140,14140,14140,0
|
|
20241104,182700,553369950,14140,14140,14140,14140,0
|
|
20241104,182600,553369950,14140,14140,14140,14140,217
|
|
20241104,182500,553369950,14140,14140,14140,14140,0
|
|
20241104,182400,553369950,14140,14140,14140,14140,0
|
|
20241104,182300,553369950,14140,14140,14140,14140,0
|
|
20241104,182200,553369950,14140,14140,14140,14140,0
|
|
20241104,182100,553369950,14140,14140,14140,14140,0
|
|
20241104,182000,553369950,14140,14140,14140,14140,0
|
|
20241104,181900,553369950,14140,14140,14140,14140,0
|
|
20241104,181800,553369950,14140,14140,14140,14140,0
|
|
20241104,181700,553369950,14140,14140,14140,14140,0
|
|
20241104,181600,553369950,14140,14140,14140,14140,0
|
|
20241104,181500,553369950,14140,14140,14140,14140,0
|
|
20241104,181400,553369950,14140,14140,14140,14140,0
|
|
20241104,181300,553369950,14140,14140,14140,14140,0
|
|
20241104,181200,553369950,14140,14140,14140,14140,0
|
|
20241104,181100,553369950,14140,14140,14140,14140,0
|
|
20241104,181000,553369950,14140,14140,14140,14140,0
|
|
20241104,180900,553369950,14140,14140,14140,14140,0
|
|
20241104,180800,553369950,14140,14140,14140,14140,0
|
|
20241104,180700,553369950,14140,14140,14140,14140,0
|
|
20241104,180600,553369950,14140,14140,14140,14140,0
|
|
20241104,180500,553369950,14140,14140,14140,14140,0
|
|
20241104,180400,553369950,14140,14140,14140,14140,0
|
|
20241104,180300,553369950,14140,14140,14140,14140,0
|
|
20241104,180200,553369950,14140,14140,14140,14140,0
|
|
20241104,180100,553369950,14140,14140,14140,14140,0
|
|
20241104,180000,553369950,14140,14140,14140,14140,0
|
|
20241104,175900,553369950,14140,14140,14140,14140,0
|
|
20241104,175800,553369950,14140,14140,14140,14140,0
|
|
20241104,175700,553369950,14140,14140,14140,14140,0
|
|
20241104,175600,553369950,14140,14140,14140,14140,217
|
|
20241104,175500,553369950,14140,14140,14140,14140,0
|
|
20241104,175400,553369950,14140,14140,14140,14140,0
|
|
20241104,175300,553369950,14140,14140,14140,14140,0
|
|
20241104,175200,553369950,14140,14140,14140,14140,0
|
|
20241104,175100,553369950,14140,14140,14140,14140,0
|
|
20241104,175000,553369950,14140,14140,14140,14140,0
|
|
20241104,174900,553369950,14140,14140,14140,14140,0
|
|
20241104,174800,553369950,14140,14140,14140,14140,0
|
|
20241104,174700,553369950,14140,14140,14140,14140,0
|
|
20241104,174600,553369950,14140,14140,14140,14140,0
|
|
20241104,174500,553369950,14140,14140,14140,14140,0
|
|
20241104,174400,553369950,14140,14140,14140,14140,0
|
|
20241104,174300,553369950,14140,14140,14140,14140,0
|
|
20241104,174200,553369950,14140,14140,14140,14140,0
|
|
20241104,174100,553369950,14140,14140,14140,14140,0
|
|
20241104,174000,553369950,14140,14140,14140,14140,0
|
|
20241104,173900,553369950,14140,14140,14140,14140,0
|
|
20241104,173800,553369950,14140,14140,14140,14140,0
|
|
20241104,173700,553369950,14140,14140,14140,14140,0
|
|
20241104,173600,553369950,14140,14140,14140,14140,0
|
|
20241104,173500,553369950,14140,14140,14140,14140,0
|
|
20241104,173400,553369950,14140,14140,14140,14140,0
|
|
20241104,173300,553369950,14140,14140,14140,14140,0
|
|
20241104,173200,553369950,14140,14140,14140,14140,0
|
|
20241104,173100,553369950,14140,14140,14140,14140,0
|
|
20241104,173000,553369950,14140,14140,14140,14140,0
|
|
20241104,172900,553369950,14140,14140,14140,14140,0
|
|
20241104,172800,553369950,14140,14140,14140,14140,0
|
|
20241104,172700,553369950,14140,14140,14140,14140,0
|
|
20241104,172600,553369950,14140,14140,14140,14140,217
|
|
20241104,172500,553369950,14140,14140,14140,14140,0
|
|
20241104,172400,553369950,14140,14140,14140,14140,0
|
|
20241104,172300,553369950,14140,14140,14140,14140,0
|
|
20241104,172200,553369950,14140,14140,14140,14140,0
|
|
20241104,172100,553369950,14140,14140,14140,14140,0
|
|
20241104,172000,553369950,14140,14140,14140,14140,0
|
|
20241104,171900,553369950,14140,14140,14140,14140,0
|
|
20241104,171800,553369950,14140,14140,14140,14140,0
|
|
20241104,171700,553369950,14140,14140,14140,14140,0
|
|
