577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183400,546392250,19460,19460,19460,19460,2318
|
|
20241106,183300,546392250,19460,19460,19460,19460,0
|
|
20241106,183200,546392250,19460,19460,19460,19460,0
|
|
20241106,183100,546392250,19460,19460,19460,19460,0
|
|
20241106,183000,546392250,19460,19460,19460,19460,0
|
|
20241106,182900,546392250,19460,19460,19460,19460,0
|
|
20241106,182800,546392250,19460,19460,19460,19460,0
|
|
20241106,182700,546392250,19460,19460,19460,19460,0
|
|
20241106,182600,546392250,19460,19460,19460,19460,0
|
|
20241106,182500,546392250,19460,19460,19460,19460,0
|
|
20241106,182400,546392250,19460,19460,19460,19460,0
|
|
20241106,182300,546392250,19460,19460,19460,19460,0
|
|
20241106,182200,546392250,19460,19460,19460,19460,0
|
|
20241106,182100,546392250,19460,19460,19460,19460,0
|
|
20241106,182000,546392250,19460,19460,19460,19460,0
|
|
20241106,181900,546392250,19460,19460,19460,19460,0
|
|
20241106,181800,546392250,19460,19460,19460,19460,0
|
|
20241106,181700,546392250,19460,19460,19460,19460,0
|
|
20241106,181600,546392250,19460,19460,19460,19460,0
|
|
20241106,181500,546392250,19460,19460,19460,19460,0
|
|
20241106,181400,546392250,19460,19460,19460,19460,0
|
|
20241106,181300,546392250,19460,19460,19460,19460,0
|
|
20241106,181200,546392250,19460,19460,19460,19460,0
|
|
20241106,181100,546392250,19460,19460,19460,19460,0
|
|
20241106,181000,546392250,19460,19460,19460,19460,0
|
|
20241106,180900,546392250,19460,19460,19460,19460,0
|
|
20241106,180800,546392250,19460,19460,19460,19460,0
|
|
20241106,180700,546392250,19460,19460,19460,19460,0
|
|
20241106,180600,546392250,19460,19460,19460,19460,0
|
|
20241106,180500,546392250,19460,19460,19460,19460,0
|
|
20241106,180400,546392250,19460,19460,19460,19460,2318
|
|
20241106,180300,546392250,19460,19460,19460,19460,0
|
|
20241106,180200,546392250,19460,19460,19460,19460,0
|
|
20241106,180100,546392250,19460,19460,19460,19460,0
|
|
20241106,180000,546392250,19460,19460,19460,19460,0
|
|
20241106,175900,546392250,19460,19460,19460,19460,0
|
|
20241106,175800,546392250,19460,19460,19460,19460,0
|
|
20241106,175700,546392250,19460,19460,19460,19460,0
|
|
20241106,175600,546392250,19460,19460,19460,19460,0
|
|
20241106,175500,546392250,19460,19460,19460,19460,0
|
|
20241106,175400,546392250,19460,19460,19460,19460,0
|
|
20241106,175300,546392250,19460,19460,19460,19460,0
|
|
20241106,175200,546392250,19460,19460,19460,19460,0
|
|
20241106,175100,546392250,19460,19460,19460,19460,0
|
|
20241106,175000,546392250,19460,19460,19460,19460,0
|
|
20241106,174900,546392250,19460,19460,19460,19460,0
|
|
20241106,174800,546392250,19460,19460,19460,19460,0
|
|
20241106,174700,546392250,19460,19460,19460,19460,0
|
|
20241106,174600,546392250,19460,19460,19460,19460,0
|
|
20241106,174500,546392250,19460,19460,19460,19460,0
|
|
20241106,174400,546392250,19460,19460,19460,19460,0
|
|
20241106,174300,546392250,19460,19460,19460,19460,0
|
|
20241106,174200,546392250,19460,19460,19460,19460,0
|
|
20241106,174100,546392250,19460,19460,19460,19460,0
|
|
20241106,174000,546392250,19460,19460,19460,19460,0
|
|
20241106,173900,546392250,19460,19460,19460,19460,0
|
|
20241106,173800,546392250,19460,19460,19460,19460,0
|
|
20241106,173700,546392250,19460,19460,19460,19460,0
|
|
20241106,173600,546392250,19460,19460,19460,19460,0
|
|
20241106,173500,546392250,19460,19460,19460,19460,0
|
|
20241106,173400,546392250,19460,19460,19460,19460,2318
|
|
20241106,173300,546392250,19460,19460,19460,19460,0
|
|
20241106,173200,546392250,19460,19460,19460,19460,0
|
|
20241106,173100,546392250,19460,19460,19460,19460,0
|
|
20241106,173000,546392250,19460,19460,19460,19460,0
|
|
20241106,172900,546392250,19460,19460,19460,19460,0
