629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192600,1123389440,17570,17570,17570,17570,732
|
|
20241104,192500,1123389440,17570,17570,17570,17570,0
|
|
20241104,192400,1123389440,17570,17570,17570,17570,0
|
|
20241104,192300,1123389440,17570,17570,17570,17570,0
|
|
20241104,192200,1123389440,17570,17570,17570,17570,0
|
|
20241104,192100,1123389440,17570,17570,17570,17570,0
|
|
20241104,192000,1123389440,17570,17570,17570,17570,0
|
|
20241104,191900,1123389440,17570,17570,17570,17570,0
|
|
20241104,191800,1123389440,17570,17570,17570,17570,0
|
|
20241104,191700,1123389440,17570,17570,17570,17570,0
|
|
20241104,191600,1123389440,17570,17570,17570,17570,0
|
|
20241104,191500,1123389440,17570,17570,17570,17570,0
|
|
20241104,191400,1123389440,17570,17570,17570,17570,0
|
|
20241104,191300,1123389440,17570,17570,17570,17570,0
|
|
20241104,191200,1123389440,17570,17570,17570,17570,0
|
|
20241104,191100,1123389440,17570,17570,17570,17570,0
|
|
20241104,191000,1123389440,17570,17570,17570,17570,0
|
|
20241104,190900,1123389440,17570,17570,17570,17570,0
|
|
20241104,190800,1123389440,17570,17570,17570,17570,0
|
|
20241104,190700,1123389440,17570,17570,17570,17570,0
|
|
20241104,190600,1123389440,17570,17570,17570,17570,0
|
|
20241104,190500,1123389440,17570,17570,17570,17570,0
|
|
20241104,190400,1123389440,17570,17570,17570,17570,0
|
|
20241104,190300,1123389440,17570,17570,17570,17570,0
|
|
20241104,190200,1123389440,17570,17570,17570,17570,0
|
|
20241104,190100,1123389440,17570,17570,17570,17570,0
|
|
20241104,190000,1123389440,17570,17570,17570,17570,0
|
|
20241104,185900,1123389440,17570,17570,17570,17570,0
|
|
20241104,185800,1123389440,17570,17570,17570,17570,0
|
|
20241104,185700,1123389440,17570,17570,17570,17570,0
|
|
20241104,185600,1123389440,17570,17570,17570,17570,732
|
|
20241104,185500,1123389440,17570,17570,17570,17570,0
|
|
20241104,185400,1123389440,17570,17570,17570,17570,0
|
|
20241104,185300,1123389440,17570,17570,17570,17570,0
|
|
20241104,185200,1123389440,17570,17570,17570,17570,0
|
|
20241104,185100,1123389440,17570,17570,17570,17570,0
|
|
20241104,185000,1123389440,17570,17570,17570,17570,0
|
|
20241104,184900,1123389440,17570,17570,17570,17570,0
|
|
20241104,184800,1123389440,17570,17570,17570,17570,0
|
|
20241104,184700,1123389440,17570,17570,17570,17570,0
|
|
20241104,184600,1123389440,17570,17570,17570,17570,0
|
|
20241104,184500,1123389440,17570,17570,17570,17570,0
|
|
20241104,184400,1123389440,17570,17570,17570,17570,0
|
|
20241104,184300,1123389440,17570,17570,17570,17570,0
|
|
20241104,184200,1123389440,17570,17570,17570,17570,0
|
|
20241104,184100,1123389440,17570,17570,17570,17570,0
|
|
20241104,184000,1123389440,17570,17570,17570,17570,0
|
|
20241104,183900,1123389440,17570,17570,17570,17570,0
|
|
20241104,183800,1123389440,17570,17570,17570,17570,0
|
|
20241104,183700,1123389440,17570,17570,17570,17570,0
|
|
20241104,183600,1123389440,17570,17570,17570,17570,0
|
|
20241104,183500,1123389440,17570,17570,17570,17570,0
|
|
20241104,183400,1123389440,17570,17570,17570,17570,0
|
|
20241104,183300,1123389440,17570,17570,17570,17570,0
|
|
20241104,183200,1123389440,17570,17570,17570,17570,0
|
|
20241104,183100,1123389440,17570,17570,17570,17570,0
|
|
20241104,183000,1123389440,17570,17570,17570,17570,0
|
|
20241104,182900,1123389440,17570,17570,17570,17570,0
|
|
20241104,182800,1123389440,17570,17570,17570,17570,0
|
|
20241104,182700,1123389440,17570,17570,17570,17570,0
|
|
20241104,182600,1123389440,17570,17570,17570,17570,732
|
|
20241104,182500,1123389440,17570,17570,17570,17570,0
|
|
20241104,182400,1123389440,17570,17570,17570,17570,0
|
|
20241104,182300,1123389440,17570,17570,17570,17570,0
|
|
20241104,182200,1123389440,17570,17570,17570,17570,0
|
|
20241104,182100,1123389440,17570,17570,17570,17570,0
|
|
20241104,182000,1123389440,17570,17570,17570,17570,0
|
|
20241104,181900,1123389440,17570,17570,17570,17570,0
|
|
20241104,181800,1123389440,17570,17570,17570,17570,0
|
|
20241104,181700,1123389440,17570,17570,17570,17570,0
|
|
20241104,181600,1123389440,17570,17570,17570,17570,0
|
|
20241104,181500,1123389440,17570,17570,17570,17570,0
|
|
20241104,181400,1123389440,17570,17570,17570,17570,0
|
|
20241104,181300,1123389440,17570,17570,17570,17570,0
|
|
20241104,181200,1123389440,17570,17570,17570,17570,0
|
|
20241104,181100,1123389440,17570,17570,17570,17570,0
|
|
20241104,181000,1123389440,17570,17570,17570,17570,0
|
|
20241104,180900,1123389440,17570,17570,17570,17570,0