20241104,171600,553369950,14140,14140,14140,14140,0
|
|
20241104,171500,553369950,14140,14140,14140,14140,0
|
|
20241104,171400,553369950,14140,14140,14140,14140,0
|
|
20241104,171300,553369950,14140,14140,14140,14140,0
|
|
20241104,171200,553369950,14140,14140,14140,14140,0
|
|
20241104,171100,553369950,14140,14140,14140,14140,0
|
|
20241104,171000,553369950,14140,14140,14140,14140,0
|
|
20241104,170900,553369950,14140,14140,14140,14140,0
|
|
20241104,170800,553369950,14140,14140,14140,14140,0
|
|
20241104,170700,553369950,14140,14140,14140,14140,0
|
|
20241104,170600,553369950,14140,14140,14140,14140,0
|
|
20241104,170500,553369950,14140,14140,14140,14140,0
|
|
20241104,170400,553369950,14140,14140,14140,14140,0
|
|
20241104,170300,553369950,14140,14140,14140,14140,0
|
|
20241104,170200,553369950,14140,14140,14140,14140,0
|
|
20241104,170100,553369950,14140,14140,14140,14140,0
|
|
20241104,170000,553369950,14140,14140,14140,14140,0
|
|
20241104,165900,553369950,14140,14140,14140,14140,0
|
|
20241104,165800,553369950,14140,14140,14140,14140,0
|
|
20241104,165700,553369950,14140,14140,14140,14140,0
|
|
20241104,165600,553369950,14140,14140,14140,14140,217
|
|
20241104,165500,553369950,14140,14140,14140,14140,0
|
|
20241104,165400,553369950,14140,14140,14140,14140,0
|
|
20241104,165300,553369950,14140,14140,14140,14140,0
|
|
20241104,165200,553369950,14140,14140,14140,14140,0
|
|
20241104,165100,553369950,14140,14140,14140,14140,0
|
|
20241104,165000,553369950,14140,14140,14140,14140,0
|
|
20241104,164900,553369950,14140,14140,14140,14140,0
|
|
20241104,164800,553369950,14140,14140,14140,14140,0
|
|
20241104,164700,553369950,14140,14140,14140,14140,0
|
|
20241104,164600,553369950,14140,14140,14140,14140,0
|
|
20241104,164500,553369950,14140,14140,14140,14140,0
|
|
20241104,164400,553369950,14140,14140,14140,14140,0
|
|
20241104,164300,553369950,14140,14140,14140,14140,0
|
|
20241104,164200,553369950,14140,14140,14140,14140,0
|
|
20241104,164100,553369950,14140,14140,14140,14140,0
|
|
20241104,164000,553369950,14140,14140,14140,14140,0
|
|
20241104,163900,553369950,14140,14140,14140,14140,0
|
|
20241104,163800,553369950,14140,14140,14140,14140,0
|
|
20241104,163700,553369950,14140,14140,14140,14140,0
|
|
20241104,163600,553369950,14140,14140,14140,14140,0
|
|
20241104,163500,553369950,14140,14140,14140,14140,0
|
|
20241104,163400,553369950,14140,14140,14140,14140,0
|
|
20241104,163300,553369950,14140,14140,14140,14140,0
|
|
20241104,163200,553369950,14140,14140,14140,14140,0
|
|
20241104,163100,553369950,14140,14140,14140,14140,0
|
|
20241104,163000,553369950,14140,14140,14140,14140,0
|
|
20241104,162900,553369950,14140,14140,14140,14140,0
|
|
20241104,162800,553369950,14140,14140,14140,14140,0
|
|
20241104,162700,553369950,14140,14140,14140,14140,0
|
|
20241104,162600,553369950,14140,14140,14140,14140,217
|
|
20241104,162500,553369950,14140,14140,14140,14140,0
|
|
20241104,162400,553369950,14140,14140,14140,14140,0
|
|
20241104,162300,553369950,14140,14140,14140,14140,0
|
|
20241104,162200,553369950,14140,14140,14140,14140,0
|
|
20241104,162100,553369950,14140,14140,14140,14140,0
|
|
20241104,162000,553369950,14140,14140,14140,14140,0
|
|
20241104,161900,553369950,14140,14140,14140,14140,0
|
|
20241104,161800,553369950,14140,14140,14140,14140,0
|
|
20241104,161700,553369950,14140,14140,14140,14140,0
|
|
20241104,161600,553369950,14140,14140,14140,14140,0
|
|
20241104,161500,553369950,14140,14140,14140,14140,0
|
|
20241104,161400,553369950,14140,14140,14140,14140,0
|
|
20241104,161300,553369950,14140,14140,14140,14140,0
|
|
20241104,161200,553369950,14140,14140,14140,14140,0
|
|
20241104,161100,553369950,14140,14140,14140,14140,0
|
|
20241104,161000,553369950,14140,14140,14140,14140,0
|
|
20241104,160900,553369950,14140,14140,14140,14140,0
|
|
20241104,160800,553369950,14140,14140,14140,14140,0
|
|
20241104,160700,553369950,14140,14140,14140,14140,0
|
|
20241104,160600,553369950,14140,14140,14140,14140,0
|
|
20241104,160500,553369950,14140,14140,14140,14140,0
