577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,183300,1024104700,19260,19260,19260,19260,0
|
|
20241104,183200,1024104700,19260,19260,19260,19260,0
|
|
20241104,183100,1024104700,19260,19260,19260,19260,0
|
|
20241104,183000,1024104700,19260,19260,19260,19260,0
|
|
20241104,182900,1024104700,19260,19260,19260,19260,0
|
|
20241104,182800,1024104700,19260,19260,19260,19260,0
|
|
20241104,182700,1024104700,19260,19260,19260,19260,0
|
|
20241104,182600,1024104700,19260,19260,19260,19260,0
|
|
20241104,182500,1024104700,19260,19260,19260,19260,0
|
|
20241104,182400,1024104700,19260,19260,19260,19260,0
|
|
20241104,182300,1024104700,19260,19260,19260,19260,0
|
|
20241104,182200,1024104700,19260,19260,19260,19260,0
|
|
20241104,182100,1024104700,19260,19260,19260,19260,0
|
|
20241104,182000,1024104700,19260,19260,19260,19260,0
|
|
20241104,181900,1024104700,19260,19260,19260,19260,0
|
|
20241104,181800,1024104700,19260,19260,19260,19260,0
|
|
20241104,181700,1024104700,19260,19260,19260,19260,0
|
|
20241104,181600,1024104700,19260,19260,19260,19260,0
|
|
20241104,181500,1024104700,19260,19260,19260,19260,0
|
|
20241104,181400,1024104700,19260,19260,19260,19260,0
|
|
20241104,181300,1024104700,19260,19260,19260,19260,0
|
|
20241104,181200,1024104700,19260,19260,19260,19260,0
|
|
20241104,181100,1024104700,19260,19260,19260,19260,0
|
|
20241104,181000,1024104700,19260,19260,19260,19260,0
|
|
20241104,180900,1024104700,19260,19260,19260,19260,0
|
|
20241104,180800,1024104700,19260,19260,19260,19260,0
|
|
20241104,180700,1024104700,19260,19260,19260,19260,0
|
|
20241104,180600,1024104700,19260,19260,19260,19260,0
|
|
20241104,180500,1024104700,19260,19260,19260,19260,0
|
|
20241104,180400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,180300,1024104700,19260,19260,19260,19260,0
|
|
20241104,180200,1024104700,19260,19260,19260,19260,0
|
|
20241104,180100,1024104700,19260,19260,19260,19260,0
|
|
20241104,180000,1024104700,19260,19260,19260,19260,0
|
|
20241104,175900,1024104700,19260,19260,19260,19260,0
|
|
20241104,175800,1024104700,19260,19260,19260,19260,0
|
|
20241104,175700,1024104700,19260,19260,19260,19260,0
|
|
20241104,175600,1024104700,19260,19260,19260,19260,0
|
|
20241104,175500,1024104700,19260,19260,19260,19260,0
|
|
20241104,175400,1024104700,19260,19260,19260,19260,0
|
|
20241104,175300,1024104700,19260,19260,19260,19260,0
|
|
20241104,175200,1024104700,19260,19260,19260,19260,0
|
|
20241104,175100,1024104700,19260,19260,19260,19260,0
|
|
20241104,175000,1024104700,19260,19260,19260,19260,0
|
|
20241104,174900,1024104700,19260,19260,19260,19260,0
|
|
20241104,174800,1024104700,19260,19260,19260,19260,0
|
|
20241104,174700,1024104700,19260,19260,19260,19260,0
|
|
20241104,174600,1024104700,19260,19260,19260,19260,0
|
|
20241104,174500,1024104700,19260,19260,19260,19260,0
|
|
20241104,174400,1024104700,19260,19260,19260,19260,0
|
|
20241104,174300,1024104700,19260,19260,19260,19260,0
|
|
20241104,174200,1024104700,19260,19260,19260,19260,0
|
|
20241104,174100,1024104700,19260,19260,19260,19260,0
|
|
20241104,174000,1024104700,19260,19260,19260,19260,0
|
|
20241104,173900,1024104700,19260,19260,19260,19260,0
|
|
20241104,173800,1024104700,19260,19260,19260,19260,0
|
|
20241104,173700,1024104700,19260,19260,19260,19260,0
|
|
20241104,173600,1024104700,19260,19260,19260,19260,0
|
|
20241104,173500,1024104700,19260,19260,19260,19260,0
|
|
20241104,173400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,173300,1024104700,19260,19260,19260,19260,0
|
|
20241104,173200,1024104700,19260,19260,19260,19260,0
|
|
20241104,173100,1024104700,19260,19260,19260,19260,0
|
|
20241104,173000,1024104700,19260,19260,19260,19260,0
|
|
20241104,172900,1024104700,19260,19260,19260,19260,0
|
|
20241104,172800,1024104700,19260,19260,19260,19260,0
|
|
20241104,172700,1024104700,19260,19260,19260,19260,0
|
|
20241104,172600,1024104700,19260,19260,19260,19260,0
|
|
20241104,172500,1024104700,19260,19260,19260,19260,0
|
|
20241104,172400,1024104700,19260,19260,19260,19260,0
|
|
20241104,172300,1024104700,19260,19260,19260,19260,0
|
|
