663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,200000,408793450,14890,14890,14890,14890,115
|
|
20241104,195900,408793450,14890,14890,14890,14890,0
|
|
20241104,195800,408793450,14890,14890,14890,14890,0
|
|
20241104,195700,408793450,14890,14890,14890,14890,0
|
|
20241104,195600,408793450,14890,14890,14890,14890,0
|
|
20241104,195500,408793450,14890,14890,14890,14890,0
|
|
20241104,195400,408793450,14890,14890,14890,14890,0
|
|
20241104,195300,408793450,14890,14890,14890,14890,0
|
|
20241104,195200,408793450,14890,14890,14890,14890,0
|
|
20241104,195100,408793450,14890,14890,14890,14890,0
|
|
20241104,195000,408793450,14890,14890,14890,14890,0
|
|
20241104,194900,408793450,14890,14890,14890,14890,0
|
|
20241104,194800,408793450,14890,14890,14890,14890,0
|
|
20241104,194700,408793450,14890,14890,14890,14890,0
|
|
20241104,194600,408793450,14890,14890,14890,14890,0
|
|
20241104,194500,408793450,14890,14890,14890,14890,0
|
|
20241104,194400,408793450,14890,14890,14890,14890,0
|
|
20241104,194300,408793450,14890,14890,14890,14890,0
|
|
20241104,194200,408793450,14890,14890,14890,14890,0
|
|
20241104,194100,408793450,14890,14890,14890,14890,0
|
|
20241104,194000,408793450,14890,14890,14890,14890,0
|
|
20241104,193900,408793450,14890,14890,14890,14890,0
|
|
20241104,193800,408793450,14890,14890,14890,14890,0
|
|
20241104,193700,408793450,14890,14890,14890,14890,0
|
|
20241104,193600,408793450,14890,14890,14890,14890,0
|
|
20241104,193500,408793450,14890,14890,14890,14890,0
|
|
20241104,193400,408793450,14890,14890,14890,14890,0
|
|
20241104,193300,408793450,14890,14890,14890,14890,0
|
|
20241104,193200,408793450,14890,14890,14890,14890,0
|
|
20241104,193100,408793450,14890,14890,14890,14890,0
|
|
20241104,193000,408793450,14890,14890,14890,14890,115
|
|
20241104,192900,408793450,14890,14890,14890,14890,0
|
|
20241104,192800,408793450,14890,14890,14890,14890,0
|
|
20241104,192700,408793450,14890,14890,14890,14890,0
|
|
20241104,192600,408793450,14890,14890,14890,14890,0
|
|
20241104,192500,408793450,14890,14890,14890,14890,0
|
|
20241104,192400,408793450,14890,14890,14890,14890,0
|
|
20241104,192300,408793450,14890,14890,14890,14890,0
|
|
20241104,192200,408793450,14890,14890,14890,14890,0
|
|
20241104,192100,408793450,14890,14890,14890,14890,0
|
|
20241104,192000,408793450,14890,14890,14890,14890,0
|
|
20241104,191900,408793450,14890,14890,14890,14890,0
|
|
20241104,191800,408793450,14890,14890,14890,14890,0
|
|
20241104,191700,408793450,14890,14890,14890,14890,0
|
|
20241104,191600,408793450,14890,14890,14890,14890,0
|
|
20241104,191500,408793450,14890,14890,14890,14890,0
|
|
20241104,191400,408793450,14890,14890,14890,14890,0
|
|
20241104,191300,408793450,14890,14890,14890,14890,0
|
|
20241104,191200,408793450,14890,14890,14890,14890,0
|
|
20241104,191100,408793450,14890,14890,14890,14890,0
|
|
20241104,191000,408793450,14890,14890,14890,14890,0
|
|
20241104,190900,408793450,14890,14890,14890,14890,0
|
|
20241104,190800,408793450,14890,14890,14890,14890,0
|
|
20241104,190700,408793450,14890,14890,14890,14890,0
|
|
20241104,190600,408793450,14890,14890,14890,14890,0
|
|
20241104,190500,408793450,14890,14890,14890,14890,0
|
|
20241104,190400,408793450,14890,14890,14890,14890,0
|
|
20241104,190300,408793450,14890,14890,14890,14890,0
|
|
20241104,190200,408793450,14890,14890,14890,14890,0
|
|
20241104,190100,408793450,14890,14890,14890,14890,0
|
|
20241104,190000,408793450,14890,14890,14890,14890,115
|
|
20241104,185900,408793450,14890,14890,14890,14890,0
|
|
20241104,185800,408793450,14890,14890,14890,14890,0
|
|
20241104,185700,408793450,14890,14890,14890,14890,0
|
|
20241104,185600,408793450,14890,14890,14890,14890,0
|
|
20241104,185500,408793450,14890,14890,14890,14890,0
|
|
20241104,185400,408793450,14890,14890,14890,14890,0
|
|
20241104,185300,408793450,14890,14890,14890,14890,0
|
|
20241104,185200,408793450,14890,14890,14890,14890,0
|
|
20241104,185100,408793450,14890,14890,14890,14890,0
|
|
20241104,185000,408793450,14890,14890,14890,14890,0
|
|
20241104,184900,408793450,14890,14890,14890,14890,0
|
|
20241104,184800,408793450,14890,14890,14890,14890,0
|
|
20241104,184700,408793450,14890,14890,14890,14890,0
|
|
20241104,184600,408793450,14890,14890,14890,14890,0
|
|
20241104,184500,408793450,14890,14890,14890,14890,0
|
|
20241104,184400,408793450,14890,14890,14890,14890,0
|
|
20241104,184300,408793450,14890,14890,14890,14890,0
|
|
20241104,184200,408793450,14890,14890,14890,14890,0
|
|
20241104,184100,408793450,14890,14890,14890,14890,0
|
|
20241104,184000,408793450,14890,14890,14890,14890,0
|
|
20241104,183900,408793450,14890,14890,14890,14890,0
|
|