|
|
20241104,160400,553369950,14140,14140,14140,14140,0
|
|
20241104,160300,553369950,14140,14140,14140,14140,0
|
|
20241104,160200,553369950,14140,14140,14140,14140,0
|
|
20241104,160100,553369950,14140,14140,14140,14140,0
|
|
20241104,160000,553369950,14140,14140,14140,14140,0
|
|
20241104,155900,553369950,14140,14140,14140,14140,0
|
|
20241104,155800,553369950,14140,14140,14140,14140,0
|
|
20241104,155700,553369950,14140,14140,14140,14140,0
|
|
20241104,155600,553369950,14140,14140,14140,14140,217
|
|
20241104,155500,553369950,14140,14140,14140,14140,0
|
|
20241104,155400,553369950,14140,14140,14140,14140,0
|
|
20241104,155300,553369950,14140,14140,14140,14140,0
|
|
20241104,155200,553369950,14140,14140,14140,14140,0
|
|
20241104,155100,553369950,14140,14140,14140,14140,0
|
|
20241104,155000,553369950,14140,14140,14140,14140,0
|
|
20241104,154900,553369950,14140,14140,14140,14140,0
|
|
20241104,154800,553369950,14140,14140,14140,14140,0
|
|
20241104,154700,553369950,14140,14140,14140,14140,0
|
|
20241104,154600,553369950,14140,14140,14140,14140,0
|
|
20241104,154500,553369950,14140,14140,14140,14140,0
|
|
20241104,154400,553369950,14140,14140,14140,14140,0
|
|
20241104,154300,553369950,14140,14140,14140,14140,0
|
|
20241104,154200,553369950,14140,14140,14140,14140,0
|
|
20241104,154100,553369950,14140,14140,14140,14140,0
|
|
20241104,154000,553369950,14140,14140,14140,14140,0
|
|
20241104,153900,553369950,14140,14140,14140,14140,0
|
|
20241104,153800,553369950,14140,14140,14140,14140,0
|
|
20241104,153700,553369950,14140,14140,14140,14140,0
|
|
20241104,153600,553369950,14140,14140,14140,14140,0
|
|
20241104,153500,553369950,14140,14140,14140,14140,0
|
|
20241104,153400,553369950,14140,14140,14140,14140,0
|
|
20241104,153300,553369950,14140,14140,14140,14140,0
|
|
20241104,153200,553369950,14140,14140,14140,14140,0
|
|
20241104,153100,553369950,14140,14140,14140,14140,0
|
|
20241104,153000,553369950,14140,14140,14140,14140,217
|
|
20241104,152900,550301570,14130,14130,14130,14130,0
|
|
20241104,152800,550301570,14130,14130,14130,14130,0
|
|
20241104,152700,550301570,14130,14130,14130,14130,0
|
|
20241104,152600,550301570,14130,14130,14130,14130,0
|
|
20241104,152500,550301570,14130,14130,14130,14130,0
|
|
20241104,152400,550301570,14130,14130,14130,14130,0
|
|
20241104,152300,550301570,14130,14130,14130,14130,0
|
|
20241104,152200,550301570,14130,14130,14130,14130,0
|
|
20241104,152100,550301570,14130,14130,14130,14130,0
|
|
20241104,152000,550301570,14130,14130,14130,14130,0
|
|
20241104,151900,550301570,14130,14130,14130,14120,20
|
|
20241104,151800,550018980,14110,14130,14130,14110,54
|
|
20241104,151700,549256580,14130,14130,14130,14130,0
|
|
20241104,151600,549256580,14130,14130,14130,14130,8
|
|
20241104,151500,549143540,14120,14120,14120,14120,1
|
|
20241104,151400,549129420,14120,14120,14120,14120,80
|
|
20241104,151300,547999820,14120,14120,14120,14120,0
|
|
20241104,151200,547999820,14120,14120,14120,14120,0
|
|
20241104,151100,547999820,14120,14120,14120,14120,105
|
|
20241104,151000,546517220,14110,14110,14110,14110,0
|
|
20241104,150900,546517220,14110,14110,14110,14110,0
|
|
20241104,150800,546517220,14110,14120,14120,14110,49
|
|
20241104,150700,545825730,14120,14120,14120,14120,4
|
|
20241104,150600,545769250,14120,14130,14130,14120,17
|
|
20241104,150500,545529200,14120,14120,14120,14120,8
|
|
20241104,150400,545416240,14130,14130,14130,14130,1
|
|
20241104,150300,545402110,14130,14130,14130,14130,27
|
|
20241104,150200,545020600,14150,14130,14150,14130,221
|
|
20241104,150100,541896090,14120,14120,14120,14120,14
|
|
20241104,150000,541698410,14120,14120,14120,14120,0
|
|
20241104,145900,541698410,14120,14120,14120,14120,110
|
|
20241104,145800,540145210,14120,14120,14120,14120,15
|
|
20241104,145700,539933410,14120,14120,14120,14120,38
|
|
20241104,145600,539396850,14120,14120,14120,14120,0
|
|
20241104,145500,539396850,14120,14130,14130,14120,64
|
|
20241104,145400,538492650,14120,14120,14120,14120,50
|
|