|
|
20241104,180800,1123389440,17570,17570,17570,17570,0
|
|
20241104,180700,1123389440,17570,17570,17570,17570,0
|
|
20241104,180600,1123389440,17570,17570,17570,17570,0
|
|
20241104,180500,1123389440,17570,17570,17570,17570,0
|
|
20241104,180400,1123389440,17570,17570,17570,17570,0
|
|
20241104,180300,1123389440,17570,17570,17570,17570,0
|
|
20241104,180200,1123389440,17570,17570,17570,17570,0
|
|
20241104,180100,1123389440,17570,17570,17570,17570,0
|
|
20241104,180000,1123389440,17570,17570,17570,17570,0
|
|
20241104,175900,1123389440,17570,17570,17570,17570,0
|
|
20241104,175800,1123389440,17570,17570,17570,17570,0
|
|
20241104,175700,1123389440,17570,17570,17570,17570,0
|
|
20241104,175600,1123389440,17570,17570,17570,17570,732
|
|
20241104,175500,1123389440,17570,17570,17570,17570,0
|
|
20241104,175400,1123389440,17570,17570,17570,17570,0
|
|
20241104,175300,1123389440,17570,17570,17570,17570,0
|
|
20241104,175200,1123389440,17570,17570,17570,17570,0
|
|
20241104,175100,1123389440,17570,17570,17570,17570,0
|
|
20241104,175000,1123389440,17570,17570,17570,17570,0
|
|
20241104,174900,1123389440,17570,17570,17570,17570,0
|
|
20241104,174800,1123389440,17570,17570,17570,17570,0
|
|
20241104,174700,1123389440,17570,17570,17570,17570,0
|
|
20241104,174600,1123389440,17570,17570,17570,17570,0
|
|
20241104,174500,1123389440,17570,17570,17570,17570,0
|
|
20241104,174400,1123389440,17570,17570,17570,17570,0
|
|
20241104,174300,1123389440,17570,17570,17570,17570,0
|
|
20241104,174200,1123389440,17570,17570,17570,17570,0
|
|
20241104,174100,1123389440,17570,17570,17570,17570,0
|
|
20241104,174000,1123389440,17570,17570,17570,17570,0
|
|
20241104,173900,1123389440,17570,17570,17570,17570,0
|
|
20241104,173800,1123389440,17570,17570,17570,17570,0
|
|
20241104,173700,1123389440,17570,17570,17570,17570,0
|
|
20241104,173600,1123389440,17570,17570,17570,17570,0
|
|
20241104,173500,1123389440,17570,17570,17570,17570,0
|
|
20241104,173400,1123389440,17570,17570,17570,17570,0
|
|
20241104,173300,1123389440,17570,17570,17570,17570,0
|
|
20241104,173200,1123389440,17570,17570,17570,17570,0
|
|
20241104,173100,1123389440,17570,17570,17570,17570,0
|
|
20241104,173000,1123389440,17570,17570,17570,17570,0
|
|
20241104,172900,1123389440,17570,17570,17570,17570,0
|
|
20241104,172800,1123389440,17570,17570,17570,17570,0
|
|
20241104,172700,1123389440,17570,17570,17570,17570,0
|
|
20241104,172600,1123389440,17570,17570,17570,17570,732
|
|
20241104,172500,1123389440,17570,17570,17570,17570,0
|
|
20241104,172400,1123389440,17570,17570,17570,17570,0
|
|
20241104,172300,1123389440,17570,17570,17570,17570,0
|
|
20241104,172200,1123389440,17570,17570,17570,17570,0
|
|
20241104,172100,1123389440,17570,17570,17570,17570,0
|
|
20241104,172000,1123389440,17570,17570,17570,17570,0
|
|
20241104,171900,1123389440,17570,17570,17570,17570,0
|
|
20241104,171800,1123389440,17570,17570,17570,17570,0
|
|
20241104,171700,1123389440,17570,17570,17570,17570,0
|
|
20241104,171600,1123389440,17570,17570,17570,17570,0
|
|
20241104,171500,1123389440,17570,17570,17570,17570,0
|
|
20241104,171400,1123389440,17570,17570,17570,17570,0
|
|
20241104,171300,1123389440,17570,17570,17570,17570,0
|
|
20241104,171200,1123389440,17570,17570,17570,17570,0
|
|
20241104,171100,1123389440,17570,17570,17570,17570,0
|
|
20241104,171000,1123389440,17570,17570,17570,17570,0
|
|
20241104,170900,1123389440,17570,17570,17570,17570,0
|
|
20241104,170800,1123389440,17570,17570,17570,17570,0
|
|
20241104,170700,1123389440,17570,17570,17570,17570,0
|
|
20241104,170600,1123389440,17570,17570,17570,17570,0
|
|
20241104,170500,1123389440,17570,17570,17570,17570,0
|
|
20241104,170400,1123389440,17570,17570,17570,17570,0
|
|
20241104,170300,1123389440,17570,17570,17570,17570,0
|
|
20241104,170200,1123389440,17570,17570,17570,17570,0
|
|
20241104,170100,1123389440,17570,17570,17570,17570,0
|
|
20241104,170000,1123389440,17570,17570,17570,17570,0
|
|
20241104,165900,1123389440,17570,17570,17570,17570,0
|
|
20241104,165800,1123389440,17570,17570,17570,17570,0
|
|
20241104,165700,1123389440,17570,17570,17570,17570,0
|
|
20241104,165600,1123389440,17570,17570,17570,17570,732
|
|
20241104,165500,1123389440,17570,17570,17570,17570,0
|
|
20241104,165400,1123389440,17570,17570,17570,17570,0
|
|
20241104,165300,1123389440,17570,17570,17570,17570,0
|
|
20241104,165200,1123389440,17570,17570,17570,17570,0
|
|
20241104,165100,1123389440,17570,17570,17570,17570,0
|
|
20241104,165000,1123389440,17570,17570,17570,17570,0