20241104,172200,1024104700,19260,19260,19260,19260,0
|
|
20241104,172100,1024104700,19260,19260,19260,19260,0
|
|
20241104,172000,1024104700,19260,19260,19260,19260,0
|
|
20241104,171900,1024104700,19260,19260,19260,19260,0
|
|
20241104,171800,1024104700,19260,19260,19260,19260,0
|
|
20241104,171700,1024104700,19260,19260,19260,19260,0
|
|
20241104,171600,1024104700,19260,19260,19260,19260,0
|
|
20241104,171500,1024104700,19260,19260,19260,19260,0
|
|
20241104,171400,1024104700,19260,19260,19260,19260,0
|
|
20241104,171300,1024104700,19260,19260,19260,19260,0
|
|
20241104,171200,1024104700,19260,19260,19260,19260,0
|
|
20241104,171100,1024104700,19260,19260,19260,19260,0
|
|
20241104,171000,1024104700,19260,19260,19260,19260,0
|
|
20241104,170900,1024104700,19260,19260,19260,19260,0
|
|
20241104,170800,1024104700,19260,19260,19260,19260,0
|
|
20241104,170700,1024104700,19260,19260,19260,19260,0
|
|
20241104,170600,1024104700,19260,19260,19260,19260,0
|
|
20241104,170500,1024104700,19260,19260,19260,19260,0
|
|
20241104,170400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,170300,1024104700,19260,19260,19260,19260,0
|
|
20241104,170200,1024104700,19260,19260,19260,19260,0
|
|
20241104,170100,1024104700,19260,19260,19260,19260,0
|
|
20241104,170000,1024104700,19260,19260,19260,19260,0
|
|
20241104,165900,1024104700,19260,19260,19260,19260,0
|
|
20241104,165800,1024104700,19260,19260,19260,19260,0
|
|
20241104,165700,1024104700,19260,19260,19260,19260,0
|
|
20241104,165600,1024104700,19260,19260,19260,19260,0
|
|
20241104,165500,1024104700,19260,19260,19260,19260,0
|
|
20241104,165400,1024104700,19260,19260,19260,19260,0
|
|
20241104,165300,1024104700,19260,19260,19260,19260,0
|
|
20241104,165200,1024104700,19260,19260,19260,19260,0
|
|
20241104,165100,1024104700,19260,19260,19260,19260,0
|
|
20241104,165000,1024104700,19260,19260,19260,19260,0
|
|
20241104,164900,1024104700,19260,19260,19260,19260,0
|
|
20241104,164800,1024104700,19260,19260,19260,19260,0
|
|
20241104,164700,1024104700,19260,19260,19260,19260,0
|
|
20241104,164600,1024104700,19260,19260,19260,19260,0
|
|
20241104,164500,1024104700,19260,19260,19260,19260,0
|
|
20241104,164400,1024104700,19260,19260,19260,19260,0
|
|
20241104,164300,1024104700,19260,19260,19260,19260,0
|
|
20241104,164200,1024104700,19260,19260,19260,19260,0
|
|
20241104,164100,1024104700,19260,19260,19260,19260,0
|
|
20241104,164000,1024104700,19260,19260,19260,19260,0
|
|
20241104,163900,1024104700,19260,19260,19260,19260,0
|
|
20241104,163800,1024104700,19260,19260,19260,19260,0
|
|
20241104,163700,1024104700,19260,19260,19260,19260,0
|
|
20241104,163600,1024104700,19260,19260,19260,19260,0
|
|
20241104,163500,1024104700,19260,19260,19260,19260,0
|
|
20241104,163400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,163300,1024104700,19260,19260,19260,19260,0
|
|
20241104,163200,1024104700,19260,19260,19260,19260,0
|
|
20241104,163100,1024104700,19260,19260,19260,19260,0
|
|
20241104,163000,1024104700,19260,19260,19260,19260,0
|
|
20241104,162900,1024104700,19260,19260,19260,19260,0
|
|
20241104,162800,1024104700,19260,19260,19260,19260,0
|
|
20241104,162700,1024104700,19260,19260,19260,19260,0
|
|
20241104,162600,1024104700,19260,19260,19260,19260,0
|
|
20241104,162500,1024104700,19260,19260,19260,19260,0
|
|
20241104,162400,1024104700,19260,19260,19260,19260,0
|
|
20241104,162300,1024104700,19260,19260,19260,19260,0
|
|
20241104,162200,1024104700,19260,19260,19260,19260,0
|
|
20241104,162100,1024104700,19260,19260,19260,19260,0
|
|
20241104,162000,1024104700,19260,19260,19260,19260,0
|
|
20241104,161900,1024104700,19260,19260,19260,19260,0
|
|
20241104,161800,1024104700,19260,19260,19260,19260,0
|
|
20241104,161700,1024104700,19260,19260,19260,19260,0
|
|
20241104,161600,1024104700,19260,19260,19260,19260,0
|
|
20241104,161500,1024104700,19260,19260,19260,19260,0
|
|
20241104,161400,1024104700,19260,19260,19260,19260,0
|
|
20241104,161300,1024104700,19260,19260,19260,19260,0
|
|
20241104,161200,1024104700,19260,19260,19260,19260,0
|
|
20241104,161100,1024104700,19260,19260,19260,19260,0