20241104,145300,537786650,14120,14120,14120,14120,42
|
|
20241104,145200,537193610,14120,14130,14130,14120,12
|
|
20241104,145100,537024150,14130,14130,14130,14130,24
|
|
20241104,145000,536685030,14120,14120,14120,14120,0
|
|
20241104,144900,536685030,14120,14120,14120,14120,0
|
|
20241104,144800,536685030,14120,14120,14120,14120,0
|
|
20241104,144700,536685030,14120,14120,14120,14120,0
|
|
20241104,144600,536685030,14120,14120,14120,14120,37
|
|
20241104,144500,536162590,14150,14150,14150,14150,0
|
|
20241104,144400,536162590,14150,14140,14150,14140,75
|
|
20241104,144300,535101990,14080,14080,14080,14080,0
|
|
20241104,144200,535101990,14080,14080,14080,14080,0
|
|
20241104,144100,535101990,14080,14080,14080,14080,40
|
|
20241104,144000,534538790,14140,14140,14140,14140,0
|
|
20241104,143900,534538790,14140,14140,14140,14140,0
|
|
20241104,143800,534538790,14140,14140,14140,14140,1
|
|
20241104,143700,534524650,14150,14150,14150,14150,10
|
|
20241104,143600,534383150,14150,14150,14150,14110,966
|
|
20241104,143500,520723290,14170,14150,14170,14150,76
|
|
20241104,143400,519646890,14180,14180,14180,14180,0
|
|
20241104,143300,519646890,14180,14180,14180,14180,0
|
|
20241104,143200,519646890,14180,14180,14180,14180,62
|
|
20241104,143100,518767730,14170,14170,14170,14170,2
|
|
20241104,143000,518739390,14170,14170,14170,14170,66
|
|
20241104,142900,517804170,14170,14170,14170,14170,69
|
|
20241104,142800,516826440,14170,14170,14170,14170,1
|
|
20241104,142700,516812270,14150,14150,14150,14150,16
|
|
20241104,142600,516585870,14180,14150,14180,14150,60
|
|
20241104,142500,515735670,14150,14140,14150,14140,442
|
|
20241104,142400,509484370,14120,14090,14140,14090,1408
|
|
20241104,142300,489598700,14090,14090,14090,14090,0
|
|
20241104,142200,489598700,14090,14090,14090,14090,0
|
|
20241104,142100,489598700,14090,14070,14090,14070,24
|
|
20241104,142000,489260810,14070,14060,14070,14060,24
|
|
20241104,141900,488923240,14050,14050,14050,14050,0
|
|
20241104,141800,488923240,14050,14050,14050,14050,29
|
|
20241104,141700,488515790,14060,14050,14060,14050,86
|
|
20241104,141600,487306750,14050,14050,14050,14050,311
|
|
20241104,141500,482937200,14050,14050,14050,14050,78
|
|
20241104,141400,481841300,14060,14060,14060,14060,0
|
|
20241104,141300,481841300,14060,14060,14060,14060,6
|
|
20241104,141200,481756940,14070,14070,14070,14070,0
|
|
20241104,141100,481756940,14070,14070,14070,14070,4
|
|
20241104,141000,481700660,14070,14070,14070,14070,0
|
|
20241104,140900,481700660,14070,14070,14070,14070,0
|
|
20241104,140800,481700660,14070,14070,14070,14070,12
|
|
20241104,140700,481531820,14070,14070,14070,14070,34
|
|
20241104,140600,481053440,14070,14070,14070,14070,0
|
|
20241104,140500,481053440,14070,14070,14070,14070,14
|
|
20241104,140400,480856460,14070,14070,14070,14070,0
|
|
20241104,140300,480856460,14070,14070,14070,14070,0
|
|
20241104,140200,480856460,14070,14070,14070,14070,41
|
|
20241104,140100,480279590,14080,14080,14080,14080,6
|
|
20241104,140000,480195110,14070,14070,14070,14070,0
|
|
20241104,135900,480195110,14070,14070,14070,14070,0
|
|
20241104,135800,480195110,14070,14070,14070,14070,26
|
|
20241104,135700,479829290,14070,14070,14070,14070,0
|
|
20241104,135600,479829290,14070,14070,14070,14070,45
|
|
20241104,135500,479196140,14070,14070,14070,14070,0
|
|
20241104,135400,479196140,14070,14070,14070,14070,0
|
|
20241104,135300,479196140,14070,14070,14070,14070,23
|
|
20241104,135200,478872530,14070,14070,14070,14070,0
|
|
20241104,135100,478872530,14070,14070,14070,14070,26
|
|
20241104,135000,478506710,14070,14070,14070,14070,0
|
|
20241104,134900,478506710,14070,14070,14070,14070,12
|
|
20241104,134800,478337870,14070,14070,14070,14070,1
|
|
20241104,134700,478323800,14070,14070,14070,14070,16
|
|
20241104,134600,478098680,14080,14080,14080,14080,0
|
|
20241104,134500,478098680,14080,14060,14080,14060,30
|
|
20241104,134400,477676860,14080,14080,14080,14080,0
|
|
20241104,134300,477676860,14080,14060,14080,14060,35
|
|
