633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,193000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,192900,3302029350,11440,11440,11440,11440,0
|
|
20241115,192800,3302029350,11440,11440,11440,11440,0
|
|
20241115,192700,3302029350,11440,11440,11440,11440,0
|
|
20241115,192600,3302029350,11440,11440,11440,11440,0
|
|
20241115,192500,3302029350,11440,11440,11440,11440,0
|
|
20241115,192400,3302029350,11440,11440,11440,11440,0
|
|
20241115,192300,3302029350,11440,11440,11440,11440,0
|
|
20241115,192200,3302029350,11440,11440,11440,11440,0
|
|
20241115,192100,3302029350,11440,11440,11440,11440,0
|
|
20241115,192000,3302029350,11440,11440,11440,11440,0
|
|
20241115,191900,3302029350,11440,11440,11440,11440,0
|
|
20241115,191800,3302029350,11440,11440,11440,11440,0
|
|
20241115,191700,3302029350,11440,11440,11440,11440,0
|
|
20241115,191600,3302029350,11440,11440,11440,11440,0
|
|
20241115,191500,3302029350,11440,11440,11440,11440,0
|
|
20241115,191400,3302029350,11440,11440,11440,11440,0
|
|
20241115,191300,3302029350,11440,11440,11440,11440,0
|
|
20241115,191200,3302029350,11440,11440,11440,11440,0
|
|
20241115,191100,3302029350,11440,11440,11440,11440,0
|
|
20241115,191000,3302029350,11440,11440,11440,11440,0
|
|
20241115,190900,3302029350,11440,11440,11440,11440,0
|
|
20241115,190800,3302029350,11440,11440,11440,11440,0
|
|
20241115,190700,3302029350,11440,11440,11440,11440,0
|
|
20241115,190600,3302029350,11440,11440,11440,11440,0
|
|
20241115,190500,3302029350,11440,11440,11440,11440,0
|
|
20241115,190400,3302029350,11440,11440,11440,11440,0
|
|
20241115,190300,3302029350,11440,11440,11440,11440,0
|
|
20241115,190200,3302029350,11440,11440,11440,11440,0
|
|
20241115,190100,3302029350,11440,11440,11440,11440,0
|
|
20241115,190000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,185900,3302029350,11440,11440,11440,11440,0
|
|
20241115,185800,3302029350,11440,11440,11440,11440,0
|
|
20241115,185700,3302029350,11440,11440,11440,11440,0
|
|
20241115,185600,3302029350,11440,11440,11440,11440,0
|
|
20241115,185500,3302029350,11440,11440,11440,11440,0
|
|
20241115,185400,3302029350,11440,11440,11440,11440,0
|
|
20241115,185300,3302029350,11440,11440,11440,11440,0
|
|
20241115,185200,3302029350,11440,11440,11440,11440,0
|
|
20241115,185100,3302029350,11440,11440,11440,11440,0
|
|
20241115,185000,3302029350,11440,11440,11440,11440,0
|
|
20241115,184900,3302029350,11440,11440,11440,11440,0
|
|
20241115,184800,3302029350,11440,11440,11440,11440,0
|
|
20241115,184700,3302029350,11440,11440,11440,11440,0
|
|
20241115,184600,3302029350,11440,11440,11440,11440,0
|
|
20241115,184500,3302029350,11440,11440,11440,11440,0
|
|
20241115,184400,3302029350,11440,11440,11440,11440,0
|
|
20241115,184300,3302029350,11440,11440,11440,11440,0
|
|
20241115,184200,3302029350,11440,11440,11440,11440,0
|
|
20241115,184100,3302029350,11440,11440,11440,11440,0
|
|
20241115,184000,3302029350,11440,11440,11440,11440,0
|
|
20241115,183900,3302029350,11440,11440,11440,11440,0
|
|
20241115,183800,3302029350,11440,11440,11440,11440,0
|
|
20241115,183700,3302029350,11440,11440,11440,11440,0
|
|
20241115,183600,3302029350,11440,11440,11440,11440,0
|
|
20241115,183500,3302029350,11440,11440,11440,11440,0
|
|
20241115,183400,3302029350,11440,11440,11440,11440,0
|
|
20241115,183300,3302029350,11440,11440,11440,11440,0
|
|
20241115,183200,3302029350,11440,11440,11440,11440,0
|
|
20241115,183100,3302029350,11440,11440,11440,11440,0
|
|
20241115,183000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,182900,3302029350,11440,11440,11440,11440,0
|
|
20241115,182800,3302029350,11440,11440,11440,11440,0
|
|
20241115,182700,3302029350,11440,11440,11440,11440,0
|
|
20241115,182600,3302029350,11440,11440,11440,11440,0
|
|
20241115,182500,3302029350,11440,11440,11440,11440,0
|
|
20241115,182400,3302029350,11440,11440,11440,11440,0
|
|
20241115,182300,3302029350,11440,11440,11440,11440,0
|
|
20241115,182200,3302029350,11440,11440,11440,11440,0
|
|
20241115,182100,3302029350,11440,11440,11440,11440,0
|
|
20241115,182000,3302029350,11440,11440,11440,11440,0
|
|
20241115,181900,3302029350,11440,11440,11440,11440,0
|
|
20241115,181800,3302029350,11440,11440,11440,11440,0
|
|
20241115,181700,3302029350,11440,11440,11440,11440,0
|
|
20241115,181600,3302029350,11440,11440,11440,11440,0
|
|
20241115,181500,3302029350,11440,11440,11440,11440,0
|
|
20241115,181400,3302029350,11440,11440,11440,11440,0
|
|
20241115,181300,3302029350,11440,11440,11440,11440,0