|
|
20241104,164900,1123389440,17570,17570,17570,17570,0
|
|
20241104,164800,1123389440,17570,17570,17570,17570,0
|
|
20241104,164700,1123389440,17570,17570,17570,17570,0
|
|
20241104,164600,1123389440,17570,17570,17570,17570,0
|
|
20241104,164500,1123389440,17570,17570,17570,17570,0
|
|
20241104,164400,1123389440,17570,17570,17570,17570,0
|
|
20241104,164300,1123389440,17570,17570,17570,17570,0
|
|
20241104,164200,1123389440,17570,17570,17570,17570,0
|
|
20241104,164100,1123389440,17570,17570,17570,17570,0
|
|
20241104,164000,1123389440,17570,17570,17570,17570,0
|
|
20241104,163900,1123389440,17570,17570,17570,17570,0
|
|
20241104,163800,1123389440,17570,17570,17570,17570,0
|
|
20241104,163700,1123389440,17570,17570,17570,17570,0
|
|
20241104,163600,1123389440,17570,17570,17570,17570,0
|
|
20241104,163500,1123389440,17570,17570,17570,17570,0
|
|
20241104,163400,1123389440,17570,17570,17570,17570,0
|
|
20241104,163300,1123389440,17570,17570,17570,17570,0
|
|
20241104,163200,1123389440,17570,17570,17570,17570,0
|
|
20241104,163100,1123389440,17570,17570,17570,17570,0
|
|
20241104,163000,1123389440,17570,17570,17570,17570,0
|
|
20241104,162900,1123389440,17570,17570,17570,17570,0
|
|
20241104,162800,1123389440,17570,17570,17570,17570,0
|
|
20241104,162700,1123389440,17570,17570,17570,17570,0
|
|
20241104,162600,1123389440,17570,17570,17570,17570,732
|
|
20241104,162500,1123389440,17570,17570,17570,17570,0
|
|
20241104,162400,1123389440,17570,17570,17570,17570,0
|
|
20241104,162300,1123389440,17570,17570,17570,17570,0
|
|
20241104,162200,1123389440,17570,17570,17570,17570,0
|
|
20241104,162100,1123389440,17570,17570,17570,17570,0
|
|
20241104,162000,1123389440,17570,17570,17570,17570,0
|
|
20241104,161900,1123389440,17570,17570,17570,17570,0
|
|
20241104,161800,1123389440,17570,17570,17570,17570,0
|
|
20241104,161700,1123389440,17570,17570,17570,17570,0
|
|
20241104,161600,1123389440,17570,17570,17570,17570,0
|
|
20241104,161500,1123389440,17570,17570,17570,17570,0
|
|
20241104,161400,1123389440,17570,17570,17570,17570,0
|
|
20241104,161300,1123389440,17570,17570,17570,17570,0
|
|
20241104,161200,1123389440,17570,17570,17570,17570,0
|
|
20241104,161100,1123389440,17570,17570,17570,17570,0
|
|
20241104,161000,1123389440,17570,17570,17570,17570,0
|
|
20241104,160900,1123389440,17570,17570,17570,17570,0
|
|
20241104,160800,1123389440,17570,17570,17570,17570,0
|
|
20241104,160700,1123389440,17570,17570,17570,17570,0
|
|
20241104,160600,1123389440,17570,17570,17570,17570,0
|
|
20241104,160500,1123389440,17570,17570,17570,17570,0
|
|
20241104,160400,1123389440,17570,17570,17570,17570,0
|
|
20241104,160300,1123389440,17570,17570,17570,17570,0
|
|
20241104,160200,1123389440,17570,17570,17570,17570,0
|
|
20241104,160100,1123389440,17570,17570,17570,17570,0
|
|
20241104,160000,1123389440,17570,17570,17570,17570,0
|
|
20241104,155900,1123389440,17570,17570,17570,17570,0
|
|
20241104,155800,1123389440,17570,17570,17570,17570,0
|
|
20241104,155700,1123389440,17570,17570,17570,17570,0
|
|
20241104,155600,1123389440,17570,17570,17570,17570,732
|
|
20241104,155500,1123389440,17570,17570,17570,17570,0
|
|
20241104,155400,1123389440,17570,17570,17570,17570,0
|
|
20241104,155300,1123389440,17570,17570,17570,17570,0
|
|
20241104,155200,1123389440,17570,17570,17570,17570,0
|
|
20241104,155100,1123389440,17570,17570,17570,17570,0
|
|
20241104,155000,1123389440,17570,17570,17570,17570,0
|
|
20241104,154900,1123389440,17570,17570,17570,17570,0
|
|
20241104,154800,1123389440,17570,17570,17570,17570,0
|
|
20241104,154700,1123389440,17570,17570,17570,17570,0
|
|
20241104,154600,1123389440,17570,17570,17570,17570,0
|
|
20241104,154500,1123389440,17570,17570,17570,17570,0
|
|
20241104,154400,1123389440,17570,17570,17570,17570,0
|
|
20241104,154300,1123389440,17570,17570,17570,17570,0
|
|
20241104,154200,1123389440,17570,17570,17570,17570,0
|
|
20241104,154100,1123389440,17570,17570,17570,17570,0
|
|
20241104,154000,1123389440,17570,17570,17570,17570,0
|
|
20241104,153900,1123389440,17570,17570,17570,17570,0
|
|
20241104,153800,1123389440,17570,17570,17570,17570,0
|
|
20241104,153700,1123389440,17570,17570,17570,17570,0
|
|
20241104,153600,1123389440,17570,17570,17570,17570,0
|
|
20241104,153500,1123389440,17570,17570,17570,17570,0
|
|
20241104,153400,1123389440,17570,17570,17570,17570,0
|
|
20241104,153300,1123389440,17570,17570,17570,17570,0
|
|
20241104,153200,1123389440,17570,17570,17570,17570,0
|
|