20241104,134200,477184120,14060,14060,14060,14060,11
|
|
20241104,134100,477029460,14060,14060,14060,14060,38
|
|
20241104,134000,476495180,14060,14060,14060,14060,28
|
|
20241104,133900,476101500,14090,14070,14090,14070,522
|
|
20241104,133800,468753200,14060,14060,14060,14060,0
|
|
20241104,133700,468753200,14060,14060,14060,14060,40
|
|
20241104,133600,468190800,14060,14060,14060,14060,0
|
|
20241104,133500,468190800,14060,14060,14060,14060,176
|
|
20241104,133400,465716240,14060,14060,14060,14060,29
|
|
20241104,133300,465308500,14100,14100,14100,14100,0
|
|
20241104,133200,465308500,14100,14100,14100,14100,1
|
|
20241104,133100,465294400,14060,14080,14080,14060,414
|
|
20241104,133000,459468940,14070,14080,14080,14070,10
|
|
20241104,132900,459328200,14080,14080,14080,14080,0
|
|
20241104,132800,459328200,14080,14090,14120,14080,238
|
|
20241104,132700,455973750,14080,14070,14080,14070,115
|
|
20241104,132600,454354650,14070,14070,14070,14070,0
|
|
20241104,132500,454354650,14070,14060,14070,14060,15
|
|
20241104,132400,454143730,14060,14060,14060,14060,2
|
|
20241104,132300,454115610,14040,14040,14040,14040,28
|
|
20241104,132200,453722490,14060,14050,14060,14050,13
|
|
20241104,132100,453539830,14050,14050,14050,14050,12
|
|
20241104,132000,453371230,14070,14070,14070,14070,0
|
|
20241104,131900,453371230,14070,14070,14070,14070,0
|
|
20241104,131800,453371230,14070,14040,14070,14040,8
|
|
20241104,131700,453258820,14040,14050,14050,14040,40
|
|
20241104,131600,452697110,14050,14050,14050,14050,2
|
|
20241104,131500,452669010,14050,14050,14050,14050,52
|
|
20241104,131400,451938410,14060,14060,14060,14060,0
|
|
20241104,131300,451938410,14060,14060,14060,14060,0
|
|
20241104,131200,451938410,14060,14060,14060,14060,38
|
|
20241104,131100,451404130,14060,14060,14060,14060,0
|
|
20241104,131000,451404130,14060,14060,14060,14060,0
|
|
20241104,130900,451404130,14060,14060,14060,14060,14
|
|
20241104,130800,451207290,14070,14070,14070,14070,0
|
|
20241104,130700,451207290,14070,14070,14070,14070,0
|
|
20241104,130600,451207290,14070,14040,14070,14040,542
|
|
20241104,130500,443592640,14030,14030,14030,14030,0
|
|
20241104,130400,443592640,14030,14030,14030,14030,0
|
|
20241104,130300,443592640,14030,14020,14030,14020,210
|
|
20241104,130200,440646490,14010,14010,14010,14010,12
|
|
20241104,130100,440478370,14020,14010,14020,14010,49
|
|
20241104,130000,439791680,14010,14010,14010,14010,18
|
|
20241104,125900,439539500,14020,14020,14020,14020,0
|
|
20241104,125800,439539500,14020,14020,14020,14020,222
|
|
20241104,125700,436427060,14020,14020,14020,14020,13
|
|
20241104,125600,436244800,14020,14020,14020,14020,0
|
|
20241104,125500,436244800,14020,14020,14020,14020,27
|
|
20241104,125400,435866260,14020,14020,14020,14020,0
|
|
20241104,125300,435866260,14020,14020,14020,14020,12
|
|
20241104,125200,435698020,14030,14030,14030,14030,108
|
|
20241104,125100,434182780,14030,14030,14030,14030,15
|
|
20241104,125000,433972330,14040,14040,14040,14040,28
|
|
20241104,124900,433579210,14040,14040,14040,14040,73
|
|
20241104,124800,432554290,14030,14030,14030,14030,5
|
|
20241104,124700,432484140,14030,14040,14040,14030,33
|
|
20241104,124600,432020950,14040,14040,14040,14040,118
|
|
20241104,124500,430364230,14020,14020,14020,14020,0
|
|
20241104,124400,430364230,14020,14020,14020,14020,27
|
|
20241104,124300,429985690,14040,14030,14040,14030,207
|
|
20241104,124200,427081350,14020,14020,14020,14020,215
|
|
20241104,124100,424067050,14030,14030,14030,14030,6
|
|
20241104,124000,423982870,14030,14030,14030,14030,0
|
|
20241104,123900,423982870,14030,14030,14030,14030,33
|
|
20241104,123800,423519880,14020,14010,14020,14010,68
|
|
20241104,123700,422567080,14030,14030,14030,14030,0
|
|
20241104,123600,422567080,14030,14030,14030,14030,0
|
|
20241104,123500,422567080,14030,14030,14030,14030,0
|
|
20241104,123400,422567080,14030,14030,14030,14030,0
|
|
20241104,123300,422567080,14030,14010,14030,14010,43
|
|
20241104,123200,421964490,14020,14020,14020,14020,0
|