|
|
20241115,181200,3302029350,11440,11440,11440,11440,0
|
|
20241115,181100,3302029350,11440,11440,11440,11440,0
|
|
20241115,181000,3302029350,11440,11440,11440,11440,0
|
|
20241115,180900,3302029350,11440,11440,11440,11440,0
|
|
20241115,180800,3302029350,11440,11440,11440,11440,0
|
|
20241115,180700,3302029350,11440,11440,11440,11440,0
|
|
20241115,180600,3302029350,11440,11440,11440,11440,0
|
|
20241115,180500,3302029350,11440,11440,11440,11440,0
|
|
20241115,180400,3302029350,11440,11440,11440,11440,0
|
|
20241115,180300,3302029350,11440,11440,11440,11440,0
|
|
20241115,180200,3302029350,11440,11440,11440,11440,0
|
|
20241115,180100,3302029350,11440,11440,11440,11440,0
|
|
20241115,180000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,175900,3302029350,11440,11440,11440,11440,0
|
|
20241115,175800,3302029350,11440,11440,11440,11440,0
|
|
20241115,175700,3302029350,11440,11440,11440,11440,0
|
|
20241115,175600,3302029350,11440,11440,11440,11440,0
|
|
20241115,175500,3302029350,11440,11440,11440,11440,0
|
|
20241115,175400,3302029350,11440,11440,11440,11440,0
|
|
20241115,175300,3302029350,11440,11440,11440,11440,0
|
|
20241115,175200,3302029350,11440,11440,11440,11440,0
|
|
20241115,175100,3302029350,11440,11440,11440,11440,0
|
|
20241115,175000,3302029350,11440,11440,11440,11440,0
|
|
20241115,174900,3302029350,11440,11440,11440,11440,0
|
|
20241115,174800,3302029350,11440,11440,11440,11440,0
|
|
20241115,174700,3302029350,11440,11440,11440,11440,0
|
|
20241115,174600,3302029350,11440,11440,11440,11440,0
|
|
20241115,174500,3302029350,11440,11440,11440,11440,0
|
|
20241115,174400,3302029350,11440,11440,11440,11440,0
|
|
20241115,174300,3302029350,11440,11440,11440,11440,0
|
|
20241115,174200,3302029350,11440,11440,11440,11440,0
|
|
20241115,174100,3302029350,11440,11440,11440,11440,0
|
|
20241115,174000,3302029350,11440,11440,11440,11440,0
|
|
20241115,173900,3302029350,11440,11440,11440,11440,0
|
|
20241115,173800,3302029350,11440,11440,11440,11440,0
|
|
20241115,173700,3302029350,11440,11440,11440,11440,0
|
|
20241115,173600,3302029350,11440,11440,11440,11440,0
|
|
20241115,173500,3302029350,11440,11440,11440,11440,0
|
|
20241115,173400,3302029350,11440,11440,11440,11440,0
|
|
20241115,173300,3302029350,11440,11440,11440,11440,0
|
|
20241115,173200,3302029350,11440,11440,11440,11440,0
|
|
20241115,173100,3302029350,11440,11440,11440,11440,0
|
|
20241115,173000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,172900,3302029350,11440,11440,11440,11440,0
|
|
20241115,172800,3302029350,11440,11440,11440,11440,0
|
|
20241115,172700,3302029350,11440,11440,11440,11440,0
|
|
20241115,172600,3302029350,11440,11440,11440,11440,0
|
|
20241115,172500,3302029350,11440,11440,11440,11440,0
|
|
20241115,172400,3302029350,11440,11440,11440,11440,0
|
|
20241115,172300,3302029350,11440,11440,11440,11440,0
|
|
20241115,172200,3302029350,11440,11440,11440,11440,0
|
|
20241115,172100,3302029350,11440,11440,11440,11440,0
|
|
20241115,172000,3302029350,11440,11440,11440,11440,0
|
|
20241115,171900,3302029350,11440,11440,11440,11440,0
|
|
20241115,171800,3302029350,11440,11440,11440,11440,0
|
|
20241115,171700,3302029350,11440,11440,11440,11440,0
|
|
20241115,171600,3302029350,11440,11440,11440,11440,0
|
|
20241115,171500,3302029350,11440,11440,11440,11440,0
|
|
20241115,171400,3302029350,11440,11440,11440,11440,0
|
|
20241115,171300,3302029350,11440,11440,11440,11440,0
|
|
20241115,171200,3302029350,11440,11440,11440,11440,0
|
|
20241115,171100,3302029350,11440,11440,11440,11440,0
|
|
20241115,171000,3302029350,11440,11440,11440,11440,0
|
|
20241115,170900,3302029350,11440,11440,11440,11440,0
|
|
20241115,170800,3302029350,11440,11440,11440,11440,0
|
|
20241115,170700,3302029350,11440,11440,11440,11440,0
|
|
20241115,170600,3302029350,11440,11440,11440,11440,0
|
|
20241115,170500,3302029350,11440,11440,11440,11440,0
|
|
20241115,170400,3302029350,11440,11440,11440,11440,0
|
|
20241115,170300,3302029350,11440,11440,11440,11440,0
|
|
20241115,170200,3302029350,11440,11440,11440,11440,0
|
|
20241115,170100,3302029350,11440,11440,11440,11440,0
|
|
20241115,170000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,165900,3302029350,11440,11440,11440,11440,0
|
|
20241115,165800,3302029350,11440,11440,11440,11440,0
|
|
20241115,165700,3302029350,11440,11440,11440,11440,0
|
|
20241115,165600,3302029350,11440,11440,11440,11440,0
|
|
20241115,165500,3302029350,11440,11440,11440,11440,0
|
|
20241115,165400,3302029350,11440,11440,11440,11440,0
