579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183600,1823221150,19580,19580,19580,19580,531
|
|
20241108,183500,1823221150,19580,19580,19580,19580,0
|
|
20241108,183400,1823221150,19580,19580,19580,19580,0
|
|
20241108,183300,1823221150,19580,19580,19580,19580,0
|
|
20241108,183200,1823221150,19580,19580,19580,19580,0
|
|
20241108,183100,1823221150,19580,19580,19580,19580,0
|
|
20241108,183000,1823221150,19580,19580,19580,19580,0
|
|
20241108,182900,1823221150,19580,19580,19580,19580,0
|
|
20241108,182800,1823221150,19580,19580,19580,19580,0
|
|
20241108,182700,1823221150,19580,19580,19580,19580,0
|
|
20241108,182600,1823221150,19580,19580,19580,19580,0
|
|
20241108,182500,1823221150,19580,19580,19580,19580,0
|
|
20241108,182400,1823221150,19580,19580,19580,19580,0
|
|
20241108,182300,1823221150,19580,19580,19580,19580,0
|
|
20241108,182200,1823221150,19580,19580,19580,19580,0
|
|
20241108,182100,1823221150,19580,19580,19580,19580,0
|
|
20241108,182000,1823221150,19580,19580,19580,19580,0
|
|
20241108,181900,1823221150,19580,19580,19580,19580,0
|
|
20241108,181800,1823221150,19580,19580,19580,19580,0
|
|
20241108,181700,1823221150,19580,19580,19580,19580,0
|
|
20241108,181600,1823221150,19580,19580,19580,19580,0
|
|
20241108,181500,1823221150,19580,19580,19580,19580,0
|
|
20241108,181400,1823221150,19580,19580,19580,19580,0
|
|
20241108,181300,1823221150,19580,19580,19580,19580,0
|
|
20241108,181200,1823221150,19580,19580,19580,19580,0
|
|
20241108,181100,1823221150,19580,19580,19580,19580,0
|
|
20241108,181000,1823221150,19580,19580,19580,19580,0
|
|
20241108,180900,1823221150,19580,19580,19580,19580,0
|
|
20241108,180800,1823221150,19580,19580,19580,19580,0
|
|
20241108,180700,1823221150,19580,19580,19580,19580,0
|
|
20241108,180600,1823221150,19580,19580,19580,19580,531
|
|
20241108,180500,1823221150,19580,19580,19580,19580,0
|
|
20241108,180400,1823221150,19580,19580,19580,19580,0
|
|
20241108,180300,1823221150,19580,19580,19580,19580,0
|
|
20241108,180200,1823221150,19580,19580,19580,19580,0
|
|
20241108,180100,1823221150,19580,19580,19580,19580,0
|
|
20241108,180000,1823221150,19580,19580,19580,19580,0
|
|
20241108,175900,1823221150,19580,19580,19580,19580,0
|
|
20241108,175800,1823221150,19580,19580,19580,19580,0
|
|
20241108,175700,1823221150,19580,19580,19580,19580,0
|
|
20241108,175600,1823221150,19580,19580,19580,19580,0
|
|
20241108,175500,1823221150,19580,19580,19580,19580,0
|
|
20241108,175400,1823221150,19580,19580,19580,19580,0
|
|
20241108,175300,1823221150,19580,19580,19580,19580,0
|
|
20241108,175200,1823221150,19580,19580,19580,19580,0
|
|
20241108,175100,1823221150,19580,19580,19580,19580,0
|
|
20241108,175000,1823221150,19580,19580,19580,19580,0
|
|
20241108,174900,1823221150,19580,19580,19580,19580,0
|
|
20241108,174800,1823221150,19580,19580,19580,19580,0
|
|
20241108,174700,1823221150,19580,19580,19580,19580,0
|
|
20241108,174600,1823221150,19580,19580,19580,19580,0
|
|
20241108,174500,1823221150,19580,19580,19580,19580,0
|
|
20241108,174400,1823221150,19580,19580,19580,19580,0
|
|
20241108,174300,1823221150,19580,19580,19580,19580,0
|
|
20241108,174200,1823221150,19580,19580,19580,19580,0
|
|
20241108,174100,1823221150,19580,19580,19580,19580,0
|
|
20241108,174000,1823221150,19580,19580,19580,19580,0
|
|
20241108,173900,1823221150,19580,19580,19580,19580,0
|
|
20241108,173800,1823221150,19580,19580,19580,19580,0
|
|
20241108,173700,1823221150,19580,19580,19580,19580,0
|
|
20241108,173600,1823221150,19580,19580,19580,19580,531
|
|
20241108,173500,1823221150,19580,19580,19580,19580,0
|
|
20241108,173400,1823221150,19580,19580,19580,19580,0
|
|
20241108,173300,1823221150,19580,19580,19580,19580,0
|
|
20241108,173200,1823221150,19580,19580,19580,19580,0
|
|
20241108,173100,1823221150,19580,19580,19580,19580,0
|
|
20241108,173000,1823221150,19580,19580,19580,19580,0
|
|
20241108,172900,1823221150,19580,19580,19580,19580,0
|
|
20241108,172800,1823221150,19580,19580,19580,19580,0
|
|
20241108,172700,1823221150,19580,19580,19580,19580,0
|
|
20241108,172600,1823221150,19580,19580,19580,19580,0