20241104,183800,408793450,14890,14890,14890,14890,0
|
|
20241104,183700,408793450,14890,14890,14890,14890,0
|
|
20241104,183600,408793450,14890,14890,14890,14890,0
|
|
20241104,183500,408793450,14890,14890,14890,14890,0
|
|
20241104,183400,408793450,14890,14890,14890,14890,0
|
|
20241104,183300,408793450,14890,14890,14890,14890,0
|
|
20241104,183200,408793450,14890,14890,14890,14890,0
|
|
20241104,183100,408793450,14890,14890,14890,14890,0
|
|
20241104,183000,408793450,14890,14890,14890,14890,115
|
|
20241104,182900,408793450,14890,14890,14890,14890,0
|
|
20241104,182800,408793450,14890,14890,14890,14890,0
|
|
20241104,182700,408793450,14890,14890,14890,14890,0
|
|
20241104,182600,408793450,14890,14890,14890,14890,0
|
|
20241104,182500,408793450,14890,14890,14890,14890,0
|
|
20241104,182400,408793450,14890,14890,14890,14890,0
|
|
20241104,182300,408793450,14890,14890,14890,14890,0
|
|
20241104,182200,408793450,14890,14890,14890,14890,0
|
|
20241104,182100,408793450,14890,14890,14890,14890,0
|
|
20241104,182000,408793450,14890,14890,14890,14890,0
|
|
20241104,181900,408793450,14890,14890,14890,14890,0
|
|
20241104,181800,408793450,14890,14890,14890,14890,0
|
|
20241104,181700,408793450,14890,14890,14890,14890,0
|
|
20241104,181600,408793450,14890,14890,14890,14890,0
|
|
20241104,181500,408793450,14890,14890,14890,14890,0
|
|
20241104,181400,408793450,14890,14890,14890,14890,0
|
|
20241104,181300,408793450,14890,14890,14890,14890,0
|
|
20241104,181200,408793450,14890,14890,14890,14890,0
|
|
20241104,181100,408793450,14890,14890,14890,14890,0
|
|
20241104,181000,408793450,14890,14890,14890,14890,0
|
|
20241104,180900,408793450,14890,14890,14890,14890,0
|
|
20241104,180800,408793450,14890,14890,14890,14890,0
|
|
20241104,180700,408793450,14890,14890,14890,14890,0
|
|
20241104,180600,408793450,14890,14890,14890,14890,0
|
|
20241104,180500,408793450,14890,14890,14890,14890,0
|
|
20241104,180400,408793450,14890,14890,14890,14890,0
|
|
20241104,180300,408793450,14890,14890,14890,14890,0
|
|
20241104,180200,408793450,14890,14890,14890,14890,0
|
|
20241104,180100,408793450,14890,14890,14890,14890,0
|
|
20241104,180000,408793450,14890,14890,14890,14890,115
|
|
20241104,175900,408793450,14890,14890,14890,14890,0
|
|
20241104,175800,408793450,14890,14890,14890,14890,0
|
|
20241104,175700,408793450,14890,14890,14890,14890,0
|
|
20241104,175600,408793450,14890,14890,14890,14890,0
|
|
20241104,175500,408793450,14890,14890,14890,14890,0
|
|
20241104,175400,408793450,14890,14890,14890,14890,0
|
|
20241104,175300,408793450,14890,14890,14890,14890,0
|
|
20241104,175200,408793450,14890,14890,14890,14890,0
|
|
20241104,175100,408793450,14890,14890,14890,14890,0
|
|
20241104,175000,408793450,14890,14890,14890,14890,0
|
|
20241104,174900,408793450,14890,14890,14890,14890,0
|
|
20241104,174800,408793450,14890,14890,14890,14890,0
|
|
20241104,174700,408793450,14890,14890,14890,14890,0
|
|
20241104,174600,408793450,14890,14890,14890,14890,0
|
|
20241104,174500,408793450,14890,14890,14890,14890,0
|
|
20241104,174400,408793450,14890,14890,14890,14890,0
|
|
20241104,174300,408793450,14890,14890,14890,14890,0
|
|
20241104,174200,408793450,14890,14890,14890,14890,0
|
|
20241104,174100,408793450,14890,14890,14890,14890,0
|
|
20241104,174000,408793450,14890,14890,14890,14890,0
|
|
20241104,173900,408793450,14890,14890,14890,14890,0
|
|
20241104,173800,408793450,14890,14890,14890,14890,0
|
|
20241104,173700,408793450,14890,14890,14890,14890,0
|
|
20241104,173600,408793450,14890,14890,14890,14890,0
|
|
20241104,173500,408793450,14890,14890,14890,14890,0
|
|
20241104,173400,408793450,14890,14890,14890,14890,0
|
|
20241104,173300,408793450,14890,14890,14890,14890,0
|
|
20241104,173200,408793450,14890,14890,14890,14890,0
|
|
20241104,173100,408793450,14890,14890,14890,14890,0
|
|
20241104,173000,408793450,14890,14890,14890,14890,115
|
|
20241104,172900,408793450,14890,14890,14890,14890,0
|
|
20241104,172800,408793450,14890,14890,14890,14890,0
|
|
20241104,172700,408793450,14890,14890,14890,14890,0
|
|
20241104,172600,408793450,14890,14890,14890,14890,0
|
|
20241104,172500,408793450,14890,14890,14890,14890,0
|
|
20241104,172400,408793450,14890,14890,14890,14890,0
|
|
20241104,172300,408793450,14890,14890,14890,14890,0
|
|
20241104,172200,408793450,14890,14890,14890,14890,0
|
|
20241104,172100,408793450,14890,14890,14890,14890,0
|
|
20241104,172000,408793450,14890,14890,14890,14890,0
|
|
20241104,171900,408793450,14890,14890,14890,14890,0
|
|
20241104,171800,408793450,14890,14890,14890,14890,0
|
|
20241104,171700,408793450,14890,14890,14890,14890,0
|
|
20241104,171600,408793450,14890,14890,14890,14890,0
|
|