|
|
20241115,165300,3302029350,11440,11440,11440,11440,0
|
|
20241115,165200,3302029350,11440,11440,11440,11440,0
|
|
20241115,165100,3302029350,11440,11440,11440,11440,0
|
|
20241115,165000,3302029350,11440,11440,11440,11440,0
|
|
20241115,164900,3302029350,11440,11440,11440,11440,0
|
|
20241115,164800,3302029350,11440,11440,11440,11440,0
|
|
20241115,164700,3302029350,11440,11440,11440,11440,0
|
|
20241115,164600,3302029350,11440,11440,11440,11440,0
|
|
20241115,164500,3302029350,11440,11440,11440,11440,0
|
|
20241115,164400,3302029350,11440,11440,11440,11440,0
|
|
20241115,164300,3302029350,11440,11440,11440,11440,0
|
|
20241115,164200,3302029350,11440,11440,11440,11440,0
|
|
20241115,164100,3302029350,11440,11440,11440,11440,0
|
|
20241115,164000,3302029350,11440,11440,11440,11440,0
|
|
20241115,163900,3302029350,11440,11440,11440,11440,0
|
|
20241115,163800,3302029350,11440,11440,11440,11440,0
|
|
20241115,163700,3302029350,11440,11440,11440,11440,0
|
|
20241115,163600,3302029350,11440,11440,11440,11440,0
|
|
20241115,163500,3302029350,11440,11440,11440,11440,0
|
|
20241115,163400,3302029350,11440,11440,11440,11440,0
|
|
20241115,163300,3302029350,11440,11440,11440,11440,0
|
|
20241115,163200,3302029350,11440,11440,11440,11440,0
|
|
20241115,163100,3302029350,11440,11440,11440,11440,0
|
|
20241115,163000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,162900,3302029350,11440,11440,11440,11440,0
|
|
20241115,162800,3302029350,11440,11440,11440,11440,0
|
|
20241115,162700,3302029350,11440,11440,11440,11440,0
|
|
20241115,162600,3302029350,11440,11440,11440,11440,0
|
|
20241115,162500,3302029350,11440,11440,11440,11440,0
|
|
20241115,162400,3302029350,11440,11440,11440,11440,0
|
|
20241115,162300,3302029350,11440,11440,11440,11440,0
|
|
20241115,162200,3302029350,11440,11440,11440,11440,0
|
|
20241115,162100,3302029350,11440,11440,11440,11440,0
|
|
20241115,162000,3302029350,11440,11440,11440,11440,0
|
|
20241115,161900,3302029350,11440,11440,11440,11440,0
|
|
20241115,161800,3302029350,11440,11440,11440,11440,0
|
|
20241115,161700,3302029350,11440,11440,11440,11440,0
|
|
20241115,161600,3302029350,11440,11440,11440,11440,0
|
|
20241115,161500,3302029350,11440,11440,11440,11440,0
|
|
20241115,161400,3302029350,11440,11440,11440,11440,0
|
|
20241115,161300,3302029350,11440,11440,11440,11440,0
|
|
20241115,161200,3302029350,11440,11440,11440,11440,0
|
|
20241115,161100,3302029350,11440,11440,11440,11440,0
|
|
20241115,161000,3302029350,11440,11440,11440,11440,0
|
|
20241115,160900,3302029350,11440,11440,11440,11440,0
|
|
20241115,160800,3302029350,11440,11440,11440,11440,0
|
|
20241115,160700,3302029350,11440,11440,11440,11440,0
|
|
20241115,160600,3302029350,11440,11440,11440,11440,0
|
|
20241115,160500,3302029350,11440,11440,11440,11440,0
|
|
20241115,160400,3302029350,11440,11440,11440,11440,0
|
|
20241115,160300,3302029350,11440,11440,11440,11440,0
|
|
20241115,160200,3302029350,11440,11440,11440,11440,0
|
|
20241115,160100,3302029350,11440,11440,11440,11440,0
|
|
20241115,160000,3302029350,11440,11440,11440,11440,38954
|
|
20241115,155900,3302029350,11440,11440,11440,11440,0
|
|
20241115,155800,3302029350,11440,11440,11440,11440,0
|
|
20241115,155700,3302029350,11440,11440,11440,11440,0
|
|
20241115,155600,3302029350,11440,11440,11440,11440,0
|
|
20241115,155500,3302029350,11440,11440,11440,11440,0
|
|
20241115,155400,3302029350,11440,11440,11440,11440,0
|
|
20241115,155300,3302029350,11440,11440,11440,11440,0
|
|
20241115,155200,3302029350,11440,11440,11440,11440,0
|
|
20241115,155100,3302029350,11440,11440,11440,11440,0
|
|
20241115,155000,3302029350,11440,11440,11440,11440,0
|
|
20241115,154900,3302029350,11440,11440,11440,11440,0
|
|
20241115,154800,3302029350,11440,11440,11440,11440,0
|
|
20241115,154700,3302029350,11440,11440,11440,11440,0
|
|
20241115,154600,3302029350,11440,11440,11440,11440,0
|
|
20241115,154500,3302029350,11440,11440,11440,11440,0
|
|
20241115,154400,3302029350,11440,11440,11440,11440,0
|
|
20241115,154300,3302029350,11440,11440,11440,11440,0
|
|
20241115,154200,3302029350,11440,11440,11440,11440,0
|
|
20241115,154100,3302029350,11440,11440,11440,11440,0
|
|
20241115,154000,3302029350,11440,11440,11440,11440,0
|
|
20241115,153900,3302029350,11440,11440,11440,11440,0
|
|
20241115,153800,3302029350,11440,11440,11440,11440,0
|
|
20241115,153700,3302029350,11440,11440,11440,11440,0
|
|
20241115,153600,3302029350,11440,11440,11440,11440,0
|
|