20241104,153100,1123389440,17570,17570,17570,17570,0
|
|
20241104,153000,1123389440,17570,17570,17570,17570,732
|
|
20241104,152900,1110528200,17530,17530,17530,17530,0
|
|
20241104,152800,1110528200,17530,17530,17530,17530,0
|
|
20241104,152700,1110528200,17530,17530,17530,17530,0
|
|
20241104,152600,1110528200,17530,17530,17530,17530,0
|
|
20241104,152500,1110528200,17530,17530,17530,17530,0
|
|
20241104,152400,1110528200,17530,17530,17530,17530,0
|
|
20241104,152300,1110528200,17530,17530,17530,17530,0
|
|
20241104,152200,1110528200,17530,17530,17530,17530,0
|
|
20241104,152100,1110528200,17530,17530,17530,17530,0
|
|
20241104,152000,1110528200,17530,17530,17530,17530,0
|
|
20241104,151900,1110528200,17530,17530,17540,17530,183
|
|
20241104,151800,1107320160,17530,17530,17530,17530,10
|
|
20241104,151700,1107144860,17530,17550,17550,17530,167
|
|
20241104,151600,1104215680,17550,17560,17560,17550,212
|
|
20241104,151500,1100495020,17560,17560,17560,17560,17
|
|
20241104,151400,1100196500,17560,17570,17570,17560,228
|
|
20241104,151300,1096192370,17580,17580,17580,17580,0
|
|
20241104,151200,1096192370,17580,17580,17580,17580,29
|
|
20241104,151100,1095682550,17560,17560,17560,17560,1
|
|
20241104,151000,1095664990,17580,17580,17580,17580,0
|
|
20241104,150900,1095664990,17580,17570,17580,17570,300
|
|
20241104,150800,1090391810,17570,17570,17570,17570,3
|
|
20241104,150700,1090339100,17580,17580,17580,17580,0
|
|
20241104,150600,1090339100,17580,17580,17580,17580,0
|
|
20241104,150500,1090339100,17580,17580,17580,17580,5
|
|
20241104,150400,1090251200,17540,17540,17540,17540,0
|
|
20241104,150300,1090251200,17540,17540,17540,17540,0
|
|
20241104,150200,1090251200,17540,17540,17540,17540,56
|
|
20241104,150100,1089268960,17590,17590,17590,17590,0
|
|
20241104,150000,1089268960,17590,17560,17590,17560,465
|
|
20241104,145900,1081089700,17560,17560,17560,17560,11
|
|
20241104,145800,1080896540,17560,17560,17560,17560,41
|
|
20241104,145700,1080176580,17590,17560,17590,17560,591
|
|
20241104,145600,1069783770,17560,17570,17570,17560,153
|
|
20241104,145500,1067095740,17550,17550,17550,17550,0
|
|
20241104,145400,1067095740,17550,17540,17550,17540,66
|
|
20241104,145300,1065937450,17550,17550,17550,17550,6
|
|
20241104,145200,1065832150,17550,17540,17550,17540,96
|
|
20241104,145100,1064147360,17540,17540,17540,17540,22
|
|
20241104,145000,1063761480,17540,17540,17540,17540,252
|
|
20241104,144900,1059341400,17540,17540,17540,17540,24
|
|
20241104,144800,1058920440,17540,17540,17540,17540,3
|
|
20241104,144700,1058867820,17550,17550,17550,17550,0
|
|
20241104,144600,1058867820,17550,17550,17550,17550,100
|
|
20241104,144500,1057112820,17540,17540,17540,17540,107
|
|
20241104,144400,1055236040,17550,17540,17550,17540,41
|
|
20241104,144300,1054516860,17540,17540,17540,17540,10
|
|
20241104,144200,1054341460,17550,17550,17550,17550,0
|
|
20241104,144100,1054341460,17550,17550,17550,17550,28
|
|
20241104,144000,1053850060,17550,17550,17550,17550,1
|
|
20241104,143900,1053832510,17550,17550,17550,17550,6
|
|
20241104,143800,1053727210,17560,17550,17560,17550,28
|
|
20241104,143700,1053235790,17550,17550,17550,17550,0
|
|
20241104,143600,1053235790,17550,17550,17550,17550,5
|
|
20241104,143500,1053148040,17560,17560,17560,17560,37
|
|
20241104,143400,1052498320,17570,17570,17570,17570,25
|
|
20241104,143300,1052059070,17570,17580,17580,17570,23
|
|
20241104,143200,1051654950,17580,17580,17580,17580,41
|
|
20241104,143100,1050934170,17580,17580,17580,17580,37
|
|
20241104,143000,1050283710,17580,17580,17580,17580,36
|
|
20241104,142900,1049650830,17580,17570,17580,17570,82
|
|
20241104,142800,1048209720,17560,17560,17560,17560,0
|
|
20241104,142700,1048209720,17560,17560,17560,17560,23
|
|
20241104,142600,1047805840,17560,17550,17560,17550,65
|
|
20241104,142500,1046664740,17550,17550,17550,17550,1
|
|
20241104,142400,1046647190,17560,17560,17560,17560,2
|
|
20241104,142300,1046612070,17530,17560,17560,17530,119
|
|
20241104,142200,1044523420,17560,17560,17560,17560,39
|
|
20241104,142100,1043838580,17550,17560,17560,17550,48
|
|
20241104,142000,1042995820,17560,17570,17570,17560,504
|
|
20241104,141900,1034144210,17570,17580,17580,17570,128
|
|
20241104,141800,1031894100,17580,17580,17580,17580,0
|
|
20241104,141700,1031894100,17580,17590,17590,17580,81
|
|
20241104,141600,1030470110,17590,17590,17590,17590,180
|
|
20241104,141500,1027303910,17590,17590,17590,17590,42
|
|
20241104,141400,1026565130,17580,17580,17580,17580,24
|
|