20241104,171500,408793450,14890,14890,14890,14890,0
|
|
20241104,171400,408793450,14890,14890,14890,14890,0
|
|
20241104,171300,408793450,14890,14890,14890,14890,0
|
|
20241104,171200,408793450,14890,14890,14890,14890,0
|
|
20241104,171100,408793450,14890,14890,14890,14890,0
|
|
20241104,171000,408793450,14890,14890,14890,14890,0
|
|
20241104,170900,408793450,14890,14890,14890,14890,0
|
|
20241104,170800,408793450,14890,14890,14890,14890,0
|
|
20241104,170700,408793450,14890,14890,14890,14890,0
|
|
20241104,170600,408793450,14890,14890,14890,14890,0
|
|
20241104,170500,408793450,14890,14890,14890,14890,0
|
|
20241104,170400,408793450,14890,14890,14890,14890,0
|
|
20241104,170300,408793450,14890,14890,14890,14890,0
|
|
20241104,170200,408793450,14890,14890,14890,14890,0
|
|
20241104,170100,408793450,14890,14890,14890,14890,0
|
|
20241104,170000,408793450,14890,14890,14890,14890,115
|
|
20241104,165900,408793450,14890,14890,14890,14890,0
|
|
20241104,165800,408793450,14890,14890,14890,14890,0
|
|
20241104,165700,408793450,14890,14890,14890,14890,0
|
|
20241104,165600,408793450,14890,14890,14890,14890,0
|
|
20241104,165500,408793450,14890,14890,14890,14890,0
|
|
20241104,165400,408793450,14890,14890,14890,14890,0
|
|
20241104,165300,408793450,14890,14890,14890,14890,0
|
|
20241104,165200,408793450,14890,14890,14890,14890,0
|
|
20241104,165100,408793450,14890,14890,14890,14890,0
|
|
20241104,165000,408793450,14890,14890,14890,14890,0
|
|
20241104,164900,408793450,14890,14890,14890,14890,0
|
|
20241104,164800,408793450,14890,14890,14890,14890,0
|
|
20241104,164700,408793450,14890,14890,14890,14890,0
|
|
20241104,164600,408793450,14890,14890,14890,14890,0
|
|
20241104,164500,408793450,14890,14890,14890,14890,0
|
|
20241104,164400,408793450,14890,14890,14890,14890,0
|
|
20241104,164300,408793450,14890,14890,14890,14890,0
|
|
20241104,164200,408793450,14890,14890,14890,14890,0
|
|
20241104,164100,408793450,14890,14890,14890,14890,0
|
|
20241104,164000,408793450,14890,14890,14890,14890,0
|
|
20241104,163900,408793450,14890,14890,14890,14890,0
|
|
20241104,163800,408793450,14890,14890,14890,14890,0
|
|
20241104,163700,408793450,14890,14890,14890,14890,0
|
|
20241104,163600,408793450,14890,14890,14890,14890,0
|
|
20241104,163500,408793450,14890,14890,14890,14890,0
|
|
20241104,163400,408793450,14890,14890,14890,14890,0
|
|
20241104,163300,408793450,14890,14890,14890,14890,0
|
|
20241104,163200,408793450,14890,14890,14890,14890,0
|
|
20241104,163100,408793450,14890,14890,14890,14890,0
|
|
20241104,163000,408793450,14890,14890,14890,14890,115
|
|
20241104,162900,408793450,14890,14890,14890,14890,0
|
|
20241104,162800,408793450,14890,14890,14890,14890,0
|
|
20241104,162700,408793450,14890,14890,14890,14890,0
|
|
20241104,162600,408793450,14890,14890,14890,14890,0
|
|
20241104,162500,408793450,14890,14890,14890,14890,0
|
|
20241104,162400,408793450,14890,14890,14890,14890,0
|
|
20241104,162300,408793450,14890,14890,14890,14890,0
|
|
20241104,162200,408793450,14890,14890,14890,14890,0
|
|
20241104,162100,408793450,14890,14890,14890,14890,0
|
|
20241104,162000,408793450,14890,14890,14890,14890,0
|
|
20241104,161900,408793450,14890,14890,14890,14890,0
|
|
20241104,161800,408793450,14890,14890,14890,14890,0
|
|
20241104,161700,408793450,14890,14890,14890,14890,0
|
|
20241104,161600,408793450,14890,14890,14890,14890,0
|
|
20241104,161500,408793450,14890,14890,14890,14890,0
|
|
20241104,161400,408793450,14890,14890,14890,14890,0
|
|
20241104,161300,408793450,14890,14890,14890,14890,0
|
|
20241104,161200,408793450,14890,14890,14890,14890,0
|
|
20241104,161100,408793450,14890,14890,14890,14890,0
|
|
20241104,161000,408793450,14890,14890,14890,14890,0
|
|
20241104,160900,408793450,14890,14890,14890,14890,0
|
|
20241104,160800,408793450,14890,14890,14890,14890,0
|
|
20241104,160700,408793450,14890,14890,14890,14890,0
|
|
20241104,160600,408793450,14890,14890,14890,14890,0
|
|
20241104,160500,408793450,14890,14890,14890,14890,0
|
|
20241104,160400,408793450,14890,14890,14890,14890,0
|
|
20241104,160300,408793450,14890,14890,14890,14890,0
|
|
20241104,160200,408793450,14890,14890,14890,14890,0
|
|
20241104,160100,408793450,14890,14890,14890,14890,0
|
|
20241104,160000,408793450,14890,14890,14890,14890,115
|
|
20241104,155900,408793450,14890,14890,14890,14890,0
|
|
20241104,155800,408793450,14890,14890,14890,14890,0
|
|
20241104,155700,408793450,14890,14890,14890,14890,0
|
|
20241104,155600,408793450,14890,14890,14890,14890,0
|
|
20241104,155500,408793450,14890,14890,14890,14890,0
|
|
20241104,155400,408793450,14890,14890,14890,14890,0
|
|
20241104,155300,408793450,14890,14890,14890,14890,0
|
|