|
|
20241104,161000,1024104700,19260,19260,19260,19260,0
|
|
20241104,160900,1024104700,19260,19260,19260,19260,0
|
|
20241104,160800,1024104700,19260,19260,19260,19260,0
|
|
20241104,160700,1024104700,19260,19260,19260,19260,0
|
|
20241104,160600,1024104700,19260,19260,19260,19260,0
|
|
20241104,160500,1024104700,19260,19260,19260,19260,0
|
|
20241104,160400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,160300,1024104700,19260,19260,19260,19260,0
|
|
20241104,160200,1024104700,19260,19260,19260,19260,0
|
|
20241104,160100,1024104700,19260,19260,19260,19260,0
|
|
20241104,160000,1024104700,19260,19260,19260,19260,0
|
|
20241104,155900,1024104700,19260,19260,19260,19260,0
|
|
20241104,155800,1024104700,19260,19260,19260,19260,0
|
|
20241104,155700,1024104700,19260,19260,19260,19260,0
|
|
20241104,155600,1024104700,19260,19260,19260,19260,0
|
|
20241104,155500,1024104700,19260,19260,19260,19260,0
|
|
20241104,155400,1024104700,19260,19260,19260,19260,0
|
|
20241104,155300,1024104700,19260,19260,19260,19260,0
|
|
20241104,155200,1024104700,19260,19260,19260,19260,0
|
|
20241104,155100,1024104700,19260,19260,19260,19260,0
|
|
20241104,155000,1024104700,19260,19260,19260,19260,0
|
|
20241104,154900,1024104700,19260,19260,19260,19260,0
|
|
20241104,154800,1024104700,19260,19260,19260,19260,0
|
|
20241104,154700,1024104700,19260,19260,19260,19260,0
|
|
20241104,154600,1024104700,19260,19260,19260,19260,0
|
|
20241104,154500,1024104700,19260,19260,19260,19260,0
|
|
20241104,154400,1024104700,19260,19260,19260,19260,0
|
|
20241104,154300,1024104700,19260,19260,19260,19260,0
|
|
20241104,154200,1024104700,19260,19260,19260,19260,0
|
|
20241104,154100,1024104700,19260,19260,19260,19260,0
|
|
20241104,154000,1024104700,19260,19260,19260,19260,0
|
|
20241104,153900,1024104700,19260,19260,19260,19260,0
|
|
20241104,153800,1024104700,19260,19260,19260,19260,0
|
|
20241104,153700,1024104700,19260,19260,19260,19260,0
|
|
20241104,153600,1024104700,19260,19260,19260,19260,0
|
|
20241104,153500,1024104700,19260,19260,19260,19260,0
|
|
20241104,153400,1024104700,19260,19260,19260,19260,2309
|
|
20241104,153300,1024104700,19260,19260,19260,19260,0
|
|
20241104,153200,1024104700,19260,19260,19260,19260,0
|
|
20241104,153100,1024104700,19260,19260,19260,19260,0
|
|
20241104,153000,1024104700,19260,19260,19260,19260,2309
|
|
20241104,152900,979633360,19260,19260,19260,19260,0
|
|
20241104,152800,979633360,19260,19260,19260,19260,0
|
|
20241104,152700,979633360,19260,19260,19260,19260,0
|
|
20241104,152600,979633360,19260,19260,19260,19260,0
|
|
20241104,152500,979633360,19260,19260,19260,19260,0
|
|
20241104,152400,979633360,19260,19260,19260,19260,0
|
|
20241104,152300,979633360,19260,19260,19260,19260,0
|
|
20241104,152200,979633360,19260,19260,19260,19260,0
|
|
20241104,152100,979633360,19260,19260,19260,19260,0
|
|
20241104,152000,979633360,19260,19260,19260,19260,0
|
|
20241104,151900,979633360,19260,19260,19270,19260,174
|
|
20241104,151800,976282110,19260,19260,19270,19260,344
|
|
20241104,151700,969656380,19270,19280,19280,19270,187
|
|
20241104,151600,966052820,19270,19270,19280,19270,161
|
|
20241104,151500,962950190,19270,19270,19280,19270,170
|
|
20241104,151400,959674260,19270,19270,19280,19270,376
|
|
20241104,151300,952428450,19270,19270,19280,19270,33
|
|
20241104,151200,951792510,19270,19280,19280,19270,182
|
|
20241104,151100,948284160,19270,19280,19280,19270,50
|
|
20241104,151000,947320430,19280,19270,19280,19270,98
|
|
20241104,150900,945431330,19270,19280,19280,19270,315
|
|
20241104,150800,939359910,19270,19270,19280,19270,36
|
|
20241104,150700,938666160,19270,19280,19280,19270,68
|
|
20241104,150600,937355650,19270,19260,19280,19260,229
|
|
20241104,150500,932942630,19270,19260,19270,19260,72
|
|
20241104,150400,931555480,19260,19270,19270,19260,59
|
|
20241104,150300,930419090,19260,19260,19270,19260,45
|
|
20241104,150200,929552240,19260,19260,19270,19260,72
|
|
20241104,150100,928165340,19270,19260,19270,19260,42
|
|
20241104,150000,927356270,19270,19270,19270,19260,72
|
|
20241104,145900,925969400,19270,19270,19270,19260,303