20241104,141300,1026143210,17580,17580,17580,17580,226
|
|
20241104,141200,1022170130,17580,17590,17590,17580,300
|
|
20241104,141100,1016893920,17590,17590,17590,17590,37
|
|
20241104,141000,1016243090,17590,17590,17590,17590,38
|
|
20241104,140900,1015574670,17590,17590,17590,17590,264
|
|
20241104,140800,1010930910,17590,17590,17590,17590,42
|
|
20241104,140700,1010192130,17580,17580,17580,17580,276
|
|
20241104,140600,1005340050,17570,17570,17570,17570,0
|
|
20241104,140500,1005340050,17570,17580,17580,17570,40
|
|
20241104,140400,1004636900,17580,17580,17580,17580,34
|
|
20241104,140300,1004039180,17570,17580,17590,17570,87
|
|
20241104,140200,1002509370,17590,17570,17590,17570,13
|
|
20241104,140100,1002280820,17580,17590,17590,17580,118
|
|
20241104,140000,1000205980,17590,17580,17590,17580,21
|
|
20241104,135900,999836790,17560,17560,17560,17560,1
|
|
20241104,135800,999819230,17590,17590,17590,17590,0
|
|
20241104,135700,999819230,17590,17590,17590,17590,0
|
|
20241104,135600,999819230,17590,17560,17590,17560,52
|
|
20241104,135500,998905300,17560,17560,17560,17560,1
|
|
20241104,135400,998887740,17590,17590,17590,17590,1
|
|
20241104,135300,998870150,17590,17590,17590,17590,240
|
|
20241104,135200,994648550,17590,17590,17590,17580,587
|
|
20241104,135100,984323230,17580,17570,17580,17570,158
|
|
20241104,135000,981545640,17570,17580,17580,17570,114
|
|
20241104,134900,979541680,17580,17580,17580,17580,100
|
|
20241104,134800,977783680,17590,17590,17590,17590,1
|
|
20241104,134700,977766090,17590,17580,17590,17580,4
|
|
20241104,134600,977695760,17590,17580,17590,17580,16
|
|
20241104,134500,977414470,17590,17590,17590,17590,66
|
|
20241104,134400,976253530,17570,17570,17590,17570,154
|
|
20241104,134300,973546630,17590,17580,17590,17580,50
|
|
20241104,134200,972667140,17590,17570,17590,17570,3
|
|
20241104,134100,972614400,17590,17560,17590,17560,2
|
|
20241104,134000,972579250,17590,17560,17590,17560,195
|
|
20241104,133900,969149540,17560,17580,17580,17560,218
|
|
20241104,133800,965320290,17580,17590,17590,17580,145
|
|
20241104,133700,962770310,17590,17590,17590,17590,0
|
|
20241104,133600,962770310,17590,17590,17590,17590,51
|
|
20241104,133500,961873220,17590,17590,17590,17590,77
|
|
20241104,133400,960518790,17590,17590,17590,17590,1
|
|
20241104,133300,960501200,17580,17580,17580,17580,74
|
|
20241104,133200,959200280,17580,17570,17580,17570,31
|
|
20241104,133100,958655600,17580,17580,17580,17580,124
|
|
20241104,133000,956475680,17580,17570,17580,17570,6
|
|
20241104,132900,956370240,17580,17580,17580,17570,89
|
|
20241104,132800,954805710,17570,17570,17570,17570,3
|
|
20241104,132700,954753000,17570,17560,17580,17560,49
|
|
20241104,132600,953891970,17560,17560,17560,17560,1
|
|
20241104,132500,953874410,17570,17550,17570,17550,2
|
|
20241104,132400,953839290,17550,17560,17560,17550,147
|
|
20241104,132300,951258500,17550,17580,17580,17550,790
|
|
20241104,132200,937384100,17580,17590,17590,17580,46
|
|
20241104,132100,936574970,17590,17580,17590,17580,130
|
|
20241104,132000,934288280,17580,17580,17580,17580,37
|
|
20241104,131900,933637820,17580,17570,17580,17570,15
|
|
20241104,131800,933374240,17590,17590,17590,17590,18
|
|
20241104,131700,933057620,17590,17590,17590,17580,14
|
|
20241104,131600,932811390,17590,17580,17590,17570,496
|
|
20241104,131500,924090010,17580,17580,17580,17580,72
|
|
20241104,131400,922824250,17580,17570,17580,17570,183
|
|
20241104,131300,919608480,17570,17570,17570,17570,78
|
|
20241104,131200,918238020,17570,17570,17570,17570,46
|
|
20241104,131100,917429800,17570,17560,17570,17560,2
|
|
20241104,131000,917394670,17550,17570,17570,17550,151
|
|
20241104,130900,914741820,17560,17560,17570,17560,260
|
|
20241104,130800,910174130,17550,17560,17560,17550,6
|
|
20241104,130700,910068820,17540,17560,17560,17540,6
|
|
20241104,130600,909963500,17560,17540,17560,17520,65
|
|
20241104,130500,908823030,17540,17520,17540,17520,3
|
|
20241104,130400,908770450,17510,17510,17510,17510,85
|
|
20241104,130300,907282100,17510,17520,17520,17510,22
|
|
20241104,130200,906896870,17540,17540,17540,17540,0
|
|
20241104,130100,906896870,17540,17540,17540,17540,1
|
|
20241104,130000,906879330,17550,17550,17550,17550,30
|
|
20241104,125900,906352830,17550,17550,17550,17550,102
|
|
20241104,125800,904562730,17550,17490,17550,17490,19
|
|
20241104,125700,904229740,17480,17480,17480,17480,1
|
|
20241104,125600,904212260,17470,17470,17470,17470,0
|
|
20241104,125500,904212260,17470,17460,17470,17460,14