|
20241104,123100,421964490,14020,14020,14020,14020,0
|
|
20241104,123000,421964490,14020,14020,14020,14020,0
|
|
20241104,122900,421964490,14020,14020,14020,14020,0
|
|
20241104,122800,421964490,14020,14020,14020,14020,13
|
|
20241104,122700,421782230,14010,14020,14030,14010,34
|
|
20241104,122600,421305810,14020,14020,14020,14020,0
|
|
20241104,122500,421305810,14020,14010,14020,14010,14
|
|
20241104,122400,421109650,14010,14010,14010,14010,50
|
|
20241104,122300,420409150,14010,14010,14010,14010,0
|
|
20241104,122200,420409150,14010,14020,14020,14010,38
|
|
20241104,122100,419876530,14020,14020,14020,14020,3
|
|
20241104,122000,419834470,14030,14030,14030,14030,0
|
|
20241104,121900,419834470,14030,14030,14030,14030,2
|
|
20241104,121800,419806410,14040,14040,14040,14040,0
|
|
20241104,121700,419806410,14040,14040,14040,14040,0
|
|
20241104,121600,419806410,14040,14040,14040,14040,25
|
|
20241104,121500,419455410,14040,14040,14040,14040,10
|
|
20241104,121400,419315010,14040,14040,14040,14040,1
|
|
20241104,121300,419300970,14040,14040,14040,14040,0
|
|
20241104,121200,419300970,14040,14040,14040,14040,15
|
|
20241104,121100,419090370,14030,14020,14030,14020,29
|
|
20241104,121000,418683780,14020,14020,14020,14020,13
|
|
20241104,120900,418501520,14020,14020,14020,14020,0
|
|
20241104,120800,418501520,14020,14020,14020,14020,20
|
|
20241104,120700,418221120,14030,14030,14030,14030,1
|
|
20241104,120600,418207090,14020,14030,14030,14020,26
|
|
20241104,120500,417842440,14020,14020,14020,14020,30
|
|
20241104,120400,417421840,14020,14020,14020,14020,15
|
|
20241104,120300,417211540,14020,14020,14020,14020,0
|
|
20241104,120200,417211540,14020,14020,14020,14020,12
|
|
20241104,120100,417043300,14010,14010,14010,14010,0
|
|
20241104,120000,417043300,14010,14010,14010,14010,39
|
|
20241104,115900,416496910,14010,14010,14010,14010,0
|
|
20241104,115800,416496910,14010,14010,14010,14010,0
|
|
20241104,115700,416496910,14010,14010,14010,14010,22
|
|
20241104,115600,416188690,14020,14020,14020,14020,0
|
|
20241104,115500,416188690,14020,14020,14020,14020,0
|
|
20241104,115400,416188690,14020,14020,14020,14020,31
|
|
20241104,115300,415754070,14050,14050,14050,14050,0
|
|
20241104,115200,415754070,14050,14050,14050,14050,0
|
|
20241104,115100,415754070,14050,14050,14050,14050,0
|
|
20241104,115000,415754070,14050,14050,14050,14050,0
|
|
20241104,114900,415754070,14050,14010,14050,14010,302
|
|
20241104,114800,411518630,14000,14010,14010,14000,96
|
|
20241104,114700,410174610,14010,14010,14010,14010,17
|
|
20241104,114600,409936440,14010,14010,14010,14010,0
|
|
20241104,114500,409936440,14010,14010,14010,14010,45
|
|
20241104,114400,409305990,14020,14020,14020,14020,0
|
|
20241104,114300,409305990,14020,14020,14020,14020,6
|
|
20241104,114200,409221870,14020,14020,14020,14020,13
|
|
20241104,114100,409039610,14020,14020,14020,14020,35
|
|
20241104,114000,408548910,14020,14020,14020,14020,0
|
|
20241104,113900,408548910,14020,14020,14020,14020,10
|
|
20241104,113800,408408710,14030,14010,14030,14010,15
|
|
20241104,113700,408198390,14000,14000,14000,14000,27
|
|
20241104,113600,407820390,14000,14000,14000,14000,15
|
|
20241104,113500,407610390,14000,14010,14010,14000,31
|
|
20241104,113400,407176380,14010,14010,14010,14010,0
|
|
20241104,113300,407176380,14010,14010,14010,14010,0
|
|
20241104,113200,407176380,14010,14010,14010,14010,41
|
|
20241104,113100,406601970,14010,14010,14010,14010,0
|
|
20241104,113000,406601970,14010,14010,14010,14010,19
|
|
20241104,112900,406335780,14030,14030,14030,14030,0
|
|
20241104,112800,406335780,14030,14030,14030,14030,0
|
|
20241104,112700,406335780,14030,14030,14030,14030,20
|
|
20241104,112600,406055180,14040,14040,14040,14040,12
|
|
20241104,112500,405886700,14050,14050,14050,14050,43
|
|
20241104,112400,405282550,14050,14050,14050,14050,0
|
|
20241104,112300,405282550,14050,14050,14050,14050,13
|
|
20241104,112200,405099900,14060,14060,14060,14060,0
|
|
20241104,112100,405099900,14060,14060,14060,14060,1
|
|
