656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195300,630438840,14860,14860,14860,14860,1330
|
|
20241106,195200,630438840,14860,14860,14860,14860,0
|
|
20241106,195100,630438840,14860,14860,14860,14860,0
|
|
20241106,195000,630438840,14860,14860,14860,14860,0
|
|
20241106,194900,630438840,14860,14860,14860,14860,0
|
|
20241106,194800,630438840,14860,14860,14860,14860,0
|
|
20241106,194700,630438840,14860,14860,14860,14860,0
|
|
20241106,194600,630438840,14860,14860,14860,14860,0
|
|
20241106,194500,630438840,14860,14860,14860,14860,0
|
|
20241106,194400,630438840,14860,14860,14860,14860,0
|
|
20241106,194300,630438840,14860,14860,14860,14860,0
|
|
20241106,194200,630438840,14860,14860,14860,14860,0
|
|
20241106,194100,630438840,14860,14860,14860,14860,0
|
|
20241106,194000,630438840,14860,14860,14860,14860,0
|
|
20241106,193900,630438840,14860,14860,14860,14860,0
|
|
20241106,193800,630438840,14860,14860,14860,14860,0
|
|
20241106,193700,630438840,14860,14860,14860,14860,0
|
|
20241106,193600,630438840,14860,14860,14860,14860,0
|
|
20241106,193500,630438840,14860,14860,14860,14860,0
|
|
20241106,193400,630438840,14860,14860,14860,14860,0
|
|
20241106,193300,630438840,14860,14860,14860,14860,0
|
|
20241106,193200,630438840,14860,14860,14860,14860,0
|
|
20241106,193100,630438840,14860,14860,14860,14860,0
|
|
20241106,193000,630438840,14860,14860,14860,14860,0
|
|
20241106,192900,630438840,14860,14860,14860,14860,0
|
|
20241106,192800,630438840,14860,14860,14860,14860,0
|
|
20241106,192700,630438840,14860,14860,14860,14860,0
|
|
20241106,192600,630438840,14860,14860,14860,14860,0
|
|
20241106,192500,630438840,14860,14860,14860,14860,0
|
|
20241106,192400,630438840,14860,14860,14860,14860,0
|
|
20241106,192300,630438840,14860,14860,14860,14860,1330
|
|
20241106,192200,630438840,14860,14860,14860,14860,0
|
|
20241106,192100,630438840,14860,14860,14860,14860,0
|
|
20241106,192000,630438840,14860,14860,14860,14860,0
|
|
20241106,191900,630438840,14860,14860,14860,14860,0
|
|
20241106,191800,630438840,14860,14860,14860,14860,0
|
|
20241106,191700,630438840,14860,14860,14860,14860,0
|
|
20241106,191600,630438840,14860,14860,14860,14860,0
|
|
20241106,191500,630438840,14860,14860,14860,14860,0
|
|
20241106,191400,630438840,14860,14860,14860,14860,0
|
|
20241106,191300,630438840,14860,14860,14860,14860,0
|
|
20241106,191200,630438840,14860,14860,14860,14860,0
|
|
20241106,191100,630438840,14860,14860,14860,14860,0
|
|
20241106,191000,630438840,14860,14860,14860,14860,0
|
|
20241106,190900,630438840,14860,14860,14860,14860,0
|
|
20241106,190800,630438840,14860,14860,14860,14860,0
|
|
20241106,190700,630438840,14860,14860,14860,14860,0
|
|
20241106,190600,630438840,14860,14860,14860,14860,0
|
|
20241106,190500,630438840,14860,14860,14860,14860,0
|
|
20241106,190400,630438840,14860,14860,14860,14860,0
|
|
20241106,190300,630438840,14860,14860,14860,14860,0
|
|
20241106,190200,630438840,14860,14860,14860,14860,0
|
|
20241106,190100,630438840,14860,14860,14860,14860,0
|
|
20241106,190000,630438840,14860,14860,14860,14860,0
|
|
20241106,185900,630438840,14860,14860,14860,14860,0
|
|
20241106,185800,630438840,14860,14860,14860,14860,0
|
|
20241106,185700,630438840,14860,14860,14860,14860,0
|
|
20241106,185600,630438840,14860,14860,14860,14860,0
|
|
20241106,185500,630438840,14860,14860,14860,14860,0
|
|
20241106,185400,630438840,14860,14860,14860,14860,0
|
|
20241106,185300,630438840,14860,14860,14860,14860,1330
|
|
20241106,185200,630438840,14860,14860,14860,14860,0
|
|
20241106,185100,630438840,14860,14860,14860,14860,0
|
|
20241106,185000,630438840,14860,14860,14860,14860,0
|
|
20241106,184900,630438840,14860,14860,14860,14860,0
|
|
20241106,184800,630438840,14860,14860,14860,14860,0
|
|
20241106,184700,630438840,14860,14860,14860,14860,0
|
|
20241106,184600,630438840,14860,14860,14860,14860,0
|
|
20241106,184500,630438840,14860,14860,14860,14860,0
|
|
20241106,184400,630438840,14860,14860,14860,14860,0
|
|
20241106,184300,630438840,14860,14860,14860,14860,0
|
|
20241106,184200,630438840,14860,14860,14860,14860,0
|
|
20241106,184100,630438840,14860,14860,14860,14860,0
|
|
20241106,184000,630438840,14860,14860,14860,14860,0
|
|
20241106,183900,630438840,14860,14860,14860,14860,0
|
|
20241106,183800,630438840,14860,14860,14860,14860,0
|
|
20241106,183700,630438840,14860,14860,14860,14860,0
|
|
20241106,183600,630438840,14860,14860,14860,14860,0
|
|
20241106,183500,630438840,14860,14860,14860,14860,0
|
|
20241106,183400,630438840,14860,14860,14860,14860,0
|
|
20241106,183300,630438840,14860,14860,14860,14860,0
|
|
20241106,183200,630438840,14860,14860,14860,14860,0