|
|
20241104,125400,903967800,17460,17460,17460,17460,12
|
|
20241104,125300,903758280,17480,17480,17480,17480,29
|
|
20241104,125200,903251360,17480,17490,17490,17480,402
|
|
20241104,125100,896223370,17490,17490,17490,17490,0
|
|
20241104,125000,896223370,17490,17490,17490,17490,5
|
|
20241104,124900,896135920,17480,17480,17480,17480,0
|
|
20241104,124800,896135920,17480,17480,17480,17480,92
|
|
20241104,124700,894527760,17480,17500,17500,17480,532
|
|
20241104,124600,885224300,17500,17500,17500,17500,4
|
|
20241104,124500,885154300,17500,17510,17510,17500,1201
|
|
20241104,124400,864136750,17500,17510,17510,17500,402
|
|
20241104,124300,857101700,17500,17510,17520,17500,226
|
|
20241104,124200,853144890,17510,17510,17510,17510,140
|
|
20241104,124100,850693490,17510,17510,17510,17510,121
|
|
20241104,124000,848574780,17520,17540,17540,17520,1017
|
|
20241104,123900,830741760,17540,17560,17560,17540,867
|
|
20241104,123800,815523880,17560,17570,17570,17560,293
|
|
20241104,123700,810376140,17580,17580,17580,17580,1
|
|
20241104,123600,810358560,17570,17580,17580,17570,4
|
|
20241104,123500,810288270,17570,17580,17580,17570,413
|
|
20241104,123400,803031850,17580,17580,17580,17580,0
|
|
20241104,123300,803031850,17580,17580,17580,17580,19
|
|
20241104,123200,802697830,17570,17600,17600,17570,174
|
|
20241104,123100,799640080,17600,17570,17600,17570,2
|
|
20241104,123000,799604910,17600,17590,17600,17590,59
|
|
20241104,122900,798566720,17610,17610,17610,17610,0
|
|
20241104,122800,798566720,17610,17610,17610,17610,0
|
|
20241104,122700,798566720,17610,17610,17610,17610,1
|
|
20241104,122600,798549110,17610,17610,17610,17610,1
|
|
20241104,122500,798531500,17610,17600,17610,17550,53
|
|
20241104,122400,797598770,17600,17560,17610,17560,1040
|
|
20241104,122300,779306860,17550,17560,17560,17550,131
|
|
20241104,122200,777006520,17550,17560,17560,17550,167
|
|
20241104,122100,774074020,17560,17560,17560,17560,41
|
|
20241104,122000,773354060,17560,17550,17560,17550,5
|
|
20241104,121900,773266300,17550,17550,17550,17550,67
|
|
20241104,121800,772090450,17550,17560,17560,17550,580
|
|
20241104,121700,761905810,17560,17560,17560,17560,6
|
|
20241104,121600,761800450,17560,17560,17560,17560,2
|
|
20241104,121500,761765330,17560,17550,17560,17550,51
|
|
20241104,121400,760869780,17550,17550,17550,17550,30
|
|
20241104,121300,760343280,17550,17560,17560,17550,26
|
|
20241104,121200,759886960,17560,17560,17560,17560,1
|
|
20241104,121100,759869400,17550,17550,17550,17550,42
|
|
20241104,121000,759132300,17550,17550,17550,17550,189
|
|
20241104,120900,755815350,17550,17580,17580,17550,890
|
|
20241104,120800,740173230,17580,17600,17600,17580,477
|
|
20241104,120700,731787350,17600,17600,17610,17600,966
|
|
20241104,120600,714785730,17610,17610,17610,17610,18
|
|
20241104,120500,714468750,17610,17600,17610,17600,67
|
|
20241104,120400,713289280,17610,17610,17610,17610,11
|
|
20241104,120300,713095570,17610,17600,17610,17600,101
|
|
20241104,120200,711317960,17600,17600,17600,17600,134
|
|
20241104,120100,708959560,17600,17600,17600,17600,8
|
|
20241104,120000,708818760,17600,17600,17600,17600,38
|
|
20241104,115900,708149960,17600,17600,17620,17600,16
|
|
20241104,115800,707868300,17620,17610,17620,17610,81
|
|
20241104,115700,706441760,17610,17610,17610,17610,65
|
|
20241104,115600,705297110,17620,17620,17620,17620,10
|
|
20241104,115500,705120910,17620,17620,17620,17620,0
|
|
20241104,115400,705120910,17620,17610,17620,17610,218
|
|
20241104,115300,701281910,17610,17610,17610,17610,157
|
|
20241104,115200,698517140,17610,17600,17610,17600,273
|
|
20241104,115100,693710190,17600,17590,17600,17590,1211
|
|
20241104,115000,672398160,17590,17560,17590,17560,258
|
|
20241104,114900,667863480,17560,17550,17560,17550,3
|
|
20241104,114800,667810820,17550,17560,17560,17550,19
|
|
20241104,114700,667477190,17560,17550,17580,17550,6
|
|
20241104,114600,667371840,17560,17580,17580,17550,152
|
|
20241104,114500,664702730,17550,17550,17550,17550,8
|
|
20241104,114400,664562330,17580,17550,17580,17550,23
|
|
20241104,114300,664158110,17580,17580,17580,17580,50
|
|
20241104,114200,663279110,17590,17550,17590,17550,2
|
|
20241104,114100,663243970,17590,17590,17590,17590,1
|
|
20241104,114000,663226380,17590,17550,17590,17550,2
|
|
20241104,113900,663191240,17590,17590,17590,17590,0
|
|
20241104,113800,663191240,17590,17590,17590,17590,0
|
|
20241104,113700,663191240,17590,17550,17590,17550,3
|
|
20241104,113600,663138550,17540,17540,17540,17540,0