|
|
20241104,145800,920130690,19260,19270,19270,19260,22
|
|
20241104,145700,919706810,19260,19260,19280,19260,307
|
|
20241104,145600,913793720,19260,19260,19280,19260,8
|
|
20241104,145500,913639580,19270,19260,19270,19260,45
|
|
20241104,145400,912772490,19270,19260,19270,19260,20
|
|
20241104,145300,912387130,19260,19260,19270,19260,21
|
|
20241104,145200,911982510,19270,19280,19280,19260,20
|
|
20241104,145100,911597000,19260,19260,19280,19260,324
|
|
20241104,145000,905353410,19270,19260,19270,19260,24
|
|
20241104,144900,904890980,19270,19270,19270,19260,9
|
|
20241104,144800,904717590,19270,19270,19280,19270,30
|
|
20241104,144700,904139320,19270,19270,19280,19270,24
|
|
20241104,144600,903676660,19270,19270,19280,19270,55
|
|
20241104,144500,902616670,19280,19270,19280,19270,9
|
|
20241104,144400,902443210,19280,19280,19280,19270,20
|
|
20241104,144300,902057650,19270,19330,19330,19270,27
|
|
20241104,144200,901536840,19330,19270,19330,19260,61
|
|
20241104,144100,900361330,19270,19270,19330,19270,58
|
|
20241104,144000,899243000,19270,19330,19330,19270,24
|
|
20241104,143900,898779380,19320,19320,19320,19270,26
|
|
20241104,143800,898277260,19270,19310,19320,19260,95
|
|
20241104,143700,896445870,19270,19310,19310,19270,21
|
|
20241104,143600,896040600,19310,19310,19310,19260,41
|
|
20241104,143500,895249100,19280,19260,19310,19260,24
|
|
20241104,143400,894786100,19280,19260,19280,19260,328
|
|
20241104,143300,888465410,19270,19270,19270,19260,127
|
|
20241104,143200,886019170,19260,19260,19270,19260,26
|
|
20241104,143100,885518200,19260,19260,19270,19260,21
|
|
20241104,143000,885113580,19270,19270,19280,19270,51
|
|
20241104,142900,884130770,19280,19270,19280,19270,21
|
|
20241104,142800,883725940,19280,19270,19280,19270,20
|
|
20241104,142700,883340390,19270,19270,19280,19270,20
|
|
20241104,142600,882954840,19280,19280,19280,19270,13
|
|
20241104,142500,882704260,19280,19300,19300,19270,27
|
|
20241104,142400,882183650,19270,19260,19300,19260,19
|
|
20241104,142300,881817530,19270,19270,19270,19260,59
|
|
20241104,142200,880680640,19260,19260,19270,19260,78
|
|
20241104,142100,879177640,19260,19260,19270,19260,22
|
|
20241104,142000,878753750,19260,19260,19270,19260,30
|
|
20241104,141900,878175750,19270,19260,19270,19260,59
|
|
20241104,141800,877038880,19270,19270,19270,19260,33
|
|
20241104,141700,876403020,19260,19260,19270,19260,110
|
|
20241104,141600,874283370,19270,19260,19270,19260,964
|
|
20241104,141500,855716450,19260,19260,19270,19260,11
|
|
20241104,141400,855504540,19260,19260,19270,19260,23
|
|
20241104,141300,855061380,19260,19270,19270,19260,25
|
|
20241104,141200,854579670,19260,19260,19270,19260,24
|
|
20241104,141100,854117250,19260,19270,19270,19260,16
|
|
20241104,141000,853808980,19270,19260,19270,19260,20
|
|
20241104,140900,853423630,19270,19260,19270,19260,31
|
|
20241104,140800,852826330,19270,19270,19270,19260,286
|
|
20241104,140700,847315150,19270,19270,19270,19260,18
|
|
20241104,140600,846968340,19260,19260,19270,19260,20
|
|
20241104,140500,846582990,19260,19260,19270,19260,22
|
|
20241104,140400,846159110,19270,19260,19270,19260,72
|
|
20241104,140300,844772220,19270,19270,19270,19260,24
|
|
20241104,140200,844309780,19260,19260,19270,19260,8
|
|
20241104,140100,844155670,19260,19270,19270,19260,37
|
|
20241104,140000,843442740,19270,19260,19290,19260,38
|
|
20241104,135900,842710470,19260,19260,19290,19260,21
|
|
20241104,135800,842305560,19260,19260,19290,19260,8
|
|
20241104,135700,842151360,19260,19290,19290,19260,32
|
|
20241104,135600,841534170,19290,19290,19290,19290,3
|
|
20241104,135500,841476300,19260,19260,19290,19260,532
|
|
20241104,135400,831229530,19290,19290,19290,19260,20
|
|
20241104,135300,830843850,19290,19260,19290,19260,186
|
|
20241104,135200,827261040,19260,19270,19290,19240,770
|
|
20241104,135100,812432280,19270,19270,19270,19260,25
|
|
20241104,135000,811950580,19270,19270,19270,19270,19
|
|
20241104,134900,811584450,19260,19270,19270,19260,16
|
|
20241104,134800,811276140,19270,19260,19270,19260,51
|
|
20241104,134700,810293830,19270,19290,19290,19270,56