20241104,155200,408793450,14890,14890,14890,14890,0
|
|
20241104,155100,408793450,14890,14890,14890,14890,0
|
|
20241104,155000,408793450,14890,14890,14890,14890,0
|
|
20241104,154900,408793450,14890,14890,14890,14890,0
|
|
20241104,154800,408793450,14890,14890,14890,14890,0
|
|
20241104,154700,408793450,14890,14890,14890,14890,0
|
|
20241104,154600,408793450,14890,14890,14890,14890,0
|
|
20241104,154500,408793450,14890,14890,14890,14890,0
|
|
20241104,154400,408793450,14890,14890,14890,14890,0
|
|
20241104,154300,408793450,14890,14890,14890,14890,0
|
|
20241104,154200,408793450,14890,14890,14890,14890,0
|
|
20241104,154100,408793450,14890,14890,14890,14890,0
|
|
20241104,154000,408793450,14890,14890,14890,14890,0
|
|
20241104,153900,408793450,14890,14890,14890,14890,0
|
|
20241104,153800,408793450,14890,14890,14890,14890,0
|
|
20241104,153700,408793450,14890,14890,14890,14890,0
|
|
20241104,153600,408793450,14890,14890,14890,14890,0
|
|
20241104,153500,408793450,14890,14890,14890,14890,0
|
|
20241104,153400,408793450,14890,14890,14890,14890,0
|
|
20241104,153300,408793450,14890,14890,14890,14890,0
|
|
20241104,153200,408793450,14890,14890,14890,14890,0
|
|
20241104,153100,408793450,14890,14890,14890,14890,0
|
|
20241104,153000,408793450,14890,14890,14890,14890,230
|
|
20241104,152900,407081100,14890,14890,14890,14890,0
|
|
20241104,152800,407081100,14890,14890,14890,14890,0
|
|
20241104,152700,407081100,14890,14890,14890,14890,0
|
|
20241104,152600,407081100,14890,14890,14890,14890,0
|
|
20241104,152500,407081100,14890,14890,14890,14890,0
|
|
20241104,152400,407081100,14890,14890,14890,14890,0
|
|
20241104,152300,407081100,14890,14890,14890,14890,0
|
|
20241104,152200,407081100,14890,14890,14890,14890,0
|
|
20241104,152100,407081100,14890,14890,14890,14890,0
|
|
20241104,152000,407081100,14890,14890,14890,14890,0
|
|
20241104,151900,407081100,14890,14840,14890,14810,89
|
|
20241104,151800,405760500,14840,14840,14840,14840,55
|
|
20241104,151700,404944300,14840,14840,14840,14840,50
|
|
20241104,151600,404202300,14840,14840,14840,14820,37
|
|
20241104,151500,403653240,14840,14810,14840,14810,16
|
|
20241104,151400,403415860,14840,14820,14840,14800,46
|
|
20241104,151300,402734100,14820,14820,14820,14800,30
|
|
20241104,151200,402289620,14820,14810,14820,14800,41
|
|
20241104,151100,401682440,14810,14800,14810,14800,88
|
|
20241104,151000,400379860,14790,14780,14810,14780,21
|
|
20241104,150900,400068980,14800,14790,14800,14780,34
|
|
20241104,150800,399565950,14790,14760,14790,14760,62
|
|
20241104,150700,398649680,14760,14760,14780,14760,7
|
|
20241104,150600,398546340,14760,14760,14780,14760,7
|
|
20241104,150500,398443000,14760,14760,14770,14760,7
|
|
20241104,150400,398339660,14770,14770,14770,14760,360
|
|
20241104,150300,393022600,14770,14780,14780,14770,12
|
|
20241104,150200,392845280,14780,14780,14780,14780,6
|
|
20241104,150100,392756600,14780,14780,14780,14780,6
|
|
20241104,150000,392667920,14780,14790,14790,14780,29
|
|
20241104,145900,392239250,14790,14780,14790,14780,44
|
|
20241104,145800,391588900,14780,14790,14790,14770,15
|
|
20241104,145700,391367180,14770,14770,14770,14770,6
|
|
20241104,145600,391278560,14770,14770,14770,14770,6
|
|
20241104,145500,391189940,14790,14770,14790,14770,21
|
|
20241104,145400,390879710,14770,14770,14780,14770,54
|
|
20241104,145300,390081810,14770,14770,14770,14770,6
|
|
20241104,145200,389993190,14770,14770,14770,14770,6
|
|
20241104,145100,389904570,14770,14770,14770,14770,6
|
|
20241104,145000,389815950,14770,14770,14790,14770,26
|
|
20241104,144900,389431580,14770,14770,14770,14770,4
|
|
20241104,144800,389372500,14770,14770,14770,14770,6
|
|
20241104,144700,389283880,14770,14770,14770,14770,6
|
|
20241104,144600,389195260,14770,14770,14770,14770,6
|
|
20241104,144500,389106640,14770,14790,14790,14770,759
|
|
20241104,144400,377887950,14800,14850,14850,14800,1069
|
|
20241104,144300,362042450,14850,14840,14880,14810,77
|
|
20241104,144200,360899160,14840,14810,14840,14810,31
|
|
20241104,144100,360439370,14810,14800,14840,14800,45
|
|
20241104,144000,359771760,14800,14800,14830,14800,413
|
|
20241104,143900,353648070,14800,14820,14820,14800,73
|
|
20241104,143800,352566290,14800,14820,14830,14800,33
|
|
20241104,143700,352077340,14820,14800,14820,14800,16
|
|
20241104,143600,351840340,14820,14820,14820,14800,23
|
|
20241104,143500,351499600,14820,14800,14820,14790,68
|
|
20241104,143400,350493070,14810,14790,14810,14790,323
|
|
20241104,143300,345712360,14820,14810,14820,14790,8
|
|
20241104,143200,345593950,14810,14810,14810,14790,26
|
|
20241104,143100,345209100,14790,14790,14810,14790,13
|
|