|
|
20241104,113500,663138550,17540,17560,17560,17540,1134
|
|
20241104,113400,643238670,17600,17610,17610,17600,2
|
|
20241104,113300,643203460,17590,17600,17600,17590,291
|
|
20241104,113200,638082080,17610,17610,17610,17610,18
|
|
20241104,113100,637765100,17610,17600,17610,17600,2
|
|
20241104,113000,637729890,17620,17610,17620,17610,30
|
|
20241104,112900,637201550,17610,17600,17610,17600,151
|
|
20241104,112800,634542920,17600,17610,17610,17600,30
|
|
20241104,112700,634014820,17610,17600,17610,17600,99
|
|
20241104,112600,632272220,17600,17610,17610,17600,81
|
|
20241104,112500,630845840,17600,17600,17610,17600,1181
|
|
20241104,112400,610059130,17600,17550,17600,17550,20
|
|
20241104,112300,609707780,17550,17550,17590,17550,574
|
|
20241104,112200,599622590,17550,17540,17550,17540,11
|
|
20241104,112100,599429640,17540,17540,17550,17540,609
|
|
20241104,112000,588743450,17540,17540,17540,17540,0
|
|
20241104,111900,588743450,17540,17530,17540,17530,18
|
|
20241104,111800,588427760,17490,17500,17500,17490,257
|
|
20241104,111700,583930530,17500,17550,17550,17500,555
|
|
20241104,111600,574216890,17550,17520,17550,17520,7
|
|
20241104,111500,574094200,17550,17540,17550,17540,6
|
|
20241104,111400,573988950,17550,17550,17550,17550,273
|
|
20241104,111300,569197800,17550,17550,17550,17550,247
|
|
20241104,111200,564862950,17560,17560,17560,17560,5
|
|
20241104,111100,564775150,17550,17590,17600,17550,226
|
|
20241104,111000,560801290,17590,17490,17590,17490,1876
|
|
20241104,110900,527934000,17480,17480,17480,17480,122
|
|
20241104,110800,525801440,17480,17480,17480,17470,242
|
|
20241104,110700,521571290,17470,17470,17470,17470,127
|
|
20241104,110600,519352600,17470,17470,17470,17460,80
|
|
20241104,110500,517955020,17460,17460,17460,17460,75
|
|
20241104,110400,516645520,17460,17450,17460,17450,14
|
|
20241104,110300,516401210,17450,17450,17460,17440,232
|
|
20241104,110200,512352520,17460,17450,17460,17450,156
|
|
20241104,110100,509630140,17460,17460,17460,17460,29
|
|
20241104,110000,509123800,17460,17450,17460,17450,16
|
|
20241104,105900,508844590,17450,17440,17450,17430,295
|
|
20241104,105800,503697260,17440,17430,17450,17430,18
|
|
20241104,105700,503383270,17420,17420,17450,17420,85
|
|
20241104,105600,501902540,17410,17440,17450,17410,519
|
|
20241104,105500,492865120,17440,17420,17440,17420,202
|
|
20241104,105400,489343480,17420,17420,17430,17420,113
|
|
20241104,105300,487374260,17430,17400,17430,17400,143
|
|
20241104,105200,484883120,17400,17400,17400,17400,48
|
|
20241104,105100,484047920,17400,17400,17400,17400,43
|
|
20241104,105000,483299720,17390,17380,17390,17380,9
|
|
20241104,104900,483143290,17380,17410,17410,17380,129
|
|
20241104,104800,480899210,17400,17410,17410,17400,690
|
|
20241104,104700,468887940,17410,17410,17420,17410,66
|
|
20241104,104600,467738400,17420,17420,17430,17420,356
|
|
20241104,104500,461536320,17440,17430,17440,17420,161
|
|
20241104,104400,458729590,17430,17410,17430,17410,129
|
|
20241104,104300,456481420,17430,17420,17430,17420,48
|
|
20241104,104200,455645250,17420,17410,17420,17400,134
|
|
20241104,104100,453311740,17410,17410,17420,17410,49
|
|
20241104,104000,452458640,17410,17420,17420,17410,114
|
|
20241104,103900,450473740,17400,17400,17400,17400,0
|
|
20241104,103800,450473740,17400,17390,17420,17390,60
|
|
20241104,103700,449430300,17400,17390,17400,17390,9
|
|
20241104,103600,449273760,17390,17380,17420,17380,14
|
|
20241104,103500,449030370,17380,17380,17420,17380,209
|
|
20241104,103400,445397910,17390,17390,17390,17390,1
|
|
20241104,103300,445380520,17390,17410,17420,17390,456
|
|
20241104,103200,437446350,17400,17420,17420,17400,50
|
|
20241104,103100,436575690,17430,17430,17430,17410,166
|
|
20241104,103000,433683700,17440,17420,17440,17420,67
|
|
20241104,102900,432516540,17420,17440,17440,17420,33
|
|
20241104,102800,431941620,17440,17430,17440,17430,175
|
|
20241104,102700,428891360,17440,17440,17440,17440,71
|
|
20241104,102600,427653120,17440,17460,17460,17430,82
|
|
20241104,102500,426222950,17460,17450,17460,17450,27
|
|
20241104,102400,425751790,17450,17440,17450,17430,48
|
|
20241104,102300,424914670,17440,17430,17450,17430,412
|
|
20241104,102200,417726540,17440,17430,17440,17420,324
|
|
20241104,102100,412082120,17430,17440,17440,17430,28
|
|
20241104,102000,411593810,17440,17440,17440,17440,19
|
|
20241104,101900,411262450,17430,17430,17430,17430,117
|
|
20241104,101800,409223140,17430,17430,17430,17430,407