|
|
20241106,172800,546392250,19460,19460,19460,19460,0
|
|
20241106,172700,546392250,19460,19460,19460,19460,0
|
|
20241106,172600,546392250,19460,19460,19460,19460,0
|
|
20241106,172500,546392250,19460,19460,19460,19460,0
|
|
20241106,172400,546392250,19460,19460,19460,19460,0
|
|
20241106,172300,546392250,19460,19460,19460,19460,0
|
|
20241106,172200,546392250,19460,19460,19460,19460,0
|
|
20241106,172100,546392250,19460,19460,19460,19460,0
|
|
20241106,172000,546392250,19460,19460,19460,19460,0
|
|
20241106,171900,546392250,19460,19460,19460,19460,0
|
|
20241106,171800,546392250,19460,19460,19460,19460,0
|
|
20241106,171700,546392250,19460,19460,19460,19460,0
|
|
20241106,171600,546392250,19460,19460,19460,19460,0
|
|
20241106,171500,546392250,19460,19460,19460,19460,0
|
|
20241106,171400,546392250,19460,19460,19460,19460,0
|
|
20241106,171300,546392250,19460,19460,19460,19460,0
|
|
20241106,171200,546392250,19460,19460,19460,19460,0
|
|
20241106,171100,546392250,19460,19460,19460,19460,0
|
|
20241106,171000,546392250,19460,19460,19460,19460,0
|
|
20241106,170900,546392250,19460,19460,19460,19460,0
|
|
20241106,170800,546392250,19460,19460,19460,19460,0
|
|
20241106,170700,546392250,19460,19460,19460,19460,0
|
|
20241106,170600,546392250,19460,19460,19460,19460,0
|
|
20241106,170500,546392250,19460,19460,19460,19460,0
|
|
20241106,170400,546392250,19460,19460,19460,19460,2318
|
|
20241106,170300,546392250,19460,19460,19460,19460,0
|
|
20241106,170200,546392250,19460,19460,19460,19460,0
|
|
20241106,170100,546392250,19460,19460,19460,19460,0
|
|
20241106,170000,546392250,19460,19460,19460,19460,0
|
|
20241106,165900,546392250,19460,19460,19460,19460,0
|
|
20241106,165800,546392250,19460,19460,19460,19460,0
|
|
20241106,165700,546392250,19460,19460,19460,19460,0
|
|
20241106,165600,546392250,19460,19460,19460,19460,0
|
|
20241106,165500,546392250,19460,19460,19460,19460,0
|
|
20241106,165400,546392250,19460,19460,19460,19460,0
|
|
20241106,165300,546392250,19460,19460,19460,19460,0
|
|
20241106,165200,546392250,19460,19460,19460,19460,0
|
|
20241106,165100,546392250,19460,19460,19460,19460,0
|
|
20241106,165000,546392250,19460,19460,19460,19460,0
|
|
20241106,164900,546392250,19460,19460,19460,19460,0
|
|
20241106,164800,546392250,19460,19460,19460,19460,0
|
|
20241106,164700,546392250,19460,19460,19460,19460,0
|
|
20241106,164600,546392250,19460,19460,19460,19460,0
|
|
20241106,164500,546392250,19460,19460,19460,19460,0
|
|
20241106,164400,546392250,19460,19460,19460,19460,0
|
|
20241106,164300,546392250,19460,19460,19460,19460,0
|
|
20241106,164200,546392250,19460,19460,19460,19460,0
|
|
20241106,164100,546392250,19460,19460,19460,19460,0
|
|
20241106,164000,546392250,19460,19460,19460,19460,0
|
|
20241106,163900,546392250,19460,19460,19460,19460,0
|
|
20241106,163800,546392250,19460,19460,19460,19460,0
|
|
20241106,163700,546392250,19460,19460,19460,19460,0
|
|
20241106,163600,546392250,19460,19460,19460,19460,0
|
|
20241106,163500,546392250,19460,19460,19460,19460,0
|
|
20241106,163400,546392250,19460,19460,19460,19460,2318
|
|
20241106,163300,546392250,19460,19460,19460,19460,0
|
|
20241106,163200,546392250,19460,19460,19460,19460,0
|
|
20241106,163100,546392250,19460,19460,19460,19460,0
|
|
20241106,163000,546392250,19460,19460,19460,19460,0
|
|
20241106,162900,546392250,19460,19460,19460,19460,0
|
|
20241106,162800,546392250,19460,19460,19460,19460,0
|
|
20241106,162700,546392250,19460,19460,19460,19460,0
|
|
20241106,162600,546392250,19460,19460,19460,19460,0
|
|
20241106,162500,546392250,19460,19460,19460,19460,0
|
|
20241106,162400,546392250,19460,19460,19460,19460,0
|
|
20241106,162300,546392250,19460,19460,19460,19460,0
|
|
20241106,162200,546392250,19460,19460,19460,19460,0