|
|
20241106,183100,630438840,14860,14860,14860,14860,0
|
|
20241106,183000,630438840,14860,14860,14860,14860,0
|
|
20241106,182900,630438840,14860,14860,14860,14860,0
|
|
20241106,182800,630438840,14860,14860,14860,14860,0
|
|
20241106,182700,630438840,14860,14860,14860,14860,0
|
|
20241106,182600,630438840,14860,14860,14860,14860,0
|
|
20241106,182500,630438840,14860,14860,14860,14860,0
|
|
20241106,182400,630438840,14860,14860,14860,14860,0
|
|
20241106,182300,630438840,14860,14860,14860,14860,1330
|
|
20241106,182200,630438840,14860,14860,14860,14860,0
|
|
20241106,182100,630438840,14860,14860,14860,14860,0
|
|
20241106,182000,630438840,14860,14860,14860,14860,0
|
|
20241106,181900,630438840,14860,14860,14860,14860,0
|
|
20241106,181800,630438840,14860,14860,14860,14860,0
|
|
20241106,181700,630438840,14860,14860,14860,14860,0
|
|
20241106,181600,630438840,14860,14860,14860,14860,0
|
|
20241106,181500,630438840,14860,14860,14860,14860,0
|
|
20241106,181400,630438840,14860,14860,14860,14860,0
|
|
20241106,181300,630438840,14860,14860,14860,14860,0
|
|
20241106,181200,630438840,14860,14860,14860,14860,0
|
|
20241106,181100,630438840,14860,14860,14860,14860,0
|
|
20241106,181000,630438840,14860,14860,14860,14860,0
|
|
20241106,180900,630438840,14860,14860,14860,14860,0
|
|
20241106,180800,630438840,14860,14860,14860,14860,0
|
|
20241106,180700,630438840,14860,14860,14860,14860,0
|
|
20241106,180600,630438840,14860,14860,14860,14860,0
|
|
20241106,180500,630438840,14860,14860,14860,14860,0
|
|
20241106,180400,630438840,14860,14860,14860,14860,0
|
|
20241106,180300,630438840,14860,14860,14860,14860,0
|
|
20241106,180200,630438840,14860,14860,14860,14860,0
|
|
20241106,180100,630438840,14860,14860,14860,14860,0
|
|
20241106,180000,630438840,14860,14860,14860,14860,0
|
|
20241106,175900,630438840,14860,14860,14860,14860,0
|
|
20241106,175800,630438840,14860,14860,14860,14860,0
|
|
20241106,175700,630438840,14860,14860,14860,14860,0
|
|
20241106,175600,630438840,14860,14860,14860,14860,0
|
|
20241106,175500,630438840,14860,14860,14860,14860,0
|
|
20241106,175400,630438840,14860,14860,14860,14860,0
|
|
20241106,175300,630438840,14860,14860,14860,14860,1330
|
|
20241106,175200,630438840,14860,14860,14860,14860,0
|
|
20241106,175100,630438840,14860,14860,14860,14860,0
|
|
20241106,175000,630438840,14860,14860,14860,14860,0
|
|
20241106,174900,630438840,14860,14860,14860,14860,0
|
|
20241106,174800,630438840,14860,14860,14860,14860,0
|
|
20241106,174700,630438840,14860,14860,14860,14860,0
|
|
20241106,174600,630438840,14860,14860,14860,14860,0
|
|
20241106,174500,630438840,14860,14860,14860,14860,0
|
|
20241106,174400,630438840,14860,14860,14860,14860,0
|
|
20241106,174300,630438840,14860,14860,14860,14860,0
|
|
20241106,174200,630438840,14860,14860,14860,14860,0
|
|
20241106,174100,630438840,14860,14860,14860,14860,0
|
|
20241106,174000,630438840,14860,14860,14860,14860,0
|
|
20241106,173900,630438840,14860,14860,14860,14860,0
|
|
20241106,173800,630438840,14860,14860,14860,14860,0
|
|
20241106,173700,630438840,14860,14860,14860,14860,0
|
|
20241106,173600,630438840,14860,14860,14860,14860,0
|
|
20241106,173500,630438840,14860,14860,14860,14860,0
|
|
20241106,173400,630438840,14860,14860,14860,14860,0
|
|
20241106,173300,630438840,14860,14860,14860,14860,0
|
|
20241106,173200,630438840,14860,14860,14860,14860,0
|
|
20241106,173100,630438840,14860,14860,14860,14860,0
|
|
20241106,173000,630438840,14860,14860,14860,14860,0
|
|
20241106,172900,630438840,14860,14860,14860,14860,0
|
|
20241106,172800,630438840,14860,14860,14860,14860,0
|
|
20241106,172700,630438840,14860,14860,14860,14860,0
|
|
20241106,172600,630438840,14860,14860,14860,14860,0
|
|
20241106,172500,630438840,14860,14860,14860,14860,0
|
|
20241106,172400,630438840,14860,14860,14860,14860,0
|
|
20241106,172300,630438840,14860,14860,14860,14860,1330
|
|
20241106,172200,630438840,14860,14860,14860,14860,0
|
|
20241106,172100,630438840,14860,14860,14860,14860,0
|
|
20241106,172000,630438840,14860,14860,14860,14860,0
|
|
20241106,171900,630438840,14860,14860,14860,14860,0
|
|
20241106,171800,630438840,14860,14860,14860,14860,0
|
|
20241106,171700,630438840,14860,14860,14860,14860,0
|
|
20241106,171600,630438840,14860,14860,14860,14860,0
|
|
20241106,171500,630438840,14860,14860,14860,14860,0
|
|
20241106,171400,630438840,14860,14860,14860,14860,0
|
|
20241106,171300,630438840,14860,14860,14860,14860,0
|
|
20241106,171200,630438840,14860,14860,14860,14860,0
|
|
20241106,171100,630438840,14860,14860,14860,14860,0
|
|
20241106,171000,630438840,14860,14860,14860,14860,0
|
|