|
|
20241108,172500,1823221150,19580,19580,19580,19580,0
|
|
20241108,172400,1823221150,19580,19580,19580,19580,0
|
|
20241108,172300,1823221150,19580,19580,19580,19580,0
|
|
20241108,172200,1823221150,19580,19580,19580,19580,0
|
|
20241108,172100,1823221150,19580,19580,19580,19580,0
|
|
20241108,172000,1823221150,19580,19580,19580,19580,0
|
|
20241108,171900,1823221150,19580,19580,19580,19580,0
|
|
20241108,171800,1823221150,19580,19580,19580,19580,0
|
|
20241108,171700,1823221150,19580,19580,19580,19580,0
|
|
20241108,171600,1823221150,19580,19580,19580,19580,0
|
|
20241108,171500,1823221150,19580,19580,19580,19580,0
|
|
20241108,171400,1823221150,19580,19580,19580,19580,0
|
|
20241108,171300,1823221150,19580,19580,19580,19580,0
|
|
20241108,171200,1823221150,19580,19580,19580,19580,0
|
|
20241108,171100,1823221150,19580,19580,19580,19580,0
|
|
20241108,171000,1823221150,19580,19580,19580,19580,0
|
|
20241108,170900,1823221150,19580,19580,19580,19580,0
|
|
20241108,170800,1823221150,19580,19580,19580,19580,0
|
|
20241108,170700,1823221150,19580,19580,19580,19580,0
|
|
20241108,170600,1823221150,19580,19580,19580,19580,531
|
|
20241108,170500,1823221150,19580,19580,19580,19580,0
|
|
20241108,170400,1823221150,19580,19580,19580,19580,0
|
|
20241108,170300,1823221150,19580,19580,19580,19580,0
|
|
20241108,170200,1823221150,19580,19580,19580,19580,0
|
|
20241108,170100,1823221150,19580,19580,19580,19580,0
|
|
20241108,170000,1823221150,19580,19580,19580,19580,0
|
|
20241108,165900,1823221150,19580,19580,19580,19580,0
|
|
20241108,165800,1823221150,19580,19580,19580,19580,0
|
|
20241108,165700,1823221150,19580,19580,19580,19580,0
|
|
20241108,165600,1823221150,19580,19580,19580,19580,0
|
|
20241108,165500,1823221150,19580,19580,19580,19580,0
|
|
20241108,165400,1823221150,19580,19580,19580,19580,0
|
|
20241108,165300,1823221150,19580,19580,19580,19580,0
|
|
20241108,165200,1823221150,19580,19580,19580,19580,0
|
|
20241108,165100,1823221150,19580,19580,19580,19580,0
|
|
20241108,165000,1823221150,19580,19580,19580,19580,0
|
|
20241108,164900,1823221150,19580,19580,19580,19580,0
|
|
20241108,164800,1823221150,19580,19580,19580,19580,0
|
|
20241108,164700,1823221150,19580,19580,19580,19580,0
|
|
20241108,164600,1823221150,19580,19580,19580,19580,0
|
|
20241108,164500,1823221150,19580,19580,19580,19580,0
|
|
20241108,164400,1823221150,19580,19580,19580,19580,0
|
|
20241108,164300,1823221150,19580,19580,19580,19580,0
|
|
20241108,164200,1823221150,19580,19580,19580,19580,0
|
|
20241108,164100,1823221150,19580,19580,19580,19580,0
|
|
20241108,164000,1823221150,19580,19580,19580,19580,0
|
|
20241108,163900,1823221150,19580,19580,19580,19580,0
|
|
20241108,163800,1823221150,19580,19580,19580,19580,0
|
|
20241108,163700,1823221150,19580,19580,19580,19580,0
|
|
20241108,163600,1823221150,19580,19580,19580,19580,531
|
|
20241108,163500,1823221150,19580,19580,19580,19580,0
|
|
20241108,163400,1823221150,19580,19580,19580,19580,0
|
|
20241108,163300,1823221150,19580,19580,19580,19580,0
|
|
20241108,163200,1823221150,19580,19580,19580,19580,0
|
|
20241108,163100,1823221150,19580,19580,19580,19580,0
|
|
20241108,163000,1823221150,19580,19580,19580,19580,0
|
|
20241108,162900,1823221150,19580,19580,19580,19580,0
|
|
20241108,162800,1823221150,19580,19580,19580,19580,0
|
|
20241108,162700,1823221150,19580,19580,19580,19580,0
|
|
20241108,162600,1823221150,19580,19580,19580,19580,0
|
|
20241108,162500,1823221150,19580,19580,19580,19580,0
|
|
20241108,162400,1823221150,19580,19580,19580,19580,0
|
|
20241108,162300,1823221150,19580,19580,19580,19580,0
|
|
20241108,162200,1823221150,19580,19580,19580,19580,0
|
|
20241108,162100,1823221150,19580,19580,19580,19580,0
|
|
20241108,162000,1823221150,19580,19580,19580,19580,0
|
|
20241108,161900,1823221150,19580,19580,19580,19580,0
|
|
20241108,161800,1823221150,19580,19580,19580,19580,0
|
|
20241108,161700,1823221150,19580,19580,19580,19580,0
|
|
20241108,161600,1823221150,19580,19580,19580,19580,0
|
|
20241108,161500,1823221150,19580,19580,19580,19580,0