20241104,143000,345016730,14800,14790,14800,14790,21
|
|
20241104,142900,344705990,14780,14770,14790,14770,68
|
|
20241104,142800,343700340,14790,14780,14790,14770,21
|
|
20241104,142700,343389920,14780,14790,14790,14770,8
|
|
20241104,142600,343271690,14770,14790,14790,14770,17
|
|
20241104,142500,343020360,14790,14770,14790,14770,16
|
|
20241104,142400,342783860,14790,14770,14790,14770,35
|
|
20241104,142300,342266570,14770,14780,14780,14770,10
|
|
20241104,142200,342118820,14770,14760,14780,14760,11
|
|
20241104,142100,341956320,14760,14770,14780,14760,14
|
|
20241104,142000,341749570,14770,14760,14770,14760,15
|
|
20241104,141900,341528070,14770,14750,14770,14750,45
|
|
20241104,141800,340863920,14760,14740,14760,14740,7
|
|
20241104,141700,340760680,14740,14740,14760,14730,129
|
|
20241104,141600,338859120,14730,14740,14740,14730,143
|
|
20241104,141500,336751360,14740,14740,14740,14740,6
|
|
20241104,141400,336662920,14740,14740,14740,14740,5
|
|
20241104,141300,336589220,14740,14740,14740,14740,5
|
|
20241104,141200,336515520,14740,14740,14740,14740,6
|
|
20241104,141100,336427080,14740,14740,14740,14740,38
|
|
20241104,141000,335866960,14740,14740,14740,14740,6
|
|
20241104,140900,335778520,14740,14740,14740,14740,6
|
|
20241104,140800,335690080,14750,14750,14750,14740,81
|
|
20241104,140700,334495340,14750,14750,14750,14750,6
|
|
20241104,140600,334406840,14750,14750,14750,14750,7
|
|
20241104,140500,334303590,14750,14760,14760,14750,7
|
|
20241104,140400,334200330,14750,14750,14760,14750,9
|
|
20241104,140300,334067550,14750,14750,14760,14750,5
|
|
20241104,140200,333993790,14750,14750,14760,14750,7
|
|
20241104,140100,333890530,14750,14750,14750,14750,6
|
|
20241104,140000,333802030,14750,14760,14760,14750,7
|
|
20241104,135900,333698770,14750,14750,14750,14750,6
|
|
20241104,135800,333610270,14750,14750,14750,14750,4
|
|
20241104,135700,333551270,14760,14760,14760,14760,20
|
|
20241104,135600,333256070,14770,14770,14770,14770,1
|
|
20241104,135500,333241300,14760,14760,14770,14760,10
|
|
20241104,135400,333093690,14770,14760,14770,14760,8
|
|
20241104,135300,332975600,14770,14760,14770,14760,6
|
|
20241104,135200,332887030,14760,14760,14760,14760,4
|
|
20241104,135100,332827990,14770,14770,14770,14770,2
|
|
20241104,135000,332798450,14780,14780,14780,14780,1
|
|
20241104,134900,332783670,14770,14770,14770,14770,24
|
|
20241104,134800,332429190,14800,14800,14800,14800,0
|
|
20241104,134700,332429190,14800,14800,14800,14800,0
|
|
20241104,134600,332429190,14800,14800,14800,14800,0
|
|
20241104,134500,332429190,14800,14810,14820,14780,652
|
|
20241104,134400,322786610,14820,14810,14820,14810,21
|
|
20241104,134300,322475590,14810,14810,14810,14810,1
|
|
20241104,134200,322460780,14810,14810,14810,14810,2
|
|
20241104,134100,322431160,14810,14810,14810,14810,0
|
|
20241104,134000,322431160,14810,14820,14820,14810,561
|
|
20241104,133900,314122720,14850,14850,14850,14850,1
|
|
20241104,133800,314107870,14840,14840,14840,14840,0
|
|
20241104,133700,314107870,14840,14830,14840,14830,12
|
|
20241104,133600,313929800,14830,14840,14840,14810,188
|
|
20241104,133500,311143210,14830,14830,14830,14830,0
|
|
20241104,133400,311143210,14830,14830,14840,14830,60
|
|
20241104,133300,310253390,14830,14820,14830,14820,34
|
|
20241104,133200,309749440,14830,14810,14830,14810,71
|
|
20241104,133100,308697410,14810,14810,14810,14810,10
|
|
20241104,133000,308549310,14810,14810,14820,14800,28
|
|
20241104,132900,308134630,14820,14800,14820,14800,88
|
|
20241104,132800,306831500,14800,14800,14800,14800,5
|
|
20241104,132700,306757500,14810,14830,14830,14800,381
|
|
20241104,132600,301113770,14830,14830,14830,14830,22
|
|
20241104,132500,300787510,14830,14820,14830,14820,3
|
|
20241104,132400,300743030,14800,14800,14830,14800,61
|
|
20241104,132300,299839440,14800,14800,14800,14790,47
|
|
20241104,132200,299143930,14790,14790,14790,14790,23
|
|
20241104,132100,298803760,14780,14780,14780,14780,31
|
|
20241104,132000,298345580,14780,14780,14780,14780,16
|
|
20241104,131900,298109100,14780,14770,14780,14770,60
|
|
20241104,131800,297222650,14770,14770,14770,14770,0
|
|
20241104,131700,297222650,14770,14770,14770,14770,4
|
|
20241104,131600,297163570,14770,14770,14770,14770,1
|
|
20241104,131500,297148800,14770,14770,14770,14770,17
|
|
20241104,131400,296897710,14770,14770,14770,14770,34
|
|
20241104,131300,296395530,14770,14770,14770,14770,21
|
|
20241104,131200,296085360,14770,14770,14770,14770,0
|
|
20241104,131100,296085360,14770,14770,14770,14760,33
|
|
20241104,131000,295598030,14770,14770,14770,14760,128
|
|
20241104,130900,293708330,14760,14760,14760,14760,57
|
|
20241104,130800,292867010,14770,14770,14770,14770,3