|
|
20241104,101700,402129130,17430,17430,17430,17420,2002
|
|
20241104,101600,367241430,17420,17420,17430,17420,191
|
|
20241104,101500,363914180,17410,17420,17420,17410,146
|
|
20241104,101400,361372270,17420,17410,17420,17410,61
|
|
20241104,101300,360310160,17410,17410,17420,17410,31
|
|
20241104,101200,359770400,17420,17410,17420,17410,88
|
|
20241104,101100,358238190,17410,17410,17410,17400,180
|
|
20241104,101000,355105730,17410,17420,17430,17410,227
|
|
20241104,100900,351152440,17430,17430,17430,17430,2
|
|
20241104,100800,351117580,17430,17420,17430,17410,2461
|
|
20241104,100700,308234750,17410,17420,17420,17410,159
|
|
20241104,100600,305465890,17410,17400,17410,17400,355
|
|
20241104,100500,299285530,17410,17410,17410,17410,588
|
|
20241104,100400,289048450,17410,17390,17410,17390,184
|
|
20241104,100300,285846150,17400,17380,17400,17380,138
|
|
20241104,100200,283446090,17380,17370,17380,17370,333
|
|
20241104,100100,277659680,17370,17370,17370,17370,10
|
|
20241104,100000,277485980,17370,17380,17380,17370,429
|
|
20241104,095900,270033550,17380,17400,17400,17370,119
|
|
20241104,095800,267963250,17410,17400,17410,17400,228
|
|
20241104,095700,263995610,17410,17390,17410,17390,266
|
|
20241104,095600,259365930,17390,17360,17400,17360,616
|
|
20241104,095500,248663140,17360,17380,17380,17360,451
|
|
20241104,095400,240831100,17390,17400,17400,17360,389
|
|
20241104,095300,234066320,17400,17400,17400,17390,20
|
|
20241104,095200,233718370,17400,17360,17400,17360,162
|
|
20241104,095100,230899690,17360,17400,17400,17360,202
|
|
20241104,095000,227389530,17400,17390,17400,17390,510
|
|
20241104,094900,218517940,17390,17370,17390,17370,748
|
|
20241104,094800,205515060,17350,17360,17370,17350,387
|
|
20241104,094700,198795760,17350,17340,17350,17320,321
|
|
20241104,094600,193228590,17320,17300,17340,17300,381
|
|
20241104,094500,186631250,17310,17310,17320,17300,154
|
|
20241104,094400,183965740,17310,17300,17310,17280,55
|
|
20241104,094300,183014240,17280,17310,17310,17280,100
|
|
20241104,094200,181283550,17310,17260,17310,17260,596
|
|
20241104,094100,170974350,17300,17270,17300,17270,254
|
|
20241104,094000,166582660,17250,17250,17250,17250,64
|
|
20241104,093900,165478660,17250,17250,17260,17240,70
|
|
20241104,093800,164271450,17250,17240,17250,17240,41
|
|
20241104,093700,163564500,17250,17250,17250,17250,10
|
|
20241104,093600,163392000,17260,17250,17260,17250,12
|
|
20241104,093500,163184990,17230,17250,17250,17230,38
|
|
20241104,093400,162529790,17250,17220,17250,17220,292
|
|
20241104,093300,157495600,17200,17170,17200,17170,138
|
|
20241104,093200,155123990,17190,17180,17190,17180,75
|
|
20241104,093100,153835480,17150,17160,17160,17150,118
|
|
20241104,093000,151811760,17150,17180,17180,17150,51
|
|
20241104,092900,150935710,17160,17140,17160,17130,129
|
|
20241104,092800,148724880,17140,17130,17140,17130,5
|
|
20241104,092700,148639210,17130,17130,17130,17130,82
|
|
20241104,092600,147234550,17130,17160,17160,17130,167
|
|
20241104,092500,144370700,17160,17190,17190,17160,51
|
|
20241104,092400,143494040,17190,17190,17190,17190,45
|
|
20241104,092300,142720490,17130,17180,17190,17130,58
|
|
20241104,092200,141725670,17190,17160,17190,17160,36
|
|
20241104,092100,141107560,17160,17130,17160,17130,73
|
|
20241104,092000,139856800,17130,17130,17130,17130,1
|
|
20241104,091900,139839670,17150,17100,17150,17100,738
|
|
20241104,091800,127188710,17100,17100,17100,17090,549
|
|
20241104,091700,117805820,17090,17140,17140,17090,139
|
|
20241104,091600,115428510,17140,17090,17140,17090,142
|
|
20241104,091500,113001670,17080,17080,17080,17080,2
|
|
20241104,091400,112967510,17080,17070,17080,17070,86
|
|
20241104,091300,111498810,17070,17080,17080,17070,511
|
|
20241104,091200,102772050,17100,17110,17130,17100,244
|
|
20241104,091100,98596910,17100,17070,17100,17070,14
|
|
20241104,091000,98357600,17070,17060,17070,17060,52
|
|
20241104,090900,97470460,17060,17060,17060,17050,226
|
|
20241104,090800,93615550,17060,17060,17060,17060,819
|
|
20241104,090700,79643410,17060,17090,17090,17060,609
|
|
20241104,090600,69251690,17090,17100,17100,17090,433
|
|
20241104,090500,61847560,17100,17140,17150,17100,565
|
|
20241104,090400,52175020,17140,17130,17140,17130,194
|
|
20241104,090300,48851000,17120,17200,17210,17120,786
|
|
20241104,090200,35359660,17240,17290,17290,17240,233
|
|
20241104,090100,31334520,17290,17250,17300,17240,1316
|
|
20241104,090000,8571790,17240,17230,17240,17160,498
|