20241115,153500,3302029350,11440,11440,11440,11440,0
|
|
20241115,153400,3302029350,11440,11440,11440,11440,0
|
|
20241115,153300,3302029350,11440,11440,11440,11440,0
|
|
20241115,153200,3302029350,11440,11440,11440,11440,0
|
|
20241115,153100,3302029350,11440,11440,11440,11440,0
|
|
20241115,153000,3302029350,11440,11440,11440,11440,77908
|
|
20241115,152900,2856395590,11240,11240,11240,11240,0
|
|
20241115,152800,2856395590,11240,11240,11240,11240,0
|
|
20241115,152700,2856395590,11240,11240,11240,11240,0
|
|
20241115,152600,2856395590,11240,11240,11240,11240,0
|
|
20241115,152500,2856395590,11240,11240,11240,11240,0
|
|
20241115,152400,2856395590,11240,11240,11240,11240,0
|
|
20241115,152300,2856395590,11240,11240,11240,11240,0
|
|
20241115,152200,2856395590,11240,11240,11240,11240,0
|
|
20241115,152100,2856395590,11240,11240,11240,11240,0
|
|
20241115,152000,2856395590,11240,11240,11240,11240,0
|
|
20241115,151900,2856395590,11240,11060,11240,11000,23430
|
|
20241115,151800,2597180500,11060,11210,11280,10850,16917
|
|
20241115,151700,2410182800,11290,11310,11450,11180,18135
|
|
20241115,151600,2204871450,11150,11150,11150,11150,0
|
|
20241115,151500,2204871450,11150,11030,11150,10950,7894
|
|
20241115,151400,2117518960,11050,10860,11050,10830,9420
|
|
20241115,151300,2014608090,10860,10870,11080,10830,5969
|
|
20241115,151200,1949327210,10940,10840,10940,10830,17059
|
|
20241115,151100,1764533090,10890,11020,11020,10840,3648
|
|
20241115,151000,1724599050,11020,10900,11020,10830,13122
|
|
20241115,150900,1581106580,10910,10900,10910,10840,6214
|
|
20241115,150800,1513486440,10830,10830,10910,10820,5237
|
|
20241115,150700,1456396020,10910,10940,10960,10820,7046
|
|
20241115,150600,1379788270,10850,10720,10970,10600,11300
|
|
20241115,150500,1258240590,10710,10750,10980,10690,19805
|
|
20241115,150400,1044119480,10740,10700,10870,10700,3696
|
|
20241115,150300,1004237660,10830,10860,10980,10730,4038
|
|
20241115,150200,960529940,10990,10910,11100,10750,7602
|
|
20241115,150100,877209380,10910,10490,11050,10490,13621
|
|
20241115,150000,730496560,10420,10430,10500,10420,14
|
|
20241115,145900,730349710,10520,10490,10520,10490,50
|
|
20241115,145800,729823930,10500,10450,10500,10450,500
|
|
20241115,145700,724575020,10490,10400,10500,10370,548
|
|
20241115,145600,718883360,10400,10440,10520,10400,958
|
|
20241115,145500,708848650,10440,10400,10440,10370,301
|
|
20241115,145400,705723110,10390,10440,10440,10370,285
|
|
20241115,145300,702753410,10530,10450,10530,10450,201
|
|
20241115,145200,700652880,10440,10550,10550,10440,384
|
|
20241115,145100,696632920,10550,10530,10550,10530,301
|
|
20241115,145000,693460120,10530,10480,10530,10480,2
|
|
20241115,144900,693439110,10550,10530,10550,10510,1699
|
|
20241115,144800,675550680,10520,10500,10540,10400,309
|
|
20241115,144700,672309750,10400,10360,10540,10360,2985
|
|
20241115,144600,641083370,10250,10380,10380,10250,264
|
|
20241115,144500,638367240,10310,10330,10330,10310,839
|
|
20241115,144400,629709270,10330,10330,10330,10330,30
|
|
20241115,144300,629399370,10380,10380,10380,10380,140
|
|
20241115,144200,627946170,10360,10310,10390,10310,774
|
|
20241115,144100,619931030,10310,10310,10310,10310,0
|
|
20241115,144000,619931030,10310,10310,10310,10310,4
|
|
20241115,143900,619889790,10280,10280,10280,10280,27
|
|
20241115,143800,619612230,10310,10310,10310,10310,0
|
|
20241115,143700,619612230,10310,10310,10310,10310,4
|
|
20241115,143600,619570990,10310,10310,10310,10310,1
|
|
20241115,143500,619560680,10230,10320,10320,10230,36
|
|
20241115,143400,619191250,10310,10320,10330,10310,17
|
|
20241115,143300,619015950,10330,10330,10330,10330,0
|
|
20241115,143200,619015950,10330,10330,10330,10330,1
|
|
20241115,143100,619005620,10330,10320,10330,10320,21
|
|
20241115,143000,618788890,10340,10330,10340,10330,3
|
|
20241115,142900,618757880,10340,10340,10360,10340,56
|
|
20241115,142800,618177860,10320,10300,10320,10300,934
|
|
20241115,142700,608539140,10320,10320,10320,10320,0
|
|
20241115,142600,608539140,10320,10320,10320,10320,1
|
|
20241115,142500,608528820,10310,10300,10310,10300,4
|
|
20241115,142400,608487610,10310,10310,10310,10300,3
|
|
20241115,142300,608456690,10300,10320,10320,10300,629
|
|
20241115,142200,601965440,10340,10340,10340,10340,1
|
|
20241115,142100,601955100,10320,10320,10320,10320,376
|
|
20241115,142000,598074780,10320,10320,10320,10320,0
|
|
20241115,141900,598074780,10320,10320,10320,10320,0
|
|
20241115,141800,598074780,10320,10320,10320,10320,0
|