20241106,170900,630438840,14860,14860,14860,14860,0
|
|
20241106,170800,630438840,14860,14860,14860,14860,0
|
|
20241106,170700,630438840,14860,14860,14860,14860,0
|
|
20241106,170600,630438840,14860,14860,14860,14860,0
|
|
20241106,170500,630438840,14860,14860,14860,14860,0
|
|
20241106,170400,630438840,14860,14860,14860,14860,0
|
|
20241106,170300,630438840,14860,14860,14860,14860,0
|
|
20241106,170200,630438840,14860,14860,14860,14860,0
|
|
20241106,170100,630438840,14860,14860,14860,14860,0
|
|
20241106,170000,630438840,14860,14860,14860,14860,0
|
|
20241106,165900,630438840,14860,14860,14860,14860,0
|
|
20241106,165800,630438840,14860,14860,14860,14860,0
|
|
20241106,165700,630438840,14860,14860,14860,14860,0
|
|
20241106,165600,630438840,14860,14860,14860,14860,0
|
|
20241106,165500,630438840,14860,14860,14860,14860,0
|
|
20241106,165400,630438840,14860,14860,14860,14860,0
|
|
20241106,165300,630438840,14860,14860,14860,14860,1330
|
|
20241106,165200,630438840,14860,14860,14860,14860,0
|
|
20241106,165100,630438840,14860,14860,14860,14860,0
|
|
20241106,165000,630438840,14860,14860,14860,14860,0
|
|
20241106,164900,630438840,14860,14860,14860,14860,0
|
|
20241106,164800,630438840,14860,14860,14860,14860,0
|
|
20241106,164700,630438840,14860,14860,14860,14860,0
|
|
20241106,164600,630438840,14860,14860,14860,14860,0
|
|
20241106,164500,630438840,14860,14860,14860,14860,0
|
|
20241106,164400,630438840,14860,14860,14860,14860,0
|
|
20241106,164300,630438840,14860,14860,14860,14860,0
|
|
20241106,164200,630438840,14860,14860,14860,14860,0
|
|
20241106,164100,630438840,14860,14860,14860,14860,0
|
|
20241106,164000,630438840,14860,14860,14860,14860,0
|
|
20241106,163900,630438840,14860,14860,14860,14860,0
|
|
20241106,163800,630438840,14860,14860,14860,14860,0
|
|
20241106,163700,630438840,14860,14860,14860,14860,0
|
|
20241106,163600,630438840,14860,14860,14860,14860,0
|
|
20241106,163500,630438840,14860,14860,14860,14860,0
|
|
20241106,163400,630438840,14860,14860,14860,14860,0
|
|
20241106,163300,630438840,14860,14860,14860,14860,0
|
|
20241106,163200,630438840,14860,14860,14860,14860,0
|
|
20241106,163100,630438840,14860,14860,14860,14860,0
|
|
20241106,163000,630438840,14860,14860,14860,14860,0
|
|
20241106,162900,630438840,14860,14860,14860,14860,0
|
|
20241106,162800,630438840,14860,14860,14860,14860,0
|
|
20241106,162700,630438840,14860,14860,14860,14860,0
|
|
20241106,162600,630438840,14860,14860,14860,14860,0
|
|
20241106,162500,630438840,14860,14860,14860,14860,0
|
|
20241106,162400,630438840,14860,14860,14860,14860,0
|
|
20241106,162300,630438840,14860,14860,14860,14860,1330
|
|
20241106,162200,630438840,14860,14860,14860,14860,0
|
|
20241106,162100,630438840,14860,14860,14860,14860,0
|
|
20241106,162000,630438840,14860,14860,14860,14860,0
|
|
20241106,161900,630438840,14860,14860,14860,14860,0
|
|
20241106,161800,630438840,14860,14860,14860,14860,0
|
|
20241106,161700,630438840,14860,14860,14860,14860,0
|
|
20241106,161600,630438840,14860,14860,14860,14860,0
|
|
20241106,161500,630438840,14860,14860,14860,14860,0
|
|
20241106,161400,630438840,14860,14860,14860,14860,0
|
|
20241106,161300,630438840,14860,14860,14860,14860,0
|
|
20241106,161200,630438840,14860,14860,14860,14860,0
|
|
20241106,161100,630438840,14860,14860,14860,14860,0
|
|
20241106,161000,630438840,14860,14860,14860,14860,0
|
|
20241106,160900,630438840,14860,14860,14860,14860,0
|
|
20241106,160800,630438840,14860,14860,14860,14860,0
|
|
20241106,160700,630438840,14860,14860,14860,14860,0
|
|
20241106,160600,630438840,14860,14860,14860,14860,0
|
|
20241106,160500,630438840,14860,14860,14860,14860,0
|
|
20241106,160400,630438840,14860,14860,14860,14860,0
|
|
20241106,160300,630438840,14860,14860,14860,14860,0
|
|
20241106,160200,630438840,14860,14860,14860,14860,0
|
|
20241106,160100,630438840,14860,14860,14860,14860,0
|
|
20241106,160000,630438840,14860,14860,14860,14860,0
|
|
20241106,155900,630438840,14860,14860,14860,14860,0
|
|
20241106,155800,630438840,14860,14860,14860,14860,0
|
|
20241106,155700,630438840,14860,14860,14860,14860,0
|
|
20241106,155600,630438840,14860,14860,14860,14860,0
|
|
20241106,155500,630438840,14860,14860,14860,14860,0
|
|
20241106,155400,630438840,14860,14860,14860,14860,0
|
|
20241106,155300,630438840,14860,14860,14860,14860,1330
|
|
20241106,155200,630438840,14860,14860,14860,14860,0
|
|
20241106,155100,630438840,14860,14860,14860,14860,0
|
|
20241106,155000,630438840,14860,14860,14860,14860,0
|
|
20241106,154900,630438840,14860,14860,14860,14860,0
|
|
20241106,154800,630438840,14860,14860,14860,14860,0
|
|
20241106,154700,630438840,14860,14860,14860,14860,0