|
|
20241104,134600,809214450,19260,19280,19280,19250,1328
|
|
20241104,134500,783635540,19280,19280,19280,19280,3
|
|
20241104,134400,783577700,19280,19280,19280,19280,15
|
|
20241104,134300,783288500,19280,19280,19280,19280,3
|
|
20241104,134200,783230660,19280,19280,19280,19280,30
|
|
20241104,134100,782652260,19280,19290,19290,19280,4
|
|
20241104,134000,782575130,19290,19260,19290,19260,17
|
|
20241104,133900,782247230,19290,19290,19290,19290,3
|
|
20241104,133800,782189360,19290,19290,19290,19290,27
|
|
20241104,133700,781668530,19290,19260,19290,19240,2258
|
|
20241104,133600,738200040,19260,19310,19310,19250,1794
|
|
20241104,133500,703650070,19310,19310,19310,19260,31
|
|
20241104,133400,703052710,19310,19310,19310,19310,35
|
|
20241104,133300,702376860,19310,19310,19310,19310,3
|
|
20241104,133200,702318930,19310,19310,19310,19280,66
|
|
20241104,133100,701046000,19310,19310,19310,19310,16
|
|
20241104,133000,700737040,19310,19280,19310,19280,17
|
|
20241104,132900,700408830,19310,19310,19310,19310,18
|
|
20241104,132800,700061250,19310,19270,19310,19260,44
|
|
20241104,132700,699213640,19270,19270,19270,19270,151
|
|
20241104,132600,696303870,19270,19270,19270,19270,6
|
|
20241104,132500,696188250,19270,19270,19270,19270,59
|
|
20241104,132400,695051320,19270,19270,19270,19270,10
|
|
20241104,132300,694858620,19300,19270,19300,19270,48
|
|
20241104,132200,693932760,19300,19300,19300,19300,3
|
|
20241104,132100,693874860,19300,19270,19300,19270,47
|
|
20241104,132000,692968720,19300,19270,19300,19270,4
|
|
20241104,131900,692891550,19320,19300,19320,19300,27
|
|
20241104,131800,692370150,19300,19290,19300,19270,36
|
|
20241104,131700,691676270,19290,19270,19290,19270,203
|
|
20241104,131600,687764100,19260,19270,19270,19260,36
|
|
20241104,131500,687070710,19270,19280,19280,19270,32
|
|
20241104,131400,686454040,19280,19290,19290,19280,4
|
|
20241104,131300,686376890,19280,19270,19280,19270,43
|
|
20241104,131200,685548160,19270,19270,19270,19270,172
|
|
20241104,131100,682233720,19270,19260,19270,19260,7
|
|
20241104,131000,682098840,19260,19280,19280,19260,312
|
|
20241104,130900,676086160,19280,19280,19280,19280,3
|
|
20241104,130800,676028320,19280,19290,19290,19270,324
|
|
20241104,130700,669781760,19290,19290,19290,19290,4
|
|
20241104,130600,669704600,19290,19290,19290,19290,21
|
|
20241104,130500,669299510,19290,19300,19300,19290,33
|
|
20241104,130400,668662910,19290,19300,19300,19290,347
|
|
20241104,130300,661965860,19300,19300,19300,19290,59
|
|
20241104,130200,660827640,19300,19300,19300,19300,16
|
|
20241104,130100,660518840,19300,19300,19300,19300,7
|
|
20241104,130000,660383740,19300,19290,19300,19290,54
|
|
20241104,125900,659341550,19300,19300,19300,19300,4
|
|
20241104,125800,659264350,19300,19290,19300,19290,17
|
|
20241104,125700,658936260,19290,19340,19340,19280,165
|
|
20241104,125600,655753340,19340,19340,19340,19290,28
|
|
20241104,125500,655211920,19300,19340,19340,19300,141
|
|
20241104,125400,652489900,19340,19350,19350,19300,8
|
|
20241104,125300,652335220,19350,19310,19350,19300,51
|
|
20241104,125200,651350160,19350,19350,19350,19350,19
|
|
20241104,125100,650982510,19350,19350,19350,19350,17
|
|
20241104,125000,650653560,19320,19300,19350,19300,6
|
|
20241104,124900,650537540,19300,19350,19350,19300,65
|
|
20241104,124800,649281590,19300,19270,19300,19270,355
|
|
20241104,124700,642430870,19300,19270,19300,19270,216
|
|
20241104,124600,638268100,19300,19300,19300,19300,4
|
|
20241104,124500,638190900,19270,19300,19300,19270,63
|
|
20241104,124400,636975970,19300,19280,19300,19270,38
|
|
20241104,124300,636243340,19300,19350,19350,19300,32
|
|
20241104,124200,635625590,19350,19350,19350,19350,103
|
|
20241104,124100,633632540,19350,19350,19350,19350,31
|
|
20241104,124000,633032690,19310,19290,19350,19290,20
|
|
20241104,123900,632646510,19290,19290,19290,19290,15
|
|
20241104,123800,632357160,19290,19350,19350,19290,70
|
|
20241104,123700,631005780,19350,19290,19350,19290,16
|
|
20241104,123600,630696240,19350,19340,19350,19290,42
|
|