|
|
20241108,161400,1823221150,19580,19580,19580,19580,0
|
|
20241108,161300,1823221150,19580,19580,19580,19580,0
|
|
20241108,161200,1823221150,19580,19580,19580,19580,0
|
|
20241108,161100,1823221150,19580,19580,19580,19580,0
|
|
20241108,161000,1823221150,19580,19580,19580,19580,0
|
|
20241108,160900,1823221150,19580,19580,19580,19580,0
|
|
20241108,160800,1823221150,19580,19580,19580,19580,0
|
|
20241108,160700,1823221150,19580,19580,19580,19580,0
|
|
20241108,160600,1823221150,19580,19580,19580,19580,531
|
|
20241108,160500,1823221150,19580,19580,19580,19580,0
|
|
20241108,160400,1823221150,19580,19580,19580,19580,0
|
|
20241108,160300,1823221150,19580,19580,19580,19580,0
|
|
20241108,160200,1823221150,19580,19580,19580,19580,0
|
|
20241108,160100,1823221150,19580,19580,19580,19580,0
|
|
20241108,160000,1823221150,19580,19580,19580,19580,0
|
|
20241108,155900,1823221150,19580,19580,19580,19580,0
|
|
20241108,155800,1823221150,19580,19580,19580,19580,0
|
|
20241108,155700,1823221150,19580,19580,19580,19580,0
|
|
20241108,155600,1823221150,19580,19580,19580,19580,0
|
|
20241108,155500,1823221150,19580,19580,19580,19580,0
|
|
20241108,155400,1823221150,19580,19580,19580,19580,0
|
|
20241108,155300,1823221150,19580,19580,19580,19580,0
|
|
20241108,155200,1823221150,19580,19580,19580,19580,0
|
|
20241108,155100,1823221150,19580,19580,19580,19580,0
|
|
20241108,155000,1823221150,19580,19580,19580,19580,0
|
|
20241108,154900,1823221150,19580,19580,19580,19580,0
|
|
20241108,154800,1823221150,19580,19580,19580,19580,0
|
|
20241108,154700,1823221150,19580,19580,19580,19580,0
|
|
20241108,154600,1823221150,19580,19580,19580,19580,0
|
|
20241108,154500,1823221150,19580,19580,19580,19580,0
|
|
20241108,154400,1823221150,19580,19580,19580,19580,0
|
|
20241108,154300,1823221150,19580,19580,19580,19580,0
|
|
20241108,154200,1823221150,19580,19580,19580,19580,0
|
|
20241108,154100,1823221150,19580,19580,19580,19580,0
|
|
20241108,154000,1823221150,19580,19580,19580,19580,0
|
|
20241108,153900,1823221150,19580,19580,19580,19580,0
|
|
20241108,153800,1823221150,19580,19580,19580,19580,0
|
|
20241108,153700,1823221150,19580,19580,19580,19580,0
|
|
20241108,153600,1823221150,19580,19580,19580,19580,531
|
|
20241108,153500,1823221150,19580,19580,19580,19580,0
|
|
20241108,153400,1823221150,19580,19580,19580,19580,0
|
|
20241108,153300,1823221150,19580,19580,19580,19580,0
|
|
20241108,153200,1823221150,19580,19580,19580,19580,0
|
|
20241108,153100,1823221150,19580,19580,19580,19580,0
|
|
20241108,153000,1823221150,19580,19580,19580,19580,531
|
|
20241108,152900,1812824170,19570,19570,19570,19570,0
|
|
20241108,152800,1812824170,19570,19570,19570,19570,0
|
|
20241108,152700,1812824170,19570,19570,19570,19570,0
|
|
20241108,152600,1812824170,19570,19570,19570,19570,0
|
|
20241108,152500,1812824170,19570,19570,19570,19570,0
|
|
20241108,152400,1812824170,19570,19570,19570,19570,0
|
|
20241108,152300,1812824170,19570,19570,19570,19570,0
|
|
20241108,152200,1812824170,19570,19570,19570,19570,0
|
|
20241108,152100,1812824170,19570,19570,19570,19570,0
|
|
20241108,152000,1812824170,19570,19570,19570,19570,0
|
|
20241108,151900,1812824170,19570,19560,19570,19560,2
|
|
20241108,151800,1812785040,19560,19530,19560,19520,90
|
|
20241108,151700,1811026780,19560,19520,19560,19520,5
|
|
20241108,151600,1810929140,19580,19580,19580,19580,0
|
|
20241108,151500,1810929140,19580,19580,19590,19580,57
|
|
20241108,151400,1809812900,19590,19590,19590,19590,0
|
|
20241108,151300,1809812900,19590,19590,19590,19590,1
|
|
20241108,151200,1809793310,19590,19510,19590,19510,27
|
|
20241108,151100,1809266460,19510,19540,19540,19510,279
|
|
20241108,151000,1803819670,19600,19530,19600,19530,2
|
|
20241108,150900,1803780540,19610,19610,19610,19610,0
|
|
20241108,150800,1803780540,19610,19610,19610,19610,0
|
|
20241108,150700,1803780540,19610,19610,19610,19610,1
|
|
20241108,150600,1803760930,19610,19610,19610,19610,0
|
|
20241108,150500,1803760930,19610,19530,19610,19530,11
|
|
20241108,150400,1803546020,19610,19530,19610,19530,112
|
|