|
|
20241106,154600,630438840,14860,14860,14860,14860,0
|
|
20241106,154500,630438840,14860,14860,14860,14860,0
|
|
20241106,154400,630438840,14860,14860,14860,14860,0
|
|
20241106,154300,630438840,14860,14860,14860,14860,0
|
|
20241106,154200,630438840,14860,14860,14860,14860,0
|
|
20241106,154100,630438840,14860,14860,14860,14860,0
|
|
20241106,154000,630438840,14860,14860,14860,14860,0
|
|
20241106,153900,630438840,14860,14860,14860,14860,0
|
|
20241106,153800,630438840,14860,14860,14860,14860,0
|
|
20241106,153700,630438840,14860,14860,14860,14860,0
|
|
20241106,153600,630438840,14860,14860,14860,14860,0
|
|
20241106,153500,630438840,14860,14860,14860,14860,0
|
|
20241106,153400,630438840,14860,14860,14860,14860,0
|
|
20241106,153300,630438840,14860,14860,14860,14860,0
|
|
20241106,153200,630438840,14860,14860,14860,14860,0
|
|
20241106,153100,630438840,14860,14860,14860,14860,0
|
|
20241106,153000,630438840,14860,14860,14860,14860,1330
|
|
20241106,152900,610675040,14830,14830,14830,14830,0
|
|
20241106,152800,610675040,14830,14830,14830,14830,0
|
|
20241106,152700,610675040,14830,14830,14830,14830,0
|
|
20241106,152600,610675040,14830,14830,14830,14830,0
|
|
20241106,152500,610675040,14830,14830,14830,14830,0
|
|
20241106,152400,610675040,14830,14830,14830,14830,0
|
|
20241106,152300,610675040,14830,14830,14830,14830,0
|
|
20241106,152200,610675040,14830,14830,14830,14830,0
|
|
20241106,152100,610675040,14830,14830,14830,14830,0
|
|
20241106,152000,610675040,14830,14830,14830,14830,0
|
|
20241106,151900,610675040,14830,14830,14840,14820,235
|
|
20241106,151800,607189500,14840,14830,14840,14820,832
|
|
20241106,151700,594855990,14840,14850,14850,14820,321
|
|
20241106,151600,590097800,14850,14850,14850,14840,32
|
|
20241106,151500,589622790,14830,14850,14850,14830,156
|
|
20241106,151400,587308380,14860,14860,14860,14860,5
|
|
20241106,151300,587234080,14860,14860,14860,14850,171
|
|
20241106,151200,584693210,14860,14850,14860,14850,24
|
|
20241106,151100,584336710,14850,14850,14850,14840,176
|
|
20241106,151000,581723270,14850,14840,14850,14840,32
|
|
20241106,150900,581248360,14850,14850,14850,14850,30
|
|
20241106,150800,580802860,14830,14840,14850,14830,94
|
|
20241106,150700,579407880,14840,14830,14840,14830,57
|
|
20241106,150600,578562500,14840,14850,14850,14830,217
|
|
20241106,150500,575342350,14850,14810,14850,14810,763
|
|
20241106,150400,564034470,14800,14770,14810,14760,959
|
|
20241106,150300,549868440,14770,14790,14810,14770,2065
|
|
20241106,150200,519350150,14790,14810,14810,14790,206
|
|
20241106,150100,516302960,14810,14810,14810,14810,7
|
|
20241106,150000,516199290,14800,14800,14800,14800,0
|
|
20241106,145900,516199290,14800,14820,14820,14800,29
|
|
20241106,145800,515769830,14820,14820,14820,14820,3
|
|
20241106,145700,515725370,14820,14820,14820,14820,3
|
|
20241106,145600,515680910,14820,14820,14820,14820,1
|
|
20241106,145500,515666090,14820,14820,14820,14820,1
|
|
20241106,145400,515651270,14820,14820,14820,14820,5
|
|
20241106,145300,515577170,14820,14820,14820,14820,1
|
|
20241106,145200,515562350,14810,14810,14810,14800,218
|
|
20241106,145100,512333880,14820,14800,14820,14800,8
|
|
20241106,145000,512215460,14800,14800,14800,14800,105
|
|
20241106,144900,510661460,14800,14800,14800,14800,1
|
|
20241106,144800,510646660,14800,14800,14800,14800,1
|
|
20241106,144700,510631860,14800,14800,14800,14790,6
|
|
20241106,144600,510543070,14780,14780,14780,14780,0
|
|
20241106,144500,510543070,14780,14790,14790,14780,60
|
|
20241106,144400,509656100,14800,14800,14800,14800,5
|
|
20241106,144300,509582100,14800,14800,14800,14800,12
|
|
20241106,144200,509404500,14800,14800,14800,14800,1
|
|
20241106,144100,509389700,14800,14800,14800,14800,11
|
|
20241106,144000,509226900,14800,14810,14820,14800,28
|
|
20241106,143900,508812100,14810,14820,14820,14790,15
|
|
20241106,143800,508590020,14820,14820,14820,14790,276
|
|
20241106,143700,504505960,14830,14830,14830,14830,2
|
|
20241106,143600,504476300,14810,14830,14830,14810,101
|
|
20241106,143500,502980470,14820,14820,14820,14810,8
|
|
20241106,143400,502861930,14820,14830,14830,14820,73
|
|
20241106,143300,501780050,14830,14830,14830,14830,6
|
|
20241106,143200,501691070,14820,14810,14820,14810,65
|
|
20241106,143100,500727970,14810,14810,14810,14810,11
|
|
20241106,143000,500565060,14810,14790,14810,14790,22
|
|
20241106,142900,500239610,14790,14800,14800,14780,158
|
|
20241106,142800,497902990,14810,14810,14810,14810,10
|
|
20241106,142700,497754890,14810,14800,14810,14800,939
|
|
20241106,142600,483857680,14790,14790,14790,14790,0
|
|