|
20241115,141700,598074780,10320,10320,10320,10320,148
|
|
20241115,141600,596547420,10320,10320,10320,10320,1
|
|
20241115,141500,596537100,10340,10340,10340,10340,0
|
|
20241115,141400,596537100,10340,10330,10340,10330,3
|
|
20241115,141300,596506090,10340,10340,10340,10340,1
|
|
20241115,141200,596495750,10350,10350,10350,10350,0
|
|
20241115,141100,596495750,10350,10350,10350,10350,125
|
|
20241115,141000,595202000,10350,10330,10350,10330,5
|
|
20241115,140900,595150300,10330,10250,10330,10240,352
|
|
20241115,140800,591542570,10330,10270,10330,10270,483
|
|
20241115,140700,586582100,10270,10330,10330,10270,582
|
|
20241115,140600,580604840,10270,10270,10270,10270,0
|
|
20241115,140500,580604840,10270,10270,10270,10270,100
|
|
20241115,140400,579577840,10270,10300,10300,10270,70
|
|
20241115,140300,578858260,10330,10330,10330,10330,96
|
|
20241115,140200,577866580,10330,10330,10330,10330,0
|
|
20241115,140100,577866580,10330,10330,10330,10330,0
|
|
20241115,140000,577866580,10330,10270,10330,10270,363
|
|
20241115,135900,574120810,10260,10260,10260,10260,14
|
|
20241115,135800,573977170,10230,10230,10230,10230,0
|
|
20241115,135700,573977170,10230,10230,10230,10230,630
|
|
20241115,135600,567532270,10240,10240,10240,10240,30
|
|
20241115,135500,567225070,10270,10270,10270,10270,0
|
|
20241115,135400,567225070,10270,10270,10270,10270,0
|
|
20241115,135300,567225070,10270,10270,10270,10270,0
|
|
20241115,135200,567225070,10270,10260,10270,10260,74
|
|
20241115,135100,566465820,10210,10190,10210,10150,1268
|
|
20241115,135000,553580800,10270,10270,10270,10270,0
|
|
20241115,134900,553580800,10270,10270,10270,10270,0
|
|
20241115,134800,553580800,10270,10270,10270,10270,1
|
|
20241115,134700,553570530,10150,10220,10220,10150,662
|
|
20241115,134600,546821110,10300,10300,10300,10300,0
|
|
20241115,134500,546821110,10300,10300,10300,10300,0
|
|
20241115,134400,546821110,10300,10300,10300,10300,0
|
|
20241115,134300,546821110,10300,10300,10300,10300,0
|
|
20241115,134200,546821110,10300,10300,10300,10300,0
|
|
20241115,134100,546821110,10300,10250,10300,10250,464
|
|
20241115,134000,542061530,10260,10260,10260,10260,0
|
|
20241115,133900,542061530,10260,10310,10390,10200,2702
|
|
20241115,133800,514405220,10320,10330,10330,10320,196
|
|
20241115,133700,512381700,10310,10390,10390,10310,10
|
|
20241115,133600,512278240,10400,10400,10400,10400,0
|
|
20241115,133500,512278240,10400,10400,10400,10400,0
|
|
20241115,133400,512278240,10400,10400,10400,10400,94
|
|
20241115,133300,511300640,10390,10390,10390,10390,1
|
|
20241115,133200,511290250,10350,10350,10350,10350,0
|
|
20241115,133100,511290250,10350,10430,10430,10350,357
|
|
20241115,133000,507581290,10490,10490,10490,10490,0
|
|
20241115,132900,507581290,10490,10490,10490,10490,0
|
|
20241115,132800,507581290,10490,10490,10490,10490,0
|
|
20241115,132700,507581290,10490,10490,10490,10490,0
|
|
20241115,132600,507581290,10490,10490,10490,10490,0
|
|
20241115,132500,507581290,10490,10490,10490,10490,1
|
|
20241115,132400,507570800,10440,10440,10440,10440,0
|
|
20241115,132300,507570800,10440,10450,10450,10440,80
|
|
20241115,132200,506735510,10510,10510,10510,10510,77
|
|
20241115,132100,505926240,10510,10470,10510,10470,2
|
|
20241115,132000,505905260,10460,10470,10520,10450,5
|
|
20241115,131900,505852900,10480,10500,10530,10480,1411
|
|
20241115,131800,491025120,10500,10440,10540,10440,1095
|
|
20241115,131700,479547790,10450,10450,10450,10450,0
|
|
20241115,131600,479547790,10450,10450,10450,10450,0
|
|
20241115,131500,479547790,10450,10450,10450,10450,0
|
|
20241115,131400,479547790,10450,10450,10450,10450,0
|
|
20241115,131300,479547790,10450,10450,10450,10450,0
|
|
20241115,131200,479547790,10450,10440,10450,10440,800
|
|
20241115,131100,471189820,10440,10420,10440,10420,401
|
|
20241115,131000,467011380,10420,10420,10420,10420,0
|
|
20241115,130900,467011380,10420,10420,10420,10420,11
|
|
20241115,130800,466896760,10420,10420,10420,10420,9
|
|
20241115,130700,466802980,10390,10400,10400,10390,11
|
|
20241115,130600,466688590,10440,10440,10440,10440,0
|
|
20241115,130500,466688590,10440,10440,10440,10440,1
|
|
20241115,130400,466678150,10420,10420,10420,10420,100
|
|
20241115,130300,465636150,10430,10430,10430,10430,0
|
|
20241115,130200,465636150,10430,10430,10430,10430,1
|
|
20241115,130100,465625720,10400,10430,10430,10400,37
|
|
20241115,130000,465240770,10430,10410,10440,10410,66
|
|
20241115,125900,464553120,10400,10390,10410,10390,91
|
|