20241108,150300,1801358500,19530,19530,19530,19530,30
|
|
20241108,150200,1800772600,19510,19610,19610,19510,76
|
|
20241108,150100,1799286690,19650,19650,19650,19650,0
|
|
20241108,150000,1799286690,19650,19650,19650,19650,1
|
|
20241108,145900,1799267040,19650,19610,19650,19610,150
|
|
20241108,145800,1796325350,19610,19610,19610,19610,101
|
|
20241108,145700,1794344740,19570,19560,19570,19560,118
|
|
20241108,145600,1792035660,19550,19550,19550,19550,0
|
|
20241108,145500,1792035660,19550,19540,19550,19540,113
|
|
20241108,145400,1789827330,19540,19540,19550,19540,113
|
|
20241108,145300,1787619120,19580,19580,19580,19580,0
|
|
20241108,145200,1787619120,19580,19540,19590,19540,175
|
|
20241108,145100,1784199130,19650,19650,19650,19650,0
|
|
20241108,145000,1784199130,19650,19650,19650,19650,5
|
|
20241108,144900,1784100880,19600,19470,19600,19470,468
|
|
20241108,144800,1774954990,19470,19470,19470,19470,3
|
|
20241108,144700,1774896580,19540,19470,19540,19470,29
|
|
20241108,144600,1774331670,19470,19490,19490,19470,170
|
|
20241108,144500,1771020430,19490,19540,19540,19490,59
|
|
20241108,144400,1769869820,19530,19530,19530,19530,10
|
|
20241108,144300,1769674520,19490,19490,19490,19490,9
|
|
20241108,144200,1769499110,19490,19560,19560,19490,6
|
|
20241108,144100,1769381820,19560,19560,19560,19550,69
|
|
20241108,144000,1768032190,19570,19570,19570,19550,54
|
|
20241108,143900,1766975590,19540,19470,19540,19470,545
|
|
20241108,143800,1756362550,19540,19540,19540,19540,5
|
|
20241108,143700,1756264850,19550,19470,19550,19450,166
|
|
20241108,143600,1753033910,19460,19490,19490,19460,353
|
|
20241108,143500,1746161470,19490,19490,19500,19470,313
|
|
20241108,143400,1740062970,19500,19490,19550,19490,126
|
|
20241108,143300,1737607160,19550,19560,19560,19550,6
|
|
20241108,143200,1737489830,19560,19560,19560,19560,4
|
|
20241108,143100,1737411590,19460,19500,19500,19460,809
|
|
20241108,143000,1721658240,19520,19500,19590,19500,208
|
|
20241108,142900,1717598800,19500,19490,19500,19490,2
|
|
20241108,142800,1717559810,19490,19510,19600,19490,322
|
|
20241108,142700,1711280000,19510,19550,19550,19510,1263
|
|
20241108,142600,1686612330,19540,19540,19620,19540,415
|
|
20241108,142500,1678472630,19620,19600,19620,19600,245
|
|
20241108,142400,1673667950,19620,19570,19620,19480,1827
|
|
20241108,142300,1637972550,19570,19680,19680,19570,468
|
|
20241108,142200,1628800440,19690,19620,19690,19620,351
|
|
20241108,142100,1621894330,19560,19680,19680,19560,2082
|
|
20241108,142000,1581079550,19680,19600,19740,19560,3879
|
|
20241108,141900,1504969240,19770,19530,19770,19460,1129
|
|
20241108,141800,1482830630,19540,19450,19860,19370,11547
|
|
20241108,141700,1255960050,19450,19870,19870,19300,18088
|
|
20241108,141600,903712690,19840,19570,20100,19560,21085
|
|
20241108,141500,484253850,19690,19690,19690,19690,5
|
|
20241108,141400,484155400,19690,19690,19690,19690,0
|
|
20241108,141300,484155400,19690,19690,19690,19690,4
|
|
20241108,141200,484076640,19550,19550,19550,19550,0
|
|
20241108,141100,484076640,19550,19650,19650,19550,310
|
|
20241108,141000,478014090,19690,19690,19690,19650,7
|
|
20241108,140900,477876300,19570,19590,19590,19570,300
|
|
20241108,140800,472000860,19690,19690,19690,19690,11
|
|
20241108,140700,471784270,19700,19700,19700,19700,0
|
|
20241108,140600,471784270,19700,19700,19700,19700,5
|
|
20241108,140500,471685770,19700,19700,19700,19700,0
|
|
20241108,140400,471685770,19700,19700,19700,19700,0
|
|
20241108,140300,471685770,19700,19700,19700,19700,4
|
|
20241108,140200,471606970,19600,19650,19650,19600,510
|
|
20241108,140100,461606400,19700,19660,19700,19660,55
|
|
20241108,140000,460524100,19660,19670,19670,19660,46
|
|
20241108,135900,459619390,19700,19700,19700,19700,0
|
|
20241108,135800,459619390,19700,19700,19700,19700,4
|
|
20241108,135700,459540590,19670,19670,19670,19670,0
|
|
20241108,135600,459540590,19670,19700,19700,19670,21
|
|
20241108,135500,459127250,19700,19700,19700,19700,16
|
|
20241108,135400,458812050,19740,19740,19740,19740,0
|
|
20241108,135300,458812050,19740,19740,19740,19740,5