20241106,142500,483857680,14790,14790,14790,14790,20
|
|
20241106,142400,483561880,14800,14800,14800,14790,31
|
|
20241106,142300,483103350,14810,14810,14810,14810,4
|
|
20241106,142200,483044110,14800,14800,14800,14800,199
|
|
20241106,142100,480098910,14800,14800,14800,14800,1
|
|
20241106,142000,480084110,14800,14800,14800,14800,5
|
|
20241106,141900,480010110,14800,14800,14800,14780,84
|
|
20241106,141800,478768540,14800,14800,14800,14800,0
|
|
20241106,141700,478768540,14800,14800,14800,14800,3
|
|
20241106,141600,478724140,14800,14800,14800,14790,8
|
|
20241106,141500,478605750,14800,14800,14800,14800,1
|
|
20241106,141400,478590950,14800,14800,14800,14800,0
|
|
20241106,141300,478590950,14800,14800,14800,14800,204
|
|
20241106,141200,475571750,14800,14810,14810,14800,402
|
|
20241106,141100,469622130,14810,14800,14810,14800,383
|
|
20241106,141000,463952010,14800,14790,14800,14790,347
|
|
20241106,140900,458819680,14780,14780,14780,14780,54
|
|
20241106,140800,458021560,14780,14780,14780,14780,0
|
|
20241106,140700,458021560,14780,14770,14780,14770,56
|
|
20241106,140600,457193900,14780,14770,14780,14770,7
|
|
20241106,140500,457090450,14780,14780,14780,14780,0
|
|
20241106,140400,457090450,14780,14780,14780,14780,1
|
|
20241106,140300,457075670,14780,14780,14780,14780,5
|
|
20241106,140200,457001770,14780,14790,14790,14780,46
|
|
20241106,140100,456321860,14780,14770,14780,14770,47
|
|
20241106,140000,455627640,14770,14770,14770,14750,6
|
|
20241106,135900,455539040,14770,14770,14770,14770,5
|
|
20241106,135800,455465190,14750,14760,14760,14750,657
|
|
20241106,135700,445768290,14760,14760,14760,14760,101
|
|
20241106,135600,444277530,14750,14740,14750,14740,321
|
|
20241106,135500,439543390,14740,14740,14740,14740,1
|
|
20241106,135400,439528650,14740,14730,14740,14730,2
|
|
20241106,135300,439499180,14740,14740,14740,14740,6
|
|
20241106,135200,439410740,14740,14740,14740,14740,2
|
|
20241106,135100,439381260,14750,14740,14750,14740,111
|
|
20241106,135000,437745110,14740,14740,14740,14740,1
|
|
20241106,134900,437730370,14740,14740,14740,14740,2
|
|
20241106,134800,437700890,14720,14720,14720,14720,0
|
|
20241106,134700,437700890,14720,14720,14720,14720,0
|
|
20241106,134600,437700890,14720,14720,14720,14720,84
|
|
20241106,134500,436464410,14710,14710,14710,14710,55
|
|
20241106,134400,435655360,14700,14700,14700,14700,2
|
|
20241106,134300,435625960,14700,14700,14700,14700,171
|
|
20241106,134200,433112260,14700,14700,14700,14700,0
|
|
20241106,134100,433112260,14700,14700,14700,14700,1
|
|
20241106,134000,433097560,14690,14700,14700,14690,16
|
|
20241106,133900,432862420,14690,14700,14700,14690,11
|
|
20241106,133800,432700780,14700,14700,14700,14700,0
|
|
20241106,133700,432700780,14700,14700,14700,14700,0
|
|
20241106,133600,432700780,14700,14720,14720,14700,115
|
|
20241106,133500,431008270,14730,14740,14740,14730,39
|
|
20241106,133400,430433530,14740,14740,14740,14740,0
|
|
20241106,133300,430433530,14740,14740,14740,14740,172
|
|
20241106,133200,427898250,14760,14750,14760,14750,4
|
|
20241106,133100,427839220,14740,14750,14750,14720,805
|
|
20241106,133000,415985120,14750,14750,14750,14750,290
|
|
20241106,132900,411707620,14750,14730,14750,14730,47
|
|
20241106,132800,411015070,14750,14750,14750,14750,0
|
|
20241106,132700,411015070,14750,14740,14750,14740,223
|
|
20241106,132600,407725830,14750,14740,14750,14740,12
|
|
20241106,132500,407548910,14730,14730,14730,14730,4
|
|
20241106,132400,407489990,14730,14680,14730,14670,238
|
|
20241106,132300,403995410,14680,14690,14700,14680,189
|
|
20241106,132200,401219970,14700,14700,14700,14690,884
|
|
20241106,132100,388225470,14710,14740,14740,14710,1029
|
|
20241106,132000,373072710,14750,14750,14750,14750,6
|
|
20241106,131900,372984210,14760,14760,14760,14760,4
|
|
20241106,131800,372925170,14760,14750,14760,14750,7
|
|
20241106,131700,372821880,14730,14760,14760,14730,11
|
|
20241106,131600,372659780,14760,14760,14760,14760,4
|
|
20241106,131500,372600740,14750,14750,14750,14750,76
|
|
20241106,131400,371479740,14750,14760,14760,14750,20
|
|
20241106,131300,371184700,14760,14760,14760,14760,0
|
|
20241106,131200,371184700,14760,14760,14760,14760,5
|
|
20241106,131100,371110900,14750,14750,14750,14750,1
|
|
20241106,131000,371096150,14750,14770,14770,14750,40
|
|
20241106,130900,370505450,14780,14780,14780,14780,2
|
|
20241106,130800,370475890,14780,14790,14790,14780,83
|
|
20241106,130700,369249140,14790,14790,14790,14790,0
|
|
20241106,130600,369249140,14790,14780,14790,14780,114
|
|
20241106,130500,367564090,14780,14780,14780,14780,6
|
|
20241106,130400,367475410,14750,14760,14760,14750,6