|
|
20241104,130700,292822700,14770,14770,14770,14770,0
|
|
20241104,130600,292822700,14770,14770,14770,14770,0
|
|
20241104,130500,292822700,14770,14770,14770,14770,0
|
|
20241104,130400,292822700,14770,14770,14770,14770,1
|
|
20241104,130300,292807930,14770,14770,14770,14770,0
|
|
20241104,130200,292807930,14770,14770,14770,14770,0
|
|
20241104,130100,292807930,14770,14770,14770,14770,0
|
|
20241104,130000,292807930,14770,14770,14770,14770,1
|
|
20241104,125900,292793160,14770,14760,14770,14760,77
|
|
20241104,125800,291656460,14760,14750,14760,14750,2
|
|
20241104,125700,291626950,14760,14760,14760,14760,1
|
|
20241104,125600,291612190,14750,14750,14750,14750,0
|
|
20241104,125500,291612190,14750,14750,14750,14750,1
|
|
20241104,125400,291597440,14760,14760,14760,14760,0
|
|
20241104,125300,291597440,14760,14760,14760,14760,0
|
|
20241104,125200,291597440,14760,14760,14760,14760,0
|
|
20241104,125100,291597440,14760,14760,14760,14760,1
|
|
20241104,125000,291582680,14760,14760,14760,14760,1
|
|
20241104,124900,291567920,14770,14770,14770,14770,1
|
|
20241104,124800,291553150,14760,14760,14760,14760,7
|
|
20241104,124700,291449830,14750,14750,14750,14750,0
|
|
20241104,124600,291449830,14750,14750,14750,14750,16
|
|
20241104,124500,291213830,14740,14740,14740,14740,0
|
|
20241104,124400,291213830,14740,14740,14740,14740,0
|
|
20241104,124300,291213830,14740,14750,14750,14740,60
|
|
20241104,124200,290329420,14750,14750,14750,14750,1
|
|
20241104,124100,290314670,14750,14750,14750,14750,3
|
|
20241104,124000,290270420,14750,14760,14760,14740,70
|
|
20241104,123900,289238090,14770,14770,14770,14770,0
|
|
20241104,123800,289238090,14770,14770,14770,14770,0
|
|
20241104,123700,289238090,14770,14770,14770,14770,0
|
|
20241104,123600,289238090,14770,14770,14770,14770,0
|
|
20241104,123500,289238090,14770,14770,14770,14770,1
|
|
20241104,123400,289223320,14770,14770,14770,14770,0
|
|
20241104,123300,289223320,14770,14770,14770,14770,1
|
|
20241104,123200,289208550,14770,14770,14770,14770,0
|
|
20241104,123100,289208550,14770,14770,14770,14770,19
|
|
20241104,123000,288927920,14770,14770,14770,14770,3
|
|
20241104,122900,288883610,14770,14770,14770,14770,2
|
|
20241104,122800,288854070,14760,14760,14760,14760,0
|
|
20241104,122700,288854070,14760,14760,14760,14760,0
|
|
20241104,122600,288854070,14760,14750,14760,14750,32
|
|
20241104,122500,288382010,14740,14740,14740,14740,10
|
|
20241104,122400,288234610,14750,14750,14750,14750,1
|
|
20241104,122300,288219860,14730,14730,14730,14730,5
|
|
20241104,122200,288146210,14740,14740,14740,14740,311
|
|
20241104,122100,283562070,14730,14740,14740,14730,301
|
|
20241104,122000,279128330,14740,14740,14740,14740,0
|
|
20241104,121900,279128330,14740,14730,14740,14730,3
|
|
20241104,121800,279084120,14730,14730,14730,14730,8
|
|
20241104,121700,278966280,14730,14740,14740,14730,107
|
|
20241104,121600,277389110,14750,14770,14770,14750,16
|
|
20241104,121500,277153030,14780,14800,14800,14780,3
|
|
20241104,121400,277108670,14800,14800,14800,14800,2
|
|
20241104,121300,277079070,14780,14820,14820,14780,582
|
|
20241104,121200,268470650,14820,14810,14820,14810,17
|
|
20241104,121100,268218860,14800,14800,14800,14800,95
|
|
20241104,121000,266812860,14800,14810,14810,14800,48
|
|
20241104,120900,266102080,14810,14790,14810,14790,32
|
|
20241104,120800,265628740,14790,14790,14790,14790,31
|
|
20241104,120700,265170250,14780,14780,14780,14780,11
|
|
20241104,120600,265007670,14790,14790,14790,14790,0
|
|
20241104,120500,265007670,14790,14790,14790,14790,0
|
|
20241104,120400,265007670,14790,14780,14790,14780,20
|
|
20241104,120300,264711890,14770,14770,14770,14770,85
|
|
20241104,120200,263456440,14770,14760,14770,14760,49
|
|
20241104,120100,262733130,14760,14760,14760,14760,15
|
|
20241104,120000,262511730,14750,14740,14750,14740,27
|
|
20241104,115900,262113570,14750,14740,14750,14740,53
|
|
20241104,115800,261331900,14750,14750,14750,14750,16
|
|
20241104,115700,261095900,14740,14740,14750,14740,90
|
|
20241104,115600,259768560,14740,14730,14740,14730,43
|
|
20241104,115500,259134900,14730,14730,14730,14730,17
|
|
20241104,115400,258884490,14730,14730,14730,14730,15
|
|
20241104,115300,258663540,14740,14730,14740,14730,9
|
|
20241104,115200,258530960,14730,14730,14740,14730,17
|
|
20241104,115100,258280540,14740,14730,14740,14730,25
|
|
20241104,115000,257912120,14730,14730,14730,14730,548
|
|
20241104,114900,249840080,14730,14730,14730,14730,8
|
|
20241104,114800,249722240,14730,14730,14740,14730,18
|
|
20241104,114700,249457080,14740,14730,14740,14730,21
|
|
20241104,114600,249147620,14740,14750,14750,14740,9