|
|
20241108,135200,458713350,19750,19750,19750,19750,1
|
|
20241108,135100,458693600,19750,19750,19750,19750,6
|
|
20241108,135000,458575100,19750,19750,19750,19750,0
|
|
20241108,134900,458575100,19750,19750,19750,19750,0
|
|
20241108,134800,458575100,19750,19750,19750,19750,4
|
|
20241108,134700,458496100,19750,19750,19750,19750,0
|
|
20241108,134600,458496100,19750,19750,19750,19750,4
|
|
20241108,134500,458417100,19700,19750,19750,19700,100
|
|
20241108,134400,456445310,19760,19760,19760,19760,6
|
|
20241108,134300,456326750,19760,19760,19760,19760,0
|
|
20241108,134200,456326750,19760,19760,19760,19760,5
|
|
20241108,134100,456227950,19780,19760,19780,19740,599
|
|
20241108,134000,444384890,19770,19770,19770,19770,0
|
|
20241108,133900,444384890,19770,19770,19770,19770,81
|
|
20241108,133800,442783520,19760,19760,19760,19760,144
|
|
20241108,133700,439938080,19760,19760,19760,19750,2222
|
|
20241108,133600,396051050,19770,19710,19770,19710,910
|
|
20241108,133500,378081170,19720,19720,19720,19720,0
|
|
20241108,133400,378081170,19720,19720,19720,19720,10
|
|
20241108,133300,377883970,19700,19560,19700,19560,546
|
|
20241108,133200,367127910,19700,19700,19700,19700,0
|
|
20241108,133100,367127910,19700,19700,19700,19700,5
|
|
20241108,133000,367029410,19700,19700,19700,19700,1
|
|
20241108,132900,367009710,19700,19690,19700,19690,30
|
|
20241108,132800,366418970,19690,19690,19690,19690,0
|
|
20241108,132700,366418970,19690,19690,19690,19690,25
|
|
20241108,132600,365926720,19690,19690,19690,19690,4
|
|
20241108,132500,365847960,19700,19700,19700,19700,0
|
|
20241108,132400,365847960,19700,19700,19700,19700,4
|
|
20241108,132300,365769160,19670,19670,19670,19670,2
|
|
20241108,132200,365729820,19740,19740,19740,19740,5
|
|
20241108,132100,365631120,19740,19740,19740,19740,1
|
|
20241108,132000,365611380,19760,19720,19760,19720,317
|
|
20241108,131900,359350680,19750,19670,19750,19670,2618
|
|
20241108,131800,307718780,19690,19690,19690,19690,0
|
|
20241108,131700,307718780,19690,19690,19690,19690,5
|
|
20241108,131600,307620330,19700,19700,19700,19700,1
|
|
20241108,131500,307600630,19700,19700,19700,19700,0
|
|
20241108,131400,307600630,19700,19600,19700,19600,2504
|
|
20241108,131300,258305930,19500,19500,19500,19500,100
|
|
20241108,131200,256355930,19620,19620,19620,19620,4
|
|
20241108,131100,256277450,19620,19620,19620,19620,0
|
|
20241108,131000,256277450,19620,19620,19620,19620,0
|
|
20241108,130900,256277450,19620,19500,19620,19500,13
|
|
20241108,130800,256023230,19490,19570,19570,19490,50
|
|
20241108,130700,255047570,19640,19640,19640,19640,4
|
|
20241108,130600,254969010,19640,19640,19640,19640,0
|
|
20241108,130500,254969010,19640,19660,19660,19630,9
|
|
20241108,130400,254792280,19660,19570,19660,19570,103
|
|
20241108,130300,252776300,19680,19680,19680,19680,0
|
|
20241108,130200,252776300,19680,19680,19680,19680,18
|
|
20241108,130100,252422060,19680,19680,19680,19680,0
|
|
20241108,130000,252422060,19680,19680,19680,19680,54
|
|
20241108,125900,251359340,19690,19690,19690,19690,3
|
|
20241108,125800,251300270,19690,19690,19690,19690,73
|
|
20241108,125700,249862900,19690,19690,19690,19690,2
|
|
20241108,125600,249823520,19690,19680,19690,19680,3
|
|
20241108,125500,249764460,19690,19690,19690,19690,23
|
|
20241108,125400,249311590,19700,19710,19710,19700,18
|
|
20241108,125300,248956830,19710,19660,19710,19660,2749
|
|
20241108,125200,194830200,19660,19660,19660,19660,6
|
|
20241108,125100,194712240,19660,19660,19660,19660,0
|
|
20241108,125000,194712240,19660,19660,19660,19650,5
|
|
20241108,124900,194613950,19660,19610,19660,19610,2003
|
|
20241108,124800,155282190,19610,19610,19610,19610,3
|
|
20241108,124700,155223360,19610,19610,19610,19610,8
|
|
20241108,124600,155066480,19610,19610,19610,19610,3
|
|
20241108,124500,155007650,19610,19620,19620,19610,5
|
|
20241108,124400,154909580,19570,19570,19570,19570,5
|
|
20241108,124300,154811730,19630,19630,19630,19630,3
|
|
20241108,124200,154752840,19630,19630,19630,19630,6
|
|