20241115,125800,463607310,10410,10400,10440,10400,54
|
|
20241115,125700,463045630,10450,10390,10450,10390,2107
|
|
20241115,125600,441127330,10390,10390,10390,10390,267
|
|
20241115,125500,438353200,10390,10380,10390,10380,2
|
|
20241115,125400,438332430,10380,10380,10380,10380,96
|
|
20241115,125300,437335950,10380,10380,10380,10380,4
|
|
20241115,125200,437294430,10390,10340,10390,10340,51
|
|
20241115,125100,436767040,10340,10340,10340,10340,50
|
|
20241115,125000,436250040,10360,10390,10390,10360,202
|
|
20241115,124900,434151290,10390,10350,10390,10350,418
|
|
20241115,124800,429820270,10340,10340,10340,10340,59
|
|
20241115,124700,429210210,10340,10340,10340,10340,0
|
|
20241115,124600,429210210,10340,10340,10340,10340,0
|
|
20241115,124500,429210210,10340,10340,10340,10340,3
|
|
20241115,124400,429179190,10310,10310,10310,10310,0
|
|
20241115,124300,429179190,10310,10310,10310,10310,0
|
|
20241115,124200,429179190,10310,10310,10310,10310,0
|
|
20241115,124100,429179190,10310,10310,10310,10310,150
|
|
20241115,124000,427632690,10340,10340,10340,10340,0
|
|
20241115,123900,427632690,10340,10340,10340,10340,38
|
|
20241115,123800,427239770,10340,10340,10350,10340,213
|
|
20241115,123700,425037210,10340,10330,10340,10330,35
|
|
20241115,123600,424675650,10330,10330,10330,10330,116
|
|
20241115,123500,423477370,10320,10290,10320,10290,659
|
|
20241115,123400,416680160,10280,10250,10280,10250,1269
|
|
20241115,123300,403639770,10270,10270,10270,10270,0
|
|
20241115,123200,403639770,10270,10250,10270,10250,1642
|
|
20241115,123100,386796350,10210,10210,10210,10210,1
|
|
20241115,123000,386786140,10250,10250,10250,10250,0
|
|
20241115,122900,386786140,10250,10250,10250,10250,2
|
|
20241115,122800,386765640,10250,10210,10250,10210,11
|
|
20241115,122700,386653290,10250,10250,10250,10250,0
|
|
20241115,122600,386653290,10250,10250,10250,10250,0
|
|
20241115,122500,386653290,10250,10250,10250,10250,0
|
|
20241115,122400,386653290,10250,10250,10250,10250,0
|
|
20241115,122300,386653290,10250,10250,10250,10250,0
|
|
20241115,122200,386653290,10250,10250,10250,10250,0
|
|
20241115,122100,386653290,10250,10250,10250,10250,0
|
|
20241115,122000,386653290,10250,10250,10250,10250,0
|
|
20241115,121900,386653290,10250,10250,10250,10250,2
|
|
20241115,121800,386632790,10200,10200,10200,10200,0
|
|
20241115,121700,386632790,10200,10200,10200,10200,0
|
|
20241115,121600,386632790,10200,10200,10200,10200,0
|
|
20241115,121500,386632790,10200,10200,10200,10200,1
|
|
20241115,121400,386622590,10250,10250,10250,10250,0
|
|
20241115,121300,386622590,10250,10250,10250,10250,0
|
|
20241115,121200,386622590,10250,10250,10250,10250,0
|
|
20241115,121100,386622590,10250,10180,10250,10180,1669
|
|
20241115,121000,369618250,10160,10150,10160,10150,1009
|
|
20241115,120900,359366940,10120,10120,10120,10120,0
|
|
20241115,120800,359366940,10120,10120,10120,10120,0
|
|
20241115,120700,359366940,10120,10120,10120,10120,0
|
|
20241115,120600,359366940,10120,10120,10120,10120,0
|
|
20241115,120500,359366940,10120,10120,10120,10120,0
|
|
20241115,120400,359366940,10120,10120,10120,10120,0
|
|
20241115,120300,359366940,10120,10120,10120,10120,0
|
|
20241115,120200,359366940,10120,10120,10120,10120,0
|
|
20241115,120100,359366940,10120,10120,10120,10120,18
|
|
20241115,120000,359184780,10120,10120,10120,10120,0
|
|
20241115,115900,359184780,10120,10120,10120,10120,0
|
|
20241115,115800,359184780,10120,10120,10120,10120,0
|
|
20241115,115700,359184780,10120,10120,10120,10120,0
|
|
20241115,115600,359184780,10120,10120,10120,10120,0
|
|
20241115,115500,359184780,10120,10120,10120,10120,0
|
|
20241115,115400,359184780,10120,10130,10130,10120,10
|
|
20241115,115300,359083510,10140,10150,10150,10140,183
|
|
20241115,115200,357226160,10150,10150,10150,10150,0
|
|
20241115,115100,357226160,10150,10150,10150,10150,0
|
|
20241115,115000,357226160,10150,10150,10150,10150,20
|
|
20241115,114900,357023160,10160,10160,10160,10160,0
|
|
20241115,114800,357023160,10160,10200,10200,10160,193
|
|
20241115,114700,355057510,10270,10270,10270,10270,0
|
|
20241115,114600,355057510,10270,10270,10270,10270,0
|
|
20241115,114500,355057510,10270,10270,10270,10270,0
|
|
20241115,114400,355057510,10270,10270,10270,10270,0
|
|
20241115,114300,355057510,10270,10270,10270,10270,0
|
|
20241115,114200,355057510,10270,10200,10270,10200,2749
|
|
20241115,114100,326988600,10200,10200,10200,10200,0
|
|
20241115,114000,326988600,10200,10200,10200,10200,0
|
|
20241115,113900,326988600,10200,10200,10200,10200,0