|
|
20241104,114500,249014950,14740,14740,14750,14740,17
|
|
20241104,114400,248764360,14740,14730,14740,14730,39
|
|
20241104,114300,248189580,14730,14730,14730,14730,24
|
|
20241104,114200,247836060,14730,14740,14740,14730,9
|
|
20241104,114100,247703480,14730,14730,14730,14730,9
|
|
20241104,114000,247570910,14730,14730,14740,14730,27
|
|
20241104,113900,247173090,14730,14730,14730,14730,9
|
|
20241104,113800,247040520,14730,14730,14740,14730,41
|
|
20241104,113700,246436420,14730,14730,14730,14730,8
|
|
20241104,113600,246318580,14730,14730,14740,14730,17
|
|
20241104,113500,246068160,14730,14730,14730,14730,26
|
|
20241104,113400,245685180,14730,14730,14730,14730,8
|
|
20241104,113300,245567340,14730,14740,14740,14730,17
|
|
20241104,113200,245316840,14740,14740,14740,14740,11
|
|
20241104,113100,245154700,14740,14740,14740,14740,25
|
|
20241104,113000,244786200,14740,14740,14740,14740,8
|
|
20241104,112900,244668280,14740,14740,14740,14740,27
|
|
20241104,112800,244270300,14730,14730,14730,14730,16
|
|
20241104,112700,244034620,14730,14740,14740,14730,18
|
|
20241104,112600,243769380,14730,14730,14740,14730,28
|
|
20241104,112500,243356830,14730,14740,14740,14730,19
|
|
20241104,112400,243076860,14730,14740,14740,14730,8
|
|
20241104,112300,242959010,14740,14740,14740,14740,11
|
|
20241104,112200,242796870,14740,14740,14740,14740,0
|
|
20241104,112100,242796870,14740,14740,14740,14740,14
|
|
20241104,112000,242590510,14740,14740,14740,14740,1
|
|
20241104,111900,242575770,14740,14740,14740,14740,2
|
|
20241104,111800,242546290,14740,14740,14740,14740,50
|
|
20241104,111700,241809290,14750,14750,14750,14750,1
|
|
20241104,111600,241794540,14740,14740,14750,14740,14
|
|
20241104,111500,241588160,14740,14740,14740,14740,0
|
|
20241104,111400,241588160,14740,14740,14750,14740,28
|
|
20241104,111300,241175270,14740,14740,14740,14740,0
|
|
20241104,111200,241175270,14740,14740,14740,14740,10
|
|
20241104,111100,241027870,14750,14750,14750,14750,0
|
|
20241104,111000,241027870,14750,14760,14760,14750,47
|
|
20241104,110900,240334230,14750,14750,14750,14750,1
|
|
20241104,110800,240319480,14760,14760,14760,14760,2
|
|
20241104,110700,240289960,14750,14760,14760,14750,3
|
|
20241104,110600,240245690,14760,14760,14760,14760,0
|
|
20241104,110500,240245690,14760,14760,14760,14760,0
|
|
20241104,110400,240245690,14760,14760,14760,14750,8
|
|
20241104,110300,240127620,14760,14760,14760,14760,15
|
|
20241104,110200,239906220,14760,14760,14760,14760,0
|
|
20241104,110100,239906220,14760,14760,14760,14760,0
|
|
20241104,110000,239906220,14760,14750,14760,14750,309
|
|
20241104,105900,235348460,14740,14740,14740,14740,15
|
|
20241104,105800,235127360,14750,14750,14750,14750,0
|
|
20241104,105700,235127360,14750,14740,14750,14740,15
|
|
20241104,105600,234906250,14750,14740,14750,14740,2
|
|
20241104,105500,234876760,14740,14740,14740,14740,1
|
|
20241104,105400,234862020,14750,14750,14750,14750,33
|
|
20241104,105300,234375270,14760,14760,14760,14760,1
|
|
20241104,105200,234360510,14760,14760,14760,14760,3
|
|
20241104,105100,234316230,14760,14750,14760,14750,13
|
|
20241104,105000,234124470,14750,14750,14750,14750,1
|
|
20241104,104900,234109720,14750,14750,14750,14750,2
|
|
20241104,104800,234080220,14750,14750,14750,14750,0
|
|
20241104,104700,234080220,14750,14750,14750,14750,0
|
|
20241104,104600,234080220,14750,14750,14750,14750,0
|
|
20241104,104500,234080220,14750,14740,14750,14740,35
|
|
20241104,104400,233564090,14760,14760,14760,14760,0
|
|
20241104,104300,233564090,14760,14760,14760,14760,1
|
|
20241104,104200,233549330,14730,14760,14760,14730,2001
|
|
20241104,104100,204073950,14750,14730,14750,14730,416
|
|
20241104,104000,197944990,14730,14730,14740,14720,533
|
|
20241104,103900,190094670,14750,14750,14750,14750,0
|
|
20241104,103800,190094670,14750,14750,14750,14730,40
|
|
20241104,103700,189505140,14750,14740,14750,14740,525
|
|
20241104,103600,181766570,14740,14810,14810,14740,4317
|
|
20241104,103500,117946960,14810,14800,14810,14800,12
|
|
20241104,103400,117769350,14810,14810,14810,14810,0
|
|
20241104,103300,117769350,14810,14810,14810,14810,0
|
|
20241104,103200,117769350,14810,14810,14810,14800,25
|
|
20241104,103100,117399210,14820,14820,14820,14820,0
|
|
20241104,103000,117399210,14820,14820,14820,14820,17
|
|
20241104,102900,117147270,14820,14810,14820,14810,6
|
|
20241104,102800,117058400,14820,14820,14820,14820,0
|
|
20241104,102700,117058400,14820,14820,14820,14820,0
|
|
20241104,102600,117058400,14820,14810,14820,14810,3
|
|
20241104,102500,117013960,14800,14790,14800,14790,388
|
|
20241104,102400,111271690,14790,14770,14790,14770,51
|
|