|
|
20241106,130300,367386870,14760,14760,14760,14760,461
|
|
20241106,130200,360582510,14760,14760,14760,14760,93
|
|
20241106,130100,359209830,14750,14750,14750,14750,6
|
|
20241106,130000,359121330,14760,14760,14760,14760,0
|
|
20241106,125900,359121330,14760,14760,14760,14760,5
|
|
20241106,125800,359047530,14760,14760,14760,14760,0
|
|
20241106,125700,359047530,14760,14760,14760,14760,12
|
|
20241106,125600,358870410,14760,14770,14770,14760,30
|
|
20241106,125500,358427600,14780,14780,14780,14780,6
|
|
20241106,125400,358338920,14780,14740,14780,14740,305
|
|
20241106,125300,353840820,14740,14740,14740,14740,0
|
|
20241106,125200,353840820,14740,14720,14740,14720,24
|
|
20241106,125100,353487350,14710,14720,14720,14710,58
|
|
20241106,125000,352633960,14730,14730,14730,14730,0
|
|
20241106,124900,352633960,14730,14730,14730,14730,0
|
|
20241106,124800,352633960,14730,14730,14730,14730,3
|
|
20241106,124700,352589770,14730,14710,14730,14700,22
|
|
20241106,124600,352266000,14720,14720,14720,14720,1
|
|
20241106,124500,352251280,14720,14720,14720,14720,5
|
|
20241106,124400,352177680,14710,14710,14710,14710,11
|
|
20241106,124300,352015870,14720,14720,14720,14720,13
|
|
20241106,124200,351824510,14730,14730,14730,14730,2
|
|
20241106,124100,351795050,14720,14720,14720,14700,166
|
|
20241106,124000,349353710,14720,14730,14730,14720,94
|
|
20241106,123900,347970020,14730,14730,14730,14730,22
|
|
20241106,123800,347645960,14740,14740,14740,14740,37
|
|
20241106,123700,347100580,14740,14740,14740,14740,1
|
|
20241106,123600,347085840,14750,14760,14760,14730,143
|
|
20241106,123500,344978570,14780,14780,14780,14780,3
|
|
20241106,123400,344934230,14760,14740,14760,14740,111
|
|
20241106,123300,343298070,14750,14750,14760,14750,41
|
|
20241106,123200,342693220,14760,14760,14760,14760,2
|
|
20241106,123100,342663700,14760,14770,14770,14740,254
|
|
20241106,123000,338916940,14790,14810,14810,14790,1165
|
|
20241106,122900,321684150,14810,14810,14810,14810,41
|
|
20241106,122800,321076940,14820,14800,14820,14800,257
|
|
20241106,122700,317272990,14820,14790,14820,14790,134
|
|
20241106,122600,315288300,14790,14790,14790,14790,129
|
|
20241106,122500,313380390,14790,14790,14790,14780,128
|
|
20241106,122400,311488480,14780,14780,14780,14780,0
|
|
20241106,122300,311488480,14780,14750,14780,14750,41
|
|
20241106,122200,310883030,14750,14740,14750,14740,221
|
|
20241106,122100,307624410,14740,14720,14740,14720,78
|
|
20241106,122000,306476190,14740,14740,14740,14740,0
|
|
20241106,121900,306476190,14740,14730,14740,14730,20
|
|
20241106,121800,306181490,14720,14720,14720,14720,20
|
|
20241106,121700,305887090,14720,14700,14720,14700,134
|
|
20241106,121600,303916670,14710,14710,14720,14710,427
|
|
20241106,121500,297635490,14720,14740,14740,14720,177
|
|
20241106,121400,295029990,14730,14730,14730,14720,16
|
|
20241106,121300,294794350,14740,14740,14740,14740,1
|
|
20241106,121200,294779610,14740,14740,14740,14740,0
|
|
20241106,121100,294779610,14740,14720,14740,14720,220
|
|
20241106,121000,291539040,14730,14720,14730,14720,82
|
|
20241106,120900,290331610,14730,14730,14730,14730,10
|
|
20241106,120800,290184310,14710,14730,14730,14710,260
|
|
20241106,120700,286358380,14730,14730,14730,14730,11
|
|
20241106,120600,286196350,14730,14730,14730,14730,13
|
|
20241106,120500,286004860,14730,14730,14730,14730,1
|
|
20241106,120400,285990130,14730,14740,14740,14730,87
|
|
20241106,120300,284708610,14730,14740,14740,14730,10
|
|
20241106,120200,284561230,14730,14730,14730,14730,20
|
|
20241106,120100,284266630,14730,14720,14730,14720,11
|
|
20241106,120000,284104670,14720,14720,14720,14720,15
|
|
20241106,115900,283883870,14720,14700,14720,14700,387
|
|
20241106,115800,278188970,14700,14690,14700,14690,10
|
|
20241106,115700,278042020,14700,14700,14700,14700,64
|
|
20241106,115600,277101220,14690,14690,14690,14690,4
|
|
20241106,115500,277042460,14700,14690,14700,14690,17
|
|
20241106,115400,276792720,14700,14700,14700,14670,67
|
|
20241106,115300,275808640,14700,14700,14700,14700,0
|
|
20241106,115200,275808640,14700,14700,14710,14700,115
|
|
20241106,115100,274118040,14700,14680,14700,14680,10
|
|
20241106,115000,273971140,14690,14700,14700,14690,30
|
|
20241106,114900,273530340,14690,14680,14690,14670,47
|
|
20241106,114800,272840050,14690,14690,14690,14690,1
|
|
20241106,114700,272825360,14680,14670,14690,14670,48
|
|
20241106,114600,272120690,14680,14680,14680,14680,2
|
|
20241106,114500,272091330,14690,14680,14690,14680,6
|
|
20241106,114400,272003240,14680,14690,14690,14680,17
|
|
20241106,114300,271753550,14680,14660,14680,14660,126
|
|