|
|
20241115,113800,326988600,10200,10200,10200,10200,0
|
|
20241115,113700,326988600,10200,10200,10200,10200,0
|
|
20241115,113600,326988600,10200,10200,10200,10200,0
|
|
20241115,113500,326988600,10200,10200,10200,10200,1114
|
|
20241115,113400,315625800,10200,10200,10200,10200,0
|
|
20241115,113300,315625800,10200,10200,10200,10200,0
|
|
20241115,113200,315625800,10200,10200,10200,10200,0
|
|
20241115,113100,315625800,10200,10200,10200,10200,0
|
|
20241115,113000,315625800,10200,10200,10200,10200,0
|
|
20241115,112900,315625800,10200,10200,10200,10200,0
|
|
20241115,112800,315625800,10200,10200,10200,10200,0
|
|
20241115,112700,315625800,10200,10200,10200,10200,520
|
|
20241115,112600,310321800,10200,10200,10200,10200,0
|
|
20241115,112500,310321800,10200,10200,10200,10200,0
|
|
20241115,112400,310321800,10200,10200,10200,10200,0
|
|
20241115,112300,310321800,10200,10200,10200,10200,0
|
|
20241115,112200,310321800,10200,10200,10200,10200,0
|
|
20241115,112100,310321800,10200,10200,10200,10200,0
|
|
20241115,112000,310321800,10200,10200,10200,10200,0
|
|
20241115,111900,310321800,10200,10200,10200,10200,54
|
|
20241115,111800,309771000,10200,10200,10200,10200,0
|
|
20241115,111700,309771000,10200,10190,10200,10190,361
|
|
20241115,111600,306090800,10160,10160,10160,10160,50
|
|
20241115,111500,305582800,10160,10160,10160,10160,0
|
|
20241115,111400,305582800,10160,10160,10160,10160,0
|
|
20241115,111300,305582800,10160,10160,10160,10160,0
|
|
20241115,111200,305582800,10160,10160,10160,10160,0
|
|
20241115,111100,305582800,10160,10160,10160,10160,41
|
|
20241115,111000,305166240,10190,10190,10190,10190,0
|
|
20241115,110900,305166240,10190,10190,10190,10190,0
|
|
20241115,110800,305166240,10190,10190,10190,10190,20
|
|
20241115,110700,304962440,10200,10200,10200,10200,0
|
|
20241115,110600,304962440,10200,10200,10200,10200,0
|
|
20241115,110500,304962440,10200,10170,10200,10170,39
|
|
20241115,110400,304564890,10160,10150,10160,10150,110
|
|
20241115,110300,303448290,10140,10140,10140,10140,0
|
|
20241115,110200,303448290,10140,10140,10140,10140,11
|
|
20241115,110100,303336750,10140,10140,10140,10140,0
|
|
20241115,110000,303336750,10140,10140,10140,10140,0
|
|
20241115,105900,303336750,10140,10140,10140,10140,0
|
|
20241115,105800,303336750,10140,10140,10140,10140,188
|
|
20241115,105700,301430430,10140,10140,10140,10130,89
|
|
20241115,105600,300528620,10140,10150,10150,10140,41
|
|
20241115,105500,300112870,10140,10140,10140,10140,2
|
|
20241115,105400,300092590,10140,10120,10140,10120,3
|
|
20241115,105300,300062200,10140,10110,10140,10110,105
|
|
20241115,105200,298997560,10140,10110,10140,10110,4
|
|
20241115,105100,298957060,10120,10120,10120,10120,0
|
|
20241115,105000,298957060,10120,10110,10120,10100,108
|
|
20241115,104900,297866230,10100,10100,10100,10100,0
|
|
20241115,104800,297866230,10100,10100,10100,10090,976
|
|
20241115,104700,288010640,10140,10140,10140,10140,0
|
|
20241115,104600,288010640,10140,10120,10140,10120,300
|
|
20241115,104500,284968670,10110,10100,10110,10100,7
|
|
20241115,104400,284897950,10140,10140,10140,10140,0
|
|
20241115,104300,284897950,10140,10100,10140,10100,6
|
|
20241115,104200,284837210,10090,10100,10100,10090,6
|
|
20241115,104100,284776660,10100,10090,10130,10090,24
|
|
20241115,104000,284533870,10100,10090,10100,10090,7
|
|
20241115,103900,284463230,10130,10100,10130,10100,553
|
|
20241115,103800,278877900,10120,10120,10120,10120,1
|
|
20241115,103700,278867780,10100,10110,10110,10100,22
|
|
20241115,103600,278645550,10130,10110,10130,10110,15
|
|
20241115,103500,278493750,10110,10120,10120,10110,493
|
|
20241115,103400,273509510,10150,10140,10150,10140,2
|
|
20241115,103300,273489220,10130,10130,10130,10130,1
|
|
20241115,103200,273479090,10130,10140,10140,10120,15
|
|
20241115,103100,273327020,10150,10150,10150,10150,20
|
|
20241115,103000,273124020,10200,10120,10200,10110,182
|
|
20241115,102900,271283430,10200,10200,10200,10200,0
|
|
20241115,102800,271283430,10200,10150,10200,10150,205
|
|
20241115,102700,269194530,10140,10140,10140,10140,1
|
|
20241115,102600,269184390,10190,10190,10190,10190,0
|
|
20241115,102500,269184390,10190,10190,10190,10190,0
|
|
20241115,102400,269184390,10190,10190,10190,10190,1
|
|
20241115,102300,269174200,10140,10140,10140,10140,0
|
|
20241115,102200,269174200,10140,10140,10140,10140,1
|
|
20241115,102100,269164060,10190,10190,10190,10190,0
|
|
20241115,102000,269164060,10190,10190,10190,10190,0
|
|