20241104,102300,110517970,14780,14780,14780,14780,1
|
|
20241104,102200,110503190,14770,14780,14780,14770,9
|
|
20241104,102100,110370250,14780,14770,14780,14770,9
|
|
20241104,102000,110237310,14770,14770,14770,14770,0
|
|
20241104,101900,110237310,14770,14780,14780,14770,9
|
|
20241104,101800,110104370,14780,14780,14780,14780,551
|
|
20241104,101700,101960590,14780,14780,14780,14780,0
|
|
20241104,101600,101960590,14780,14780,14780,14780,11
|
|
20241104,101500,101798010,14780,14780,14780,14780,7
|
|
20241104,101400,101694550,14780,14780,14780,14780,13
|
|
20241104,101300,101502410,14780,14780,14780,14780,0
|
|
20241104,101200,101502410,14780,14790,14790,14780,29
|
|
20241104,101100,101073540,14790,14790,14800,14790,464
|
|
20241104,101000,94210880,14800,14810,14810,14800,39
|
|
20241104,100900,93633380,14790,14790,14790,14790,14
|
|
20241104,100800,93426320,14800,14800,14800,14800,0
|
|
20241104,100700,93426320,14800,14800,14800,14790,5
|
|
20241104,100600,93352330,14790,14800,14800,14790,16
|
|
20241104,100500,93115670,14810,14810,14810,14810,0
|
|
20241104,100400,93115670,14810,14810,14810,14790,16
|
|
20241104,100300,92878990,14780,14800,14800,14780,416
|
|
20241104,100200,86724870,14810,14810,14810,14810,1
|
|
20241104,100100,86710060,14810,14810,14810,14810,297
|
|
20241104,100000,82311490,14830,14830,14830,14830,1
|
|
20241104,095900,82296660,14810,14810,14810,14810,3
|
|
20241104,095800,82252230,14810,14810,14810,14810,50
|
|
20241104,095700,81511730,14810,14800,14810,14800,170
|
|
20241104,095600,78995720,14800,14790,14800,14770,415
|
|
20241104,095500,72861810,14800,14800,14800,14800,0
|
|
20241104,095400,72861810,14800,14790,14800,14790,6
|
|
20241104,095300,72773050,14790,14790,14790,14790,4
|
|
20241104,095200,72713890,14790,14790,14800,14790,105
|
|
20241104,095100,71159950,14780,14780,14780,14780,50
|
|
20241104,095000,70420950,14770,14770,14770,14770,547
|
|
20241104,094900,62341760,14770,14770,14770,14770,3
|
|
20241104,094800,62297450,14780,14820,14820,14780,2027
|
|
20241104,094700,32310510,14830,14840,14840,14830,23
|
|
20241104,094600,31969240,14840,14850,14850,14840,155
|
|
20241104,094500,29669030,14850,14850,14850,14850,0
|
|
20241104,094400,29669030,14850,14850,14850,14850,0
|
|
20241104,094300,29669030,14850,14850,14850,14850,0
|
|
20241104,094200,29669030,14850,14850,14850,14850,0
|
|
20241104,094100,29669030,14850,14850,14850,14850,1
|
|
20241104,094000,29654180,14860,14860,14860,14860,0
|
|
20241104,093900,29654180,14860,14900,14900,14850,679
|
|
20241104,093800,19557350,14910,14910,14910,14910,0
|
|
20241104,093700,19557350,14910,14910,14910,14910,1
|
|
20241104,093600,19542440,14910,14910,14910,14910,1
|
|
20241104,093500,19527530,14910,14910,14910,14910,0
|
|
20241104,093400,19527530,14910,14910,14910,14910,1
|
|
20241104,093300,19512620,14910,14910,14910,14910,0
|
|
20241104,093200,19512620,14910,14910,14910,14910,1
|
|
20241104,093100,19497710,14910,14910,14910,14910,1
|
|
20241104,093000,19482800,14910,14910,14910,14910,0
|
|
20241104,092900,19482800,14910,14900,14910,14900,2
|
|
20241104,092800,19452990,14920,14920,14920,14920,0
|
|
20241104,092700,19452990,14920,14920,14920,14920,0
|
|
20241104,092600,19452990,14920,14920,14920,14920,0
|
|
20241104,092500,19452990,14920,14920,14920,14920,0
|
|
20241104,092400,19452990,14920,14890,14920,14890,20
|
|
20241104,092300,19155130,14870,14860,14870,14860,48
|
|
20241104,092200,18441700,14850,14900,14910,14850,462
|
|
20241104,092100,11575140,14900,14910,14910,14900,43
|
|
20241104,092000,10934070,14910,14910,14910,14910,2
|
|
20241104,091900,10904250,14910,14910,14910,14910,0
|
|
20241104,091800,10904250,14910,14910,14920,14890,285
|
|
20241104,091700,6660300,14910,14920,14920,14910,2
|
|
20241104,091600,6630470,14920,14920,14920,14920,0
|
|
20241104,091500,6630470,14920,14920,14920,14920,0
|
|
20241104,091400,6630470,14920,14920,14920,14920,1
|
|
20241104,091300,6615550,14910,14910,14910,14910,0
|
|
20241104,091200,6615550,14910,14900,14910,14900,18
|
|
20241104,091100,6347330,14900,14910,14910,14900,2
|
|
20241104,091000,6317520,14920,14920,14920,14920,42
|
|
20241104,090900,5690880,14930,14930,14930,14930,0
|
|
20241104,090800,5690880,14930,14930,14930,14930,0
|
|
20241104,090700,5690880,14930,14930,14930,14930,0
|
|
20241104,090600,5690880,14930,14930,14930,14930,1
|
|
20241104,090500,5675950,14930,14930,14930,14930,0
|
|
20241104,090400,5675950,14930,14900,14930,14900,32
|
|
20241104,090300,5199120,14940,14940,14940,14940,0
|
|
20241104,090200,5199120,14940,14940,14940,14940,0
|
|
20241104,090100,5199120,14940,14940,14940,14940,0
|
|
20241104,090000,5199120,14940,14750,14940,14750,352
|