20241104,123500,629885270,19340,19340,19340,19340,3
|
|
20241104,123400,629827250,19350,19340,19350,19340,18
|
|
20241104,123300,629479070,19280,19260,19280,19260,15
|
|
20241104,123200,629189900,19270,19270,19270,19270,106
|
|
20241104,123100,627147280,19280,19280,19280,19280,10
|
|
20241104,123000,626954480,19280,19280,19280,19270,29
|
|
20241104,122900,626395370,19280,19280,19280,19280,24
|
|
20241104,122800,625932650,19300,19300,19300,19300,16
|
|
20241104,122700,625623850,19300,19300,19300,19270,100
|
|
20241104,122600,623696660,19300,19300,19300,19270,33
|
|
20241104,122500,623059790,19270,19300,19300,19270,22
|
|
20241104,122400,622635730,19300,19270,19300,19270,326
|
|
20241104,122300,616353350,19260,19260,19270,19260,44
|
|
20241104,122200,615505880,19270,19270,19270,19270,62
|
|
20241104,122100,614311140,19270,19270,19270,19270,16
|
|
20241104,122000,614002820,19270,19260,19270,19240,612
|
|
20241104,121900,602217020,19260,19270,19270,19250,1221
|
|
20241104,121800,578704500,19270,19270,19270,19270,16
|
|
20241104,121700,578396180,19270,19270,19270,19270,16
|
|
20241104,121600,578087860,19260,19260,19270,19260,41
|
|
20241104,121500,577298150,19270,19270,19270,19270,16
|
|
20241104,121400,576989830,19270,19270,19270,19270,166
|
|
20241104,121300,573791010,19270,19260,19270,19260,56
|
|
20241104,121200,572712300,19270,19270,19270,19270,6
|
|
20241104,121100,572596680,19270,19270,19270,19270,71
|
|
20241104,121000,571228510,19270,19270,19270,19260,62
|
|
20241104,120900,570033870,19270,19270,19270,19260,27
|
|
20241104,120800,569513590,19260,19270,19270,19260,28
|
|
20241104,120700,568974280,19270,19270,19270,19270,31
|
|
20241104,120600,568376910,19270,19270,19300,19250,1084
|
|
20241104,120500,547499610,19270,19300,19300,19270,103
|
|
20241104,120400,545514770,19300,19300,19300,19300,15
|
|
20241104,120300,545225270,19300,19300,19300,19300,16
|
|
20241104,120200,544916470,19300,19270,19300,19260,58
|
|
20241104,120100,543798820,19300,19270,19300,19270,5
|
|
20241104,120000,543702350,19260,19290,19300,19260,905
|
|
20241104,115900,526271390,19300,19280,19300,19280,19
|
|
20241104,115800,525904850,19280,19280,19290,19260,41
|
|
20241104,115700,525114760,19290,19290,19290,19290,4
|
|
20241104,115600,525037600,19300,19260,19300,19260,19
|
|
20241104,115500,524671180,19310,19270,19310,19250,1291
|
|
20241104,115400,499807290,19280,19280,19280,19270,52
|
|
20241104,115300,498804760,19280,19280,19280,19270,7
|
|
20241104,115200,498669820,19280,19300,19300,19270,63
|
|
20241104,115100,497455430,19300,19310,19310,19300,17
|
|
20241104,115000,497127290,19300,19300,19310,19300,15
|
|
20241104,114900,496837780,19310,19270,19320,19270,5
|
|
20241104,114800,496741240,19310,19310,19320,19260,68
|
|
20241104,114700,495430010,19260,19300,19300,19260,1135
|
|
20241104,114600,473569190,19290,19290,19300,19290,14
|
|
20241104,114500,473299120,19270,19260,19290,19260,66
|
|
20241104,114400,472026780,19270,19280,19280,19270,219
|
|
20241104,114300,467806330,19290,19290,19290,19290,166
|
|
20241104,114200,464604190,19300,19290,19300,19290,9
|
|
20241104,114100,464430530,19300,19290,19300,19290,18
|
|
20241104,114000,464083160,19290,19270,19290,19270,93
|
|
20241104,113900,462290260,19290,19270,19290,19270,17
|
|
20241104,113800,461962370,19300,19290,19300,19270,286
|
|
20241104,113700,456449410,19300,19300,19300,19290,21
|
|
20241104,113600,456044150,19300,19290,19300,19290,32
|
|
20241104,113500,455426710,19300,19310,19310,19270,30
|
|
20241104,113400,454847700,19270,19320,19320,19270,5
|
|
20241104,113300,454751200,19320,19330,19330,19270,39
|
|
20241104,113200,453998890,19320,19270,19330,19270,30
|
|
20241104,113100,453419840,19270,19270,19280,19270,140
|
|
20241104,113000,450721820,19270,19270,19320,19270,72
|
|
20241104,112900,449333550,19330,19270,19330,19270,4
|
|
20241104,112800,449256290,19330,19330,19340,19330,28
|
|
20241104,112700,448714910,19330,19330,19330,19330,3
|
|
20241104,112600,448656920,19340,19280,19340,19280,185
|
|
20241104,112500,445089340,19290,19340,19340,19290,71
|
|
20241104,112400,443717630,19340,19340,19340,19340,17
|
|