20241115,101900,269164060,10190,10190,10190,10190,0
|
|
20241115,101800,269164060,10190,10110,10190,10110,495
|
|
20241115,101700,264159530,10100,10100,10110,10100,211
|
|
20241115,101600,262026430,10100,10120,10200,10100,120
|
|
20241115,101500,260812330,10140,10140,10140,10140,0
|
|
20241115,101400,260812330,10140,10140,10140,10140,0
|
|
20241115,101300,260812330,10140,10140,10140,10140,0
|
|
20241115,101200,260812330,10140,10140,10140,10140,0
|
|
20241115,101100,260812330,10140,10140,10140,10130,51
|
|
20241115,101000,260295530,10140,10140,10140,10140,10
|
|
20241115,100900,260194130,10140,10140,10140,10140,0
|
|
20241115,100800,260194130,10140,10160,10160,10140,2000
|
|
20241115,100700,239906290,10220,10220,10220,10220,0
|
|
20241115,100600,239906290,10220,10220,10220,10220,0
|
|
20241115,100500,239906290,10220,10220,10220,10220,0
|
|
20241115,100400,239906290,10220,10220,10220,10220,0
|
|
20241115,100300,239906290,10220,10220,10220,10220,113
|
|
20241115,100200,238751430,10220,10220,10220,10220,0
|
|
20241115,100100,238751430,10220,10220,10220,10220,1
|
|
20241115,100000,238741210,10220,10140,10220,10140,4753
|
|
20241115,095900,190545150,10140,10140,10140,10140,410
|
|
20241115,095800,186387750,10140,10140,10140,10140,78
|
|
20241115,095700,185596830,10130,10190,10220,10130,2888
|
|
20241115,095600,156305590,10160,10150,10220,10150,208
|
|
20241115,095500,154180380,10150,10170,10180,10150,3
|
|
20241115,095400,154149880,10160,10150,10160,10120,10
|
|
20241115,095300,154048480,10160,10140,10160,10140,5
|
|
20241115,095200,153997710,10130,10170,10170,10120,7
|
|
20241115,095100,153926700,10180,10190,10190,10180,2
|
|
20241115,095000,153906330,10200,10200,10200,10200,1
|
|
20241115,094900,153896130,10210,10220,10220,10190,16
|
|
20241115,094800,153733000,10220,10240,10240,10220,349
|
|
20241115,094700,150165730,10240,10240,10240,10240,47
|
|
20241115,094600,149684450,10240,10200,10240,10200,1720
|
|
20241115,094500,132081270,10200,10200,10200,10200,1
|
|
20241115,094400,132071070,10200,10200,10200,10200,1
|
|
20241115,094300,132060870,10170,10120,10170,10120,2908
|
|
20241115,094200,102486560,10110,10100,10110,10100,691
|
|
20241115,094100,95507170,10120,10140,10140,10120,359
|
|
20241115,094000,91866930,10170,10170,10170,10170,0
|
|
20241115,093900,91866930,10170,10180,10180,10170,1757
|
|
20241115,093800,73998050,10200,10200,10200,10200,10
|
|
20241115,093700,73896050,10200,10190,10200,10180,297
|
|
20241115,093600,70872410,10200,10230,10230,10190,145
|
|
20241115,093500,69393670,10270,10250,10270,10250,3
|
|
20241115,093400,69362890,10240,10210,10240,10210,7
|
|
20241115,093300,69291340,10240,10230,10240,10230,463
|
|
20241115,093200,64553330,10170,10200,10220,10170,1402
|
|
20241115,093100,50270530,10200,10200,10200,10200,0
|
|
20241115,093000,50270530,10200,10200,10200,10200,22
|
|
20241115,092900,50046130,10270,10270,10270,10270,0
|
|
20241115,092800,50046130,10270,10270,10270,10270,0
|
|
20241115,092700,50046130,10270,10210,10270,10210,7
|
|
20241115,092600,49974460,10320,10320,10320,10320,0
|
|
20241115,092500,49974460,10320,10300,10320,10300,92
|
|
20241115,092400,49026580,10250,10180,10250,10180,824
|
|
20241115,092300,40583550,10180,10180,10180,10180,4
|
|
20241115,092200,40542830,10180,10150,10180,10140,21
|
|
20241115,092100,40329650,10130,10160,10170,10130,794
|
|
20241115,092000,32285300,10160,10150,10160,10150,15
|
|
20241115,091900,32132920,10160,10160,10160,10160,0
|
|
20241115,091800,32132920,10160,10110,10160,10100,252
|
|
20241115,091700,29586620,10140,10140,10140,10140,0
|
|
20241115,091600,29586620,10140,10140,10140,10140,1
|
|
20241115,091500,29576480,10080,10090,10090,10080,87
|
|
20241115,091400,28698950,10140,10140,10140,10140,0
|
|
20241115,091300,28698950,10140,10140,10140,10140,0
|
|
20241115,091200,28698950,10140,10140,10140,10140,0
|
|
20241115,091100,28698950,10140,10140,10140,10140,0
|
|
20241115,091000,28698950,10140,10160,10230,10140,487
|
|
20241115,090900,23752160,10170,10170,10170,10170,23
|
|
20241115,090800,23518250,10240,10240,10240,10240,0
|
|
20241115,090700,23518250,10240,10240,10240,10240,0
|
|
20241115,090600,23518250,10240,10200,10240,10170,805
|
|
20241115,090500,15314770,10200,10140,10200,10140,407
|
|
20241115,090400,11173160,10140,10140,10140,10140,1
|
|
20241115,090300,11163020,10130,10130,10130,10130,0
|
|
20241115,090200,11163020,10130,10020,10130,10020,919
|
|
20241115,090100,1875900,10140,10140,10140,10140,0
|
|
20241115,090000,1875900,10140,10140,10140,10140,185
|