20241104,112000,405085840,14080,14080,14080,14080,20
|
|
20241104,111900,404804240,14080,14080,14080,14080,0
|
|
20241104,111800,404804240,14080,14070,14080,14070,30
|
|
20241104,111700,404381970,14060,14070,14070,14060,15
|
|
20241104,111600,404171060,14060,14060,14060,14060,16
|
|
20241104,111500,403946100,14060,14060,14060,14060,12
|
|
20241104,111400,403777380,14060,14060,14060,14060,13
|
|
20241104,111300,403594600,14060,14060,14060,14060,26
|
|
20241104,111200,403229040,14040,14040,14040,14040,0
|
|
20241104,111100,403229040,14040,14040,14040,14040,0
|
|
20241104,111000,403229040,14040,14040,14040,14040,98
|
|
20241104,110900,401853120,14040,14060,14060,14040,39
|
|
20241104,110800,401305380,14060,14060,14060,14060,5
|
|
20241104,110700,401235080,14050,14050,14050,14050,0
|
|
20241104,110600,401235080,14050,14050,14050,14050,2
|
|
20241104,110500,401206980,14050,14060,14060,14050,22
|
|
20241104,110400,400897870,14070,14080,14080,14070,74
|
|
20241104,110300,399856660,14090,14090,14090,14090,0
|
|
20241104,110200,399856660,14090,14090,14090,14090,100
|
|
20241104,110100,398447660,14080,14080,14080,14080,12
|
|
20241104,110000,398278700,14080,14080,14080,14080,31
|
|
20241104,105900,397842220,14080,14080,14080,14080,31
|
|
20241104,105800,397405740,14080,14090,14090,14080,5
|
|
20241104,105700,397335310,14100,14100,14100,14100,0
|
|
20241104,105600,397335310,14100,14100,14100,14100,0
|
|
20241104,105500,397335310,14100,14100,14100,14100,20
|
|
20241104,105400,397053310,14100,14110,14110,14100,5
|
|
20241104,105300,396982800,14100,14110,14110,14100,40
|
|
20241104,105200,396418680,14120,14120,14120,14120,0
|
|
20241104,105100,396418680,14120,14120,14120,14120,50
|
|
20241104,105000,395712680,14120,14120,14120,14120,0
|
|
20241104,104900,395712680,14120,14110,14120,14110,37
|
|
20241104,104800,395190380,14100,14100,14100,14100,1
|
|
20241104,104700,395176280,14130,14120,14130,14120,156
|
|
20241104,104600,392972510,14120,14120,14120,14120,12
|
|
20241104,104500,392803070,14130,14130,14130,14130,10
|
|
20241104,104400,392661770,14130,14110,14130,14100,106
|
|
20241104,104300,391165060,14120,14120,14120,14120,21
|
|
20241104,104200,390868540,14100,14110,14120,14100,83
|
|
20241104,104100,389697310,14130,14130,14130,14130,0
|
|
20241104,104000,389697310,14130,14130,14130,14130,0
|
|
20241104,103900,389697310,14130,14130,14130,14130,0
|
|
20241104,103800,389697310,14130,14130,14130,14130,0
|
|
20241104,103700,389697310,14130,14130,14130,14130,0
|
|
20241104,103600,389697310,14130,14120,14130,14120,32
|
|
20241104,103500,389245430,14130,14200,14200,14130,651
|
|
20241104,103400,380030950,14220,14210,14220,14200,208
|
|
20241104,103300,377075430,14220,14220,14220,14220,0
|
|
20241104,103200,377075430,14220,14220,14220,14220,0
|
|
20241104,103100,377075430,14220,14220,14220,14220,0
|
|
20241104,103000,377075430,14220,14220,14220,14210,550
|
|
20241104,102900,369255810,14240,14240,14240,14240,100
|
|
20241104,102800,367831810,14230,14230,14230,14230,0
|
|
20241104,102700,367831810,14230,14230,14230,14230,0
|
|
20241104,102600,367831810,14230,14230,14230,14230,0
|
|
20241104,102500,367831810,14230,14230,14230,14230,100
|
|
20241104,102400,366408810,14210,14200,14210,14200,931
|
|
20241104,102300,353188600,14200,14200,14200,14200,552
|
|
20241104,102200,345350200,14200,14250,14250,14200,836
|
|
20241104,102100,333466850,14250,14230,14250,14230,400
|
|
20241104,102000,327769930,14230,14230,14230,14200,6
|
|
20241104,101900,327684620,14230,14230,14230,14230,0
|
|
20241104,101800,327684620,14230,14230,14230,14230,1
|
|
20241104,101700,327670390,14250,14210,14250,14210,1428
|
|
20241104,101600,307345830,14190,14220,14220,14190,2348
|
|
20241104,101500,274018710,14220,14190,14220,14190,109
|
|
20241104,101400,272471220,14190,14150,14190,14150,159
|
|
20241104,101300,270219810,14150,14150,14150,14150,0
|
|
20241104,101200,270219810,14150,14150,14150,14150,0
|
|
20241104,101100,270219810,14150,14150,14150,14150,1
|
|
20241104,101000,270205660,14150,14150,14150,14150,0