20241104,112300,443388850,19340,19340,19340,19340,13
|
|
20241104,112200,443137430,19340,19340,19340,19340,16
|
|
20241104,112100,442827990,19340,19340,19340,19340,19
|
|
20241104,112000,442460530,19340,19340,19340,19340,157
|
|
20241104,111900,439424150,19340,19340,19340,19340,4
|
|
20241104,111800,439346790,19340,19340,19340,19270,39
|
|
20241104,111700,438593880,19270,19340,19340,19270,21
|
|
20241104,111600,438188020,19340,19340,19340,19260,85
|
|
20241104,111500,436549200,19290,19340,19340,19290,18
|
|
20241104,111400,436201130,19280,19350,19350,19270,12
|
|
20241104,111300,435969580,19350,19270,19350,19260,101
|
|
20241104,111200,434021660,19350,19320,19350,19320,4
|
|
20241104,111100,433944290,19280,19400,19400,19270,48
|
|
20241104,111000,433017470,19270,19280,19300,19270,578
|
|
20241104,110900,421866810,19270,19270,19270,19270,85
|
|
20241104,110800,420228860,19270,19270,19270,19260,54
|
|
20241104,110700,419188690,19270,19270,19270,19270,19
|
|
20241104,110600,418822560,19270,19270,19270,19260,92
|
|
20241104,110500,417049990,19270,19270,19270,19270,46
|
|
20241104,110400,416163570,19270,19280,19280,19270,38
|
|
20241104,110300,415431300,19270,19280,19300,19270,33
|
|
20241104,110200,414795040,19280,19280,19300,19270,205
|
|
20241104,110100,410844500,19280,19330,19330,19280,1525
|
|
20241104,110000,381395780,19330,19420,19420,19330,121
|
|
20241104,105900,379056470,19420,19410,19420,19340,171
|
|
20241104,105800,375747340,19410,19410,19410,19410,29
|
|
20241104,105700,375184450,19410,19410,19410,19330,121
|
|
20241104,105600,372844230,19410,19410,19410,19330,328
|
|
20241104,105500,366502630,19410,19410,19410,19410,4
|
|
20241104,105400,366424990,19400,19400,19400,19400,25
|
|
20241104,105300,365939990,19400,19400,19400,19400,8
|
|
20241104,105200,365784790,19330,19410,19410,19330,37
|
|
20241104,105100,365068350,19360,19370,19410,19360,64
|
|
20241104,105000,363829050,19370,19380,19380,19370,30
|
|
20241104,104900,363247800,19380,19380,19380,19380,3
|
|
20241104,104800,363189660,19380,19380,19380,19380,16
|
|
20241104,104700,362879580,19380,19380,19380,19380,24
|
|
20241104,104600,362414460,19380,19380,19380,19380,27
|
|
20241104,104500,361891200,19380,19330,19380,19320,56
|
|
20241104,104400,360808930,19380,19380,19380,19350,26
|
|
20241104,104300,360305290,19330,19380,19380,19330,44
|
|
20241104,104200,359453890,19380,19380,19380,19330,116
|
|
20241104,104100,357210280,19350,19380,19380,19350,48
|
|
20241104,104000,356280780,19380,19420,19420,19380,38
|
|
20241104,103900,355544220,19380,19410,19420,19380,37
|
|
20241104,103800,354826160,19410,19410,19410,19410,5
|
|
20241104,103700,354729110,19380,19420,19420,19380,85
|
|
20241104,103600,353079000,19420,19420,19420,19420,3
|
|
20241104,103500,353020740,19380,19420,19420,19380,29
|
|
20241104,103400,352457600,19380,19420,19420,19380,21
|
|
20241104,103300,352050500,19420,19420,19420,19410,25
|
|
20241104,103200,351565100,19410,19420,19420,19390,49
|
|
20241104,103100,350614710,19420,19420,19420,19420,29
|
|
20241104,103000,350051530,19420,19420,19420,19420,3
|
|
20241104,102900,349993270,19420,19400,19420,19400,17
|
|
20241104,102800,349663150,19420,19420,19420,19390,14
|
|
20241104,102700,349391510,19420,19420,19420,19420,28
|
|
20241104,102600,348847750,19420,19420,19420,19390,42
|
|
20241104,102500,348033190,19420,19420,19420,19420,13
|
|
20241104,102400,347780730,19420,19420,19420,19330,107
|
|
20241104,102300,345708490,19360,19350,19360,19340,42
|
|
20241104,102200,344895740,19360,19420,19420,19360,88
|
|
20241104,102100,343191280,19360,19420,19420,19360,32
|
|
20241104,102000,342571580,19410,19420,19420,19380,71
|
|
20241104,101900,341193880,19390,19380,19420,19380,53
|
|
20241104,101800,340166610,19420,19400,19420,19390,66
|
|
20241104,101700,338885920,19420,19420,19420,19420,3
|
|
20241104,101600,338827660,19420,19390,19420,19390,86
|
|
20241104,101500,337159370,19420,19420,19420,19420,3
|
|
20241104,101400,337101110,19420,19400,19420,19400,16
|
|
20241104,101300,336790410,19350,19340,19420,19340,25
|
|
20241104,101200,336306500,19440,19440,19440,19440,32
|
|