20241108,124100,154635060,19630,19630,19630,19630,13
|
|
20241108,124000,154379870,19640,19640,19640,19640,5
|
|
20241108,123900,154281670,19640,19640,19640,19640,8
|
|
20241108,123800,154124550,19650,19570,19650,19570,2066
|
|
20241108,123700,113590330,19570,19570,19580,19570,1114
|
|
20241108,123600,91789340,19570,19570,19570,19570,3
|
|
20241108,123500,91730630,19570,19570,19570,19570,5
|
|
20241108,123400,91632780,19570,19570,19570,19570,3
|
|
20241108,123300,91574070,19570,19570,19570,19570,0
|
|
20241108,123200,91574070,19570,19570,19570,19570,5
|
|
20241108,123100,91476220,19580,19470,19580,19470,1503
|
|
20241108,123000,62123300,19460,19460,19460,19460,5
|
|
20241108,122900,62026000,19460,19460,19460,19460,3
|
|
20241108,122800,61967620,19460,19460,19460,19460,5
|
|
20241108,122700,61870320,19460,19460,19460,19460,0
|
|
20241108,122600,61870320,19460,19460,19460,19460,3
|
|
20241108,122500,61811940,19460,19450,19460,19450,10
|
|
20241108,122400,61617390,19460,19460,19460,19460,3
|
|
20241108,122300,61559010,19460,19460,19460,19460,7
|
|
20241108,122200,61422790,19460,19460,19460,19460,3
|
|
20241108,122100,61364410,19460,19460,19460,19460,0
|
|
20241108,122000,61364410,19460,19460,19460,19460,12
|
|
20241108,121900,61130890,19460,19460,19460,19460,2
|
|
20241108,121800,61091970,19460,19460,19460,19460,5
|
|
20241108,121700,60994670,19460,19460,19460,19460,3
|
|
20241108,121600,60936290,19460,19450,19460,19450,65
|
|
20241108,121500,59672010,19450,19450,19450,19450,2
|
|
20241108,121400,59633110,19450,19450,19450,19450,3
|
|
20241108,121300,59574760,19450,19450,19450,19450,5
|
|
20241108,121200,59477510,19450,19450,19450,19450,3
|
|
20241108,121100,59419160,19450,19450,19450,19450,3
|
|
20241108,121000,59360810,19450,19450,19450,19450,5
|
|
20241108,120900,59263560,19450,19450,19450,19450,0
|
|
20241108,120800,59263560,19450,19450,19450,19450,5
|
|
20241108,120700,59166310,19410,19450,19450,19410,8
|
|
20241108,120600,59010910,19450,19450,19450,19450,5
|
|
20241108,120500,58913660,19450,19450,19450,19450,3
|
|
20241108,120400,58855310,19450,19450,19450,19450,3
|
|
20241108,120300,58796960,19450,19450,19450,19450,3
|
|
20241108,120200,58738610,19450,19450,19450,19450,3
|
|
20241108,120100,58680260,19450,19450,19450,19450,5
|
|
20241108,120000,58583010,19450,19450,19450,19450,3
|
|
20241108,115900,58524660,19400,19450,19450,19400,317
|
|
20241108,115800,52372040,19450,19450,19450,19450,6
|
|
20241108,115700,52255340,19450,19450,19450,19450,3
|
|
20241108,115600,52196990,19430,19450,19450,19430,62
|
|
20241108,115500,50992210,19430,19430,19430,19430,1
|
|
20241108,115400,50972780,19450,19450,19450,19450,3
|
|
20241108,115300,50914430,19450,19450,19450,19450,5
|
|
20241108,115200,50817180,19450,19450,19450,19450,3
|
|
20241108,115100,50758830,19450,19450,19450,19450,2
|
|
20241108,115000,50719930,19450,19450,19450,19450,103
|
|
20241108,114900,48716580,19450,19450,19450,19450,3
|
|
20241108,114800,48658230,19450,19450,19450,19450,4
|
|
20241108,114700,48580430,19450,19450,19450,19450,2
|
|
20241108,114600,48541530,19450,19450,19450,19450,6
|
|
20241108,114500,48424830,19450,19450,19450,19450,0
|
|
20241108,114400,48424830,19450,19450,19450,19450,5
|
|
20241108,114300,48327580,19450,19450,19450,19450,2
|
|
20241108,114200,48288680,19450,19450,19450,19450,3
|
|
20241108,114100,48230330,19450,19450,19450,19450,5
|
|
20241108,114000,48133080,19450,19450,19450,19450,3
|
|
20241108,113900,48074730,19450,19450,19450,19450,5
|
|
20241108,113800,47977480,19450,19450,19450,19450,5
|
|
20241108,113700,47880230,19450,19450,19450,19450,6
|
|
20241108,113600,47763530,19450,19440,19450,19430,53
|
|
20241108,113500,46733640,19450,19450,19450,19450,3
|
|
20241108,113400,46675290,19450,19450,19450,19450,5
|
|
20241108,113300,46578040,19450,19450,19450,19450,3
|
|
20241108,113200,46519690,19450,19450,19450,19450,0
|
|
20241108,113100,46519690,19450,19450,19450,19450,5
|
|
20241108,113000,46422440,19450,19450,19450,19450,2
|
|
20241108,112900,46383540,19450,19450,19450,19450,5
|
|
20241108,112800,46286290,19450,19450,19450,19450,3
|
|