20241106,114200,269904210,14660,14670,14670,14660,6
|
|
20241106,114100,269816240,14670,14670,14680,14670,136
|
|
20241106,114000,267820880,14660,14660,14660,14660,38
|
|
20241106,113900,267263800,14660,14650,14660,14650,5
|
|
20241106,113800,267190540,14650,14660,14660,14650,16
|
|
20241106,113700,266956040,14640,14650,14660,14640,113
|
|
20241106,113600,265300600,14650,14650,14650,14640,19
|
|
20241106,113500,265022420,14650,14650,14650,14650,0
|
|
20241106,113400,265022420,14650,14660,14660,14650,4
|
|
20241106,113300,264963790,14650,14660,14660,14650,51
|
|
20241106,113200,264216400,14660,14670,14670,14660,5
|
|
20241106,113100,264143090,14670,14670,14670,14650,85
|
|
20241106,113000,262896240,14660,14660,14660,14660,74
|
|
20241106,112900,261811400,14650,14650,14650,14650,4
|
|
20241106,112800,261752800,14660,14660,14660,14660,0
|
|
20241106,112700,261752800,14660,14670,14670,14660,9
|
|
20241106,112600,261620780,14650,14650,14650,14650,4
|
|
20241106,112500,261562180,14660,14650,14660,14650,7
|
|
20241106,112400,261459570,14650,14640,14660,14640,42
|
|
20241106,112300,260844320,14640,14640,14640,14640,0
|
|
20241106,112200,260844320,14640,14640,14640,14630,205
|
|
20241106,112100,257844750,14650,14640,14650,14640,5
|
|
20241106,112000,257771540,14650,14650,14650,14650,2
|
|
20241106,111900,257742240,14640,14640,14640,14640,5
|
|
20241106,111800,257669040,14650,14650,14650,14650,1
|
|
20241106,111700,257654390,14640,14650,14650,14630,229
|
|
20241106,111600,254303590,14640,14640,14640,14630,104
|
|
20241106,111500,252781790,14650,14650,14650,14650,1
|
|
20241106,111400,252767140,14640,14650,14650,14640,108
|
|
20241106,111300,251185990,14640,14640,14640,14640,100
|
|
20241106,111200,249721990,14640,14650,14650,14640,90
|
|
20241106,111100,248403530,14640,14640,14640,14640,9
|
|
20241106,111000,248271770,14650,14640,14650,14630,62
|
|
20241106,110900,247364170,14630,14640,14640,14630,5
|
|
20241106,110800,247291010,14630,14640,14640,14630,232
|
|
20241106,110700,243895880,14640,14650,14650,14640,104
|
|
20241106,110600,242373290,14640,14650,14650,14640,202
|
|
20241106,110500,239416000,14640,14640,14640,14640,28
|
|
20241106,110400,239006080,14640,14640,14640,14640,8
|
|
20241106,110300,238888960,14640,14650,14650,14640,93
|
|
20241106,110200,237527430,14640,14640,14640,14640,32
|
|
20241106,110100,237058950,14640,14640,14640,14640,0
|
|
20241106,110000,237058950,14640,14640,14640,14640,14
|
|
20241106,105900,236853990,14630,14630,14630,14630,30
|
|
20241106,105800,236415090,14640,14640,14640,14640,0
|
|
20241106,105700,236415090,14640,14610,14640,14610,61
|
|
20241106,105600,235523760,14610,14610,14610,14600,538
|
|
20241106,105500,227665530,14610,14610,14610,14610,1
|
|
20241106,105400,227650920,14610,14640,14640,14610,433
|
|
20241106,105300,221320420,14650,14660,14660,14640,29
|
|
20241106,105200,220895780,14650,14660,14660,14650,705
|
|
20241106,105100,210565690,14670,14670,14670,14670,10
|
|
20241106,105000,210418990,14670,14670,14670,14670,6
|
|
20241106,104900,210330970,14670,14670,14670,14670,30
|
|
20241106,104800,209890870,14670,14670,14670,14670,0
|
|
20241106,104700,209890870,14670,14670,14670,14670,1
|
|
20241106,104600,209876200,14670,14660,14670,14660,118
|
|
20241106,104500,208146300,14670,14670,14670,14670,0
|
|
20241106,104400,208146300,14670,14670,14670,14670,2
|
|
20241106,104300,208116960,14670,14670,14670,14660,113
|
|
20241106,104200,206460250,14670,14670,14670,14670,74
|
|
20241106,104100,205374670,14670,14670,14670,14670,1
|
|
20241106,104000,205360000,14670,14670,14670,14670,3
|
|
20241106,103900,205315990,14670,14670,14670,14670,0
|
|
20241106,103800,205315990,14670,14670,14670,14670,1
|
|
20241106,103700,205301320,14660,14660,14660,14660,0
|
|
20241106,103600,205301320,14660,14660,14660,14660,150
|
|
20241106,103500,203102320,14670,14670,14670,14670,1
|
|
20241106,103400,203087650,14660,14670,14670,14660,106
|
|
20241106,103300,201533630,14680,14680,14680,14680,3
|
|
20241106,103200,201489590,14680,14680,14680,14680,1
|
|
20241106,103100,201474910,14670,14670,14670,14670,100
|
|
20241106,103000,200007910,14680,14680,14680,14680,3
|
|
20241106,102900,199963870,14660,14660,14660,14660,0
|
|
20241106,102800,199963870,14660,14670,14670,14640,127
|
|
20241106,102700,198102280,14680,14680,14680,14680,0
|
|
20241106,102600,198102280,14680,14680,14690,14670,47
|
|
20241106,102500,197412680,14680,14680,14680,14680,0
|
|
20241106,102400,197412680,14680,14680,14680,14680,0
|
|
20241106,102300,197412680,14680,14670,14680,14660,14
|
|
20241106,102200,197207340,14670,14670,14670,14670,0
|
|
20241106,102100,197207340,14670,14670,14670,14670,0