|
|
20241104,100900,270205660,14150,14150,14150,14150,0
|
|
20241104,100800,270205660,14150,14140,14150,14140,43
|
|
20241104,100700,269597220,14140,14150,14150,14140,3
|
|
20241104,100600,269554780,14140,14140,14160,14140,165
|
|
20241104,100500,267218460,14140,14120,14150,14120,30
|
|
20241104,100400,266794340,14100,14100,14100,14100,2
|
|
20241104,100300,266766140,14090,14090,14090,14090,0
|
|
20241104,100200,266766140,14090,14090,14090,14090,0
|
|
20241104,100100,266766140,14090,14090,14090,14090,0
|
|
20241104,100000,266766140,14090,14100,14100,14090,100
|
|
20241104,095900,265356910,14110,14110,14110,14110,1300
|
|
20241104,095800,247013910,14100,14100,14100,14100,0
|
|
20241104,095700,247013910,14100,14110,14110,14100,74
|
|
20241104,095600,245970410,14090,14090,14090,14090,1
|
|
20241104,095500,245956320,14090,14090,14150,14090,230
|
|
20241104,095400,242706640,14090,14080,14090,14080,111
|
|
20241104,095300,241143750,14080,14080,14080,14080,0
|
|
20241104,095200,241143750,14080,14080,14080,14080,83
|
|
20241104,095100,239975110,14000,14000,14000,14000,0
|
|
20241104,095000,239975110,14000,14000,14000,14000,0
|
|
20241104,094900,239975110,14000,14010,14010,13990,210
|
|
20241104,094800,237035590,14070,14070,14070,14070,0
|
|
20241104,094700,237035590,14070,14070,14070,14070,1606
|
|
20241104,094600,214439170,14080,14080,14080,14080,0
|
|
20241104,094500,214439170,14080,14070,14080,14070,20
|
|
20241104,094400,214157740,14060,14050,14060,14050,45
|
|
20241104,094300,213525050,14060,13930,14060,13930,11
|
|
20241104,094200,213371690,13930,13940,13970,13930,401
|
|
20241104,094100,207780830,13950,13950,13950,13950,144
|
|
20241104,094000,205772030,14000,14000,14000,14000,732
|
|
20241104,093900,195524030,14000,14000,14000,14000,0
|
|
20241104,093800,195524030,14000,14030,14030,14000,302
|
|
20241104,093700,191287300,14080,14080,14080,14080,7
|
|
20241104,093600,191188740,14090,14010,14090,14010,51
|
|
20241104,093500,190474150,14010,14010,14010,14010,301
|
|
20241104,093400,186257140,14010,14010,14010,14010,45
|
|
20241104,093300,185626690,14060,14020,14060,14020,443
|
|
20241104,093200,179411850,14010,14010,14010,14010,35
|
|
20241104,093100,178921500,14020,14020,14020,14020,1
|
|
20241104,093000,178907480,14020,14020,14020,14020,0
|
|
20241104,092900,178907480,14020,14040,14040,14020,631
|
|
20241104,092800,170048300,14040,14050,14050,14040,102
|
|
20241104,092700,168615690,14050,14050,14050,14050,287
|
|
20241104,092600,164583340,14050,14050,14050,14050,1
|
|
20241104,092500,164569290,14100,14100,14100,14100,0
|
|
20241104,092400,164569290,14100,14100,14100,14050,44
|
|
20241104,092300,163949220,14120,14120,14120,14120,50
|
|
20241104,092200,163243220,14100,14190,14190,14100,664
|
|
20241104,092100,153845700,14200,14190,14200,14190,222
|
|
20241104,092000,150695510,14190,14230,14230,14190,134
|
|
20241104,091900,148792350,14230,14220,14230,14220,124
|
|
20241104,091800,147028070,14230,14220,14240,14220,37
|
|
20241104,091700,146501560,14220,14190,14220,14190,35
|
|
20241104,091600,146004520,14170,14120,14170,14110,259
|
|
20241104,091500,142337300,14120,14150,14150,14110,121
|
|
20241104,091400,140627490,14190,14180,14190,14150,165
|
|
20241104,091300,138291110,14180,14200,14200,14180,99
|
|
20241104,091200,136885490,14210,14220,14240,14210,374
|
|
20241104,091100,131567040,14220,14120,14250,14120,1518
|
|
20241104,091000,110023250,14150,14120,14160,14120,100
|
|
20241104,090900,108609620,14170,14170,14170,14100,214
|
|
20241104,090800,105577810,14170,14040,14170,14040,1024
|
|
20241104,090700,91140970,14050,13950,14080,13950,1709
|
|
20241104,090600,67189400,13960,13930,13970,13900,790
|
|
20241104,090500,56190330,13940,13780,13940,13770,2934
|
|
20241104,090400,15682270,13780,13780,13780,13780,30
|
|
20241104,090300,15268870,13800,13780,13800,13780,195
|
|
20241104,090200,12581180,13780,13760,13780,13760,142
|
|
20241104,090100,10625800,13780,13780,13780,13780,166
|
|
20241104,090000,8338320,13770,13700,13770,13700,606
|