20241108,112700,46227940,19450,19450,19450,19450,3
|
|
20241108,112600,46169590,19460,19460,19460,19460,43
|
|
20241108,112500,45332810,19460,19460,19460,19460,0
|
|
20241108,112400,45332810,19460,19460,19460,19460,4
|
|
20241108,112300,45254970,19460,19460,19460,19460,3
|
|
20241108,112200,45196590,19460,19470,19470,19460,6
|
|
20241108,112100,45079780,19460,19470,19470,19460,4
|
|
20241108,112000,45001910,19470,19470,19470,19470,3
|
|
20241108,111900,44943500,19470,19470,19470,19470,2
|
|
20241108,111800,44904560,19470,19470,19470,19470,3
|
|
20241108,111700,44846150,19470,19470,19470,19470,7
|
|
20241108,111600,44709860,19470,19470,19470,19470,4
|
|
20241108,111500,44631980,19470,19470,19470,19470,5
|
|
20241108,111400,44534630,19430,19460,19460,19430,10
|
|
20241108,111300,44340180,19470,19470,19470,19470,2
|
|
20241108,111200,44301240,19470,19470,19470,19470,2
|
|
20241108,111100,44262300,19470,19470,19470,19470,33
|
|
20241108,111000,43619790,19470,19470,19470,19470,3
|
|
20241108,110900,43561380,19470,19470,19470,19470,5
|
|
20241108,110800,43464030,19470,19470,19470,19470,3
|
|
20241108,110700,43405620,19470,19470,19470,19470,6
|
|
20241108,110600,43288800,19470,19470,19470,19470,0
|
|
20241108,110500,43288800,19470,19470,19470,19470,4
|
|
20241108,110400,43210920,19470,19470,19470,19470,4
|
|
20241108,110300,43133040,19470,19470,19470,19470,2
|
|
20241108,110200,43094100,19470,19470,19470,19470,4
|
|
20241108,110100,43016220,19470,19470,19470,19470,5
|
|
20241108,110000,42918870,19470,19470,19470,19470,6
|
|
20241108,105900,42802050,19470,19470,19470,19470,2
|
|
20241108,105800,42763110,19470,19470,19470,19470,0
|
|
20241108,105700,42763110,19470,19470,19470,19470,0
|
|
20241108,105600,42763110,19470,19470,19470,19470,1
|
|
20241108,105500,42743640,19450,19450,19450,19450,0
|
|
20241108,105400,42743640,19450,19450,19450,19450,104
|
|
20241108,105300,40720840,19450,19450,19450,19450,4
|
|
20241108,105200,40643040,19450,19450,19450,19450,0
|
|
20241108,105100,40643040,19450,19450,19450,19450,0
|
|
20241108,105000,40643040,19450,19450,19450,19450,0
|
|
20241108,104900,40643040,19450,19450,19450,19450,0
|
|
20241108,104800,40643040,19450,19450,19450,19450,0
|
|
20241108,104700,40643040,19450,19450,19450,19450,0
|
|
20241108,104600,40643040,19450,19450,19450,19450,0
|
|
20241108,104500,40643040,19450,19450,19450,19450,0
|
|
20241108,104400,40643040,19450,19450,19450,19450,0
|
|
20241108,104300,40643040,19450,19450,19450,19450,0
|
|
20241108,104200,40643040,19450,19450,19450,19450,0
|
|
20241108,104100,40643040,19450,19450,19450,19450,0
|
|
20241108,104000,40643040,19450,19450,19450,19450,0
|
|
20241108,103900,40643040,19450,19450,19450,19450,0
|
|
20241108,103800,40643040,19450,19450,19450,19450,0
|
|
20241108,103700,40643040,19450,19450,19450,19450,0
|
|
20241108,103600,40643040,19450,19450,19450,19450,35
|
|
20241108,103500,39962290,19450,19450,19450,19450,0
|
|
20241108,103400,39962290,19450,19450,19450,19450,0
|
|
20241108,103300,39962290,19450,19450,19450,19450,0
|
|
20241108,103200,39962290,19450,19450,19450,19450,0
|
|
20241108,103100,39962290,19450,19450,19450,19450,1
|
|
20241108,103000,39942840,19450,19460,19460,19450,264
|
|
20241108,102900,34807510,19470,19480,19480,19470,54
|
|
20241108,102800,33755630,19480,19480,19480,19480,0
|
|
20241108,102700,33755630,19480,19480,19480,19480,0
|
|
20241108,102600,33755630,19480,19480,19480,19480,0
|
|
20241108,102500,33755630,19480,19480,19480,19480,0
|
|
20241108,102400,33755630,19480,19480,19480,19480,0
|
|
20241108,102300,33755630,19480,19480,19480,19480,0
|
|
20241108,102200,33755630,19480,19480,19480,19480,0
|
|
20241108,102100,33755630,19480,19480,19480,19480,0
|
|
20241108,102000,33755630,19480,19480,19480,19480,0
|
|
20241108,101900,33755630,19480,19480,19480,19480,0
|
|
20241108,101800,33755630,19480,19480,19480,19480,1
|
|
20241108,101700,33736150,19480,19480,19480,19480,2
|
|
20241108,101600,33697190,19480,19480,19480,19480,0
|
|
20241108,101500,33697190,19480,19480,19480,19480,51
|
|
20241108,101400,32703710,19480,19480,19480,19480,1
|