|
|
20241106,102000,197207340,14670,14670,14670,14670,3
|
|
20241106,101900,197163330,14670,14670,14670,14670,13
|
|
20241106,101800,196972620,14660,14650,14660,14650,25
|
|
20241106,101700,196606330,14650,14650,14650,14650,1
|
|
20241106,101600,196591680,14650,14650,14650,14650,3
|
|
20241106,101500,196547730,14630,14630,14630,14630,0
|
|
20241106,101400,196547730,14630,14630,14640,14630,112
|
|
20241106,101300,194909160,14630,14630,14630,14630,1
|
|
20241106,101200,194894530,14630,14620,14630,14620,19
|
|
20241106,101100,194616670,14610,14610,14610,14610,0
|
|
20241106,101000,194616670,14610,14620,14620,14610,45
|
|
20241106,100900,193958900,14610,14610,14610,14610,0
|
|
20241106,100800,193958900,14610,14610,14610,14610,6
|
|
20241106,100700,193871240,14630,14620,14630,14620,200
|
|
20241106,100600,190946660,14590,14590,14590,14590,0
|
|
20241106,100500,190946660,14590,14600,14600,14590,200
|
|
20241106,100400,188026790,14600,14590,14600,14590,192
|
|
20241106,100300,185224050,14590,14590,14590,14590,21
|
|
20241106,100200,184917660,14580,14580,14580,14580,0
|
|
20241106,100100,184917660,14580,14590,14590,14580,64
|
|
20241106,100000,183984430,14580,14580,14580,14580,0
|
|
20241106,095900,183984430,14580,14600,14600,14580,31
|
|
20241106,095800,183532340,14600,14620,14620,14600,211
|
|
20241106,095700,180450750,14620,14620,14620,14620,3
|
|
20241106,095600,180406890,14620,14610,14620,14610,195
|
|
20241106,095500,177556320,14590,14590,14600,14580,147
|
|
20241106,095400,175411560,14600,14610,14610,14590,219
|
|
20241106,095300,172215110,14610,14640,14640,14610,250
|
|
20241106,095200,168560520,14630,14630,14630,14620,320
|
|
20241106,095100,163878950,14640,14640,14640,14640,101
|
|
20241106,095000,162400310,14640,14640,14640,14640,2
|
|
20241106,094900,162371030,14660,14640,14660,14640,374
|
|
20241106,094800,156895610,14640,14650,14650,14640,244
|
|
20241106,094700,153321430,14670,14670,14670,14670,279
|
|
20241106,094600,149228500,14680,14680,14680,14680,151
|
|
20241106,094500,147011820,14700,14700,14700,14700,0
|
|
20241106,094400,147011820,14700,14700,14700,14700,82
|
|
20241106,094300,145806420,14710,14710,14710,14700,34
|
|
20241106,094200,145306340,14710,14700,14710,14700,209
|
|
20241106,094100,142232040,14690,14690,14690,14690,0
|
|
20241106,094000,142232040,14690,14690,14690,14690,8
|
|
20241106,093900,142114520,14690,14690,14690,14690,40
|
|
20241106,093800,141526920,14700,14690,14700,14690,18
|
|
20241106,093700,141262350,14670,14700,14700,14670,844
|
|
20241106,093600,128871370,14710,14710,14710,14710,1
|
|
20241106,093500,128856660,14720,14710,14720,14710,152
|
|
20241106,093400,126620660,14720,14720,14720,14720,50
|
|
20241106,093300,125884660,14720,14720,14720,14720,0
|
|
20241106,093200,125884660,14720,14720,14720,14720,1
|
|
20241106,093100,125869940,14720,14720,14720,14720,2
|
|
20241106,093000,125840500,14700,14700,14700,14700,0
|
|
20241106,092900,125840500,14700,14700,14700,14700,52
|
|
20241106,092800,125076100,14700,14700,14700,14700,24
|
|
20241106,092700,124723300,14700,14700,14700,14700,0
|
|
20241106,092600,124723300,14700,14700,14700,14700,0
|
|
20241106,092500,124723300,14700,14700,14710,14700,206
|
|
20241106,092400,121693720,14660,14660,14660,14660,216
|
|
20241106,092300,118527160,14660,14660,14660,14660,1
|
|
20241106,092200,118512500,14660,14660,14660,14660,0
|
|
20241106,092100,118512500,14660,14660,14660,14660,5
|
|
20241106,092000,118439200,14680,14720,14720,14680,487
|
|
20241106,091900,111282280,14720,14690,14720,14690,30
|
|
20241106,091800,110841220,14680,14640,14680,14640,200
|
|
20241106,091700,107908380,14620,14620,14620,14620,0
|
|
20241106,091600,107908380,14620,14620,14620,14620,25
|
|
20241106,091500,107542880,14620,14620,14620,14620,39
|
|
20241106,091400,106972700,14670,14630,14670,14590,266
|
|
20241106,091300,103081790,14630,14630,14640,14630,306
|
|
20241106,091200,98604010,14640,14650,14650,14640,3
|
|
20241106,091100,98560070,14640,14630,14680,14630,299
|
|
20241106,091000,94183620,14640,14610,14640,14590,2655
|
|
20241106,090900,55423910,14590,14600,14600,14580,578
|
|
20241106,090800,46989910,14600,14620,14620,14600,130
|
|
20241106,090700,45089690,14640,14640,14640,14640,6
|
|
20241106,090600,45001850,14640,14650,14670,14630,260
|
|
20241106,090500,41195450,14620,14620,14620,14620,4
|
|
20241106,090400,41136970,14620,14630,14650,14600,166
|
|
20241106,090300,38707840,14600,14610,14650,14600,1318
|
|
20241106,090200,19453150,14610,14640,14700,14600,826
|
|
20241106,090100,7378210,14710,14720,14720,14640,27
|
|
20241106,090000,6981760,14640,14690,14730,14640,469
|