20241104,101100,335684420,19450,19450,19450,19370,6
|
|
20241104,101000,335567880,19450,19390,19450,19370,54
|
|
20241104,100900,334519440,19450,19460,19460,19390,9
|
|
20241104,100800,334344470,19390,19390,19400,19380,81
|
|
20241104,100700,332773790,19350,19330,19350,19320,192
|
|
20241104,100600,329060730,19330,19310,19330,19310,246
|
|
20241104,100500,324310110,19310,19310,19310,19310,16
|
|
20241104,100400,324001150,19310,19310,19310,19300,390
|
|
20241104,100300,316470410,19310,19310,19310,19310,22
|
|
20241104,100200,316045590,19310,19260,19310,19260,99
|
|
20241104,100100,314138700,19310,19300,19310,19300,29
|
|
20241104,100000,313578850,19300,19310,19310,19290,39
|
|
20241104,095900,312826150,19260,19310,19310,19260,203
|
|
20241104,095800,308915670,19310,19260,19310,19250,448
|
|
20241104,095700,300287540,19260,19300,19310,19260,61
|
|
20241104,095600,299111390,19300,19300,19300,19300,7
|
|
20241104,095500,298976290,19310,19260,19310,19260,423
|
|
20241104,095400,290823630,19260,19250,19260,19250,107
|
|
20241104,095300,288763820,19250,19250,19250,19250,94
|
|
20241104,095200,286954320,19250,19250,19250,19180,232
|
|
20241104,095100,282490640,19250,19250,19250,19140,90
|
|
20241104,095000,280765750,19150,19250,19250,19150,37
|
|
20241104,094900,280055480,19200,19260,19260,19200,255
|
|
20241104,094800,275152820,19150,19260,19260,19140,398
|
|
20241104,094700,267532810,19150,19160,19260,19150,406
|
|
20241104,094600,259753660,19160,19180,19270,19160,109
|
|
20241104,094500,257663160,19260,19220,19260,19220,52
|
|
20241104,094400,256663040,19180,19180,19280,19180,109
|
|
20241104,094300,254571120,19280,19280,19280,19280,4
|
|
20241104,094200,254494000,19210,19170,19280,19170,66
|
|
20241104,094100,253228000,19170,19170,19170,19170,3
|
|
20241104,094000,253170490,19170,19170,19170,19150,25
|
|
20241104,093900,252691280,19170,19130,19170,19110,76
|
|
20241104,093800,251238370,19130,19210,19220,19120,3675
|
|
20241104,093700,180708280,19220,19230,19230,19210,42
|
|
20241104,093600,179901260,19230,19220,19230,19210,57
|
|
20241104,093500,178806000,19270,19280,19280,19220,37
|
|
20241104,093400,178094530,19280,19290,19290,19230,45
|
|
20241104,093300,177227670,19290,19290,19290,19290,16
|
|
20241104,093200,176919030,19200,19290,19290,19200,949
|
|
20241104,093100,158687280,19290,19280,19290,19220,51
|
|
20241104,093000,157706180,19290,19260,19290,19220,97
|
|
20241104,092900,155836090,19260,19220,19260,19220,180
|
|
20241104,092800,152375930,19210,19220,19220,19210,47
|
|
20241104,092700,151473020,19220,19220,19220,19210,322
|
|
20241104,092600,145286600,19220,19240,19260,19210,1530
|
|
20241104,092500,115867420,19260,19260,19290,19240,559
|
|
20241104,092400,105106080,19270,19290,19290,19270,40
|
|
20241104,092300,104335020,19310,19290,19310,19290,169
|
|
20241104,092200,101074710,19290,19290,19290,19270,47
|
|
20241104,092100,100168180,19290,19250,19290,19250,114
|
|
20241104,092000,97972280,19290,19250,19290,19240,68
|
|
20241104,091900,96663430,19290,19290,19290,19290,28
|
|
20241104,091800,96123310,19290,19290,19290,19240,64
|
|
20241104,091700,94891430,19250,19250,19250,19250,40
|
|
20241104,091600,94121430,19250,19260,19290,19250,236
|
|
20241104,091500,89576720,19260,19260,19260,19260,16
|
|
20241104,091400,89268560,19260,19260,19260,19260,45
|
|
20241104,091300,88401860,19250,19290,19290,19240,451
|
|
20241104,091200,79719730,19290,19290,19310,19260,126
|
|
20241104,091100,77289810,19290,19270,19310,19270,28
|
|
20241104,091000,76749550,19250,19320,19320,19250,2204
|
|
20241104,090900,34222990,19310,19330,19340,19310,306
|
|
20241104,090800,28310350,19330,19330,19340,19330,34
|
|
20241104,090700,27652980,19320,19340,19340,19320,43
|
|
20241104,090600,26821700,19340,19320,19340,19320,25
|
|
20241104,090500,26338440,19340,19340,19340,19340,4
|
|
20241104,090400,26261080,19310,19320,19340,19310,64
|
|
20241104,090300,25024330,19350,19330,19350,19300,556
|
|
20241104,090200,14282510,19350,19350,19350,19320,116
|
|
20241104,090100,12038630,19360,19360,19380,19350,36
|
|
20241104,090000,11341790,19360,19410,19410,19360,585
|