|
20241108,101300,32684230,19480,19480,19480,19480,0
|
|
20241108,101200,32684230,19480,19480,19480,19480,45
|
|
20241108,101100,31807630,19480,19480,19480,19480,0
|
|
20241108,101000,31807630,19480,19480,19480,19480,0
|
|
20241108,100900,31807630,19480,19480,19480,19480,5
|
|
20241108,100800,31710230,19480,19480,19480,19480,0
|
|
20241108,100700,31710230,19480,19480,19480,19480,1
|
|
20241108,100600,31690750,19480,19480,19480,19480,95
|
|
20241108,100500,29840150,19480,19480,19480,19480,0
|
|
20241108,100400,29840150,19480,19480,19480,19480,5
|
|
20241108,100300,29742750,19520,19520,19520,19520,0
|
|
20241108,100200,29742750,19520,19520,19520,19520,0
|
|
20241108,100100,29742750,19520,19520,19520,19520,0
|
|
20241108,100000,29742750,19520,19520,19520,19520,0
|
|
20241108,095900,29742750,19520,19520,19520,19520,0
|
|
20241108,095800,29742750,19520,19520,19520,19520,0
|
|
20241108,095700,29742750,19520,19520,19520,19520,0
|
|
20241108,095600,29742750,19520,19500,19520,19500,15
|
|
20241108,095500,29450210,19500,19500,19500,19500,0
|
|
20241108,095400,29450210,19500,19500,19500,19500,0
|
|
20241108,095300,29450210,19500,19500,19500,19500,0
|
|
20241108,095200,29450210,19500,19500,19500,19500,0
|
|
20241108,095100,29450210,19500,19500,19500,19500,0
|
|
20241108,095000,29450210,19500,19500,19500,19500,52
|
|
20241108,094900,28436210,19500,19500,19500,19500,0
|
|
20241108,094800,28436210,19500,19500,19500,19500,0
|
|
20241108,094700,28436210,19500,19500,19500,19500,119
|
|
20241108,094600,26115710,19500,19500,19500,19500,0
|
|
20241108,094500,26115710,19500,19500,19500,19500,0
|
|
20241108,094400,26115710,19500,19500,19500,19500,0
|
|
20241108,094300,26115710,19500,19500,19500,19500,0
|
|
20241108,094200,26115710,19500,19500,19500,19500,0
|
|
20241108,094100,26115710,19500,19500,19500,19500,54
|
|
20241108,094000,25062710,19500,19500,19500,19500,0
|
|
20241108,093900,25062710,19500,19510,19510,19500,105
|
|
20241108,093800,23015200,19510,19510,19510,19510,35
|
|
20241108,093700,22332350,19510,19510,19510,19510,1
|
|
20241108,093600,22312840,19420,19470,19470,19420,364
|
|
20241108,093500,15231390,19470,19470,19470,19470,15
|
|
20241108,093400,14939340,19490,19510,19510,19490,69
|
|
20241108,093300,13594480,19520,19520,19520,19520,0
|
|
20241108,093200,13594480,19520,19520,19520,19520,1
|
|
20241108,093100,13574960,19520,19520,19520,19520,2
|
|
20241108,093000,13535920,19520,19520,19520,19520,0
|
|
20241108,092900,13535920,19520,19520,19520,19520,1
|
|
20241108,092800,13516400,19490,19490,19490,19490,0
|
|
20241108,092700,13516400,19490,19490,19490,19490,0
|
|
20241108,092600,13516400,19490,19500,19500,19490,89
|
|
20241108,092500,11780930,19490,19490,19490,19490,154
|
|
20241108,092400,8779470,19490,19490,19490,19490,0
|
|
20241108,092300,8779470,19490,19490,19490,19490,0
|
|
20241108,092200,8779470,19490,19490,19490,19490,0
|
|
20241108,092100,8779470,19490,19490,19490,19490,10
|
|
20241108,092000,8584570,19490,19490,19490,19490,3
|
|
20241108,091900,8526100,19490,19490,19490,19490,1
|
|
20241108,091800,8506610,19460,19460,19460,19460,2
|
|
20241108,091700,8467690,19460,19460,19460,19460,0
|
|
20241108,091600,8467690,19460,19460,19460,19460,20
|
|
20241108,091500,8078490,19460,19460,19460,19460,5
|
|
20241108,091400,7981190,19460,19460,19460,19460,101
|
|
20241108,091300,6015730,19460,19460,19460,19460,0
|
|
20241108,091200,6015730,19460,19460,19460,19460,0
|
|
20241108,091100,6015730,19460,19460,19460,19460,25
|
|
20241108,091000,5529230,19460,19460,19460,19460,0
|
|
20241108,090900,5529230,19460,19460,19460,19460,4
|
|
20241108,090800,5451390,19460,19460,19460,19460,10
|
|
20241108,090700,5256790,19460,19430,19460,19430,33
|
|
20241108,090600,4614940,19410,19410,19410,19410,0
|
|
20241108,090500,4614940,19410,19430,19430,19410,100
|
|
20241108,090400,2673160,19430,19430,19430,19430,0
|
|
20241108,090300,2673160,19430,19430,19430,19430,0
|
|
20241108,090200,2673160,19430,19430,19430,19430,0
|
|
20241108,090100,2673160,19430,19430,19430,19430,24
|
|
20241108,090000,2206840,19520,19530,19530,19520,113
|