|
|
20241106,162100,546392250,19460,19460,19460,19460,0
|
|
20241106,162000,546392250,19460,19460,19460,19460,0
|
|
20241106,161900,546392250,19460,19460,19460,19460,0
|
|
20241106,161800,546392250,19460,19460,19460,19460,0
|
|
20241106,161700,546392250,19460,19460,19460,19460,0
|
|
20241106,161600,546392250,19460,19460,19460,19460,0
|
|
20241106,161500,546392250,19460,19460,19460,19460,0
|
|
20241106,161400,546392250,19460,19460,19460,19460,0
|
|
20241106,161300,546392250,19460,19460,19460,19460,0
|
|
20241106,161200,546392250,19460,19460,19460,19460,0
|
|
20241106,161100,546392250,19460,19460,19460,19460,0
|
|
20241106,161000,546392250,19460,19460,19460,19460,0
|
|
20241106,160900,546392250,19460,19460,19460,19460,0
|
|
20241106,160800,546392250,19460,19460,19460,19460,0
|
|
20241106,160700,546392250,19460,19460,19460,19460,0
|
|
20241106,160600,546392250,19460,19460,19460,19460,0
|
|
20241106,160500,546392250,19460,19460,19460,19460,0
|
|
20241106,160400,546392250,19460,19460,19460,19460,2318
|
|
20241106,160300,546392250,19460,19460,19460,19460,0
|
|
20241106,160200,546392250,19460,19460,19460,19460,0
|
|
20241106,160100,546392250,19460,19460,19460,19460,0
|
|
20241106,160000,546392250,19460,19460,19460,19460,0
|
|
20241106,155900,546392250,19460,19460,19460,19460,0
|
|
20241106,155800,546392250,19460,19460,19460,19460,0
|
|
20241106,155700,546392250,19460,19460,19460,19460,0
|
|
20241106,155600,546392250,19460,19460,19460,19460,0
|
|
20241106,155500,546392250,19460,19460,19460,19460,0
|
|
20241106,155400,546392250,19460,19460,19460,19460,0
|
|
20241106,155300,546392250,19460,19460,19460,19460,0
|
|
20241106,155200,546392250,19460,19460,19460,19460,0
|
|
20241106,155100,546392250,19460,19460,19460,19460,0
|
|
20241106,155000,546392250,19460,19460,19460,19460,0
|
|
20241106,154900,546392250,19460,19460,19460,19460,0
|
|
20241106,154800,546392250,19460,19460,19460,19460,0
|
|
20241106,154700,546392250,19460,19460,19460,19460,0
|
|
20241106,154600,546392250,19460,19460,19460,19460,0
|
|
20241106,154500,546392250,19460,19460,19460,19460,0
|
|
20241106,154400,546392250,19460,19460,19460,19460,0
|
|
20241106,154300,546392250,19460,19460,19460,19460,0
|
|
20241106,154200,546392250,19460,19460,19460,19460,0
|
|
20241106,154100,546392250,19460,19460,19460,19460,0
|
|
20241106,154000,546392250,19460,19460,19460,19460,0
|
|
20241106,153900,546392250,19460,19460,19460,19460,0
|
|
20241106,153800,546392250,19460,19460,19460,19460,0
|
|
20241106,153700,546392250,19460,19460,19460,19460,0
|
|
20241106,153600,546392250,19460,19460,19460,19460,0
|
|
20241106,153500,546392250,19460,19460,19460,19460,0
|
|
20241106,153400,546392250,19460,19460,19460,19460,2318
|
|
20241106,153300,546392250,19460,19460,19460,19460,0
|
|
20241106,153200,546392250,19460,19460,19460,19460,0
|
|
20241106,153100,546392250,19460,19460,19460,19460,0
|
|
20241106,153000,546392250,19460,19460,19460,19460,2318
|
|
20241106,152900,501283970,19460,19460,19460,19460,0
|
|
20241106,152800,501283970,19460,19460,19460,19460,0
|
|
20241106,152700,501283970,19460,19460,19460,19460,0
|
|
20241106,152600,501283970,19460,19460,19460,19460,0
|
|
20241106,152500,501283970,19460,19460,19460,19460,0
|
|
20241106,152400,501283970,19460,19460,19460,19460,0
|
|
20241106,152300,501283970,19460,19460,19460,19460,0
|
|
20241106,152200,501283970,19460,19460,19460,19460,0
|
|
20241106,152100,501283970,19460,19460,19460,19460,0
|
|
20241106,152000,501283970,19460,19460,19460,19460,0
|
|
20241106,151900,501283970,19460,19480,19480,19450,365
|
|
20241106,151800,494183290,19470,19490,19490,19470,129
|
|
20241106,151700,491670540,19480,19490,19500,19470,121
|
|
20241106,151600,489312710,19490,19490,19500,19490,7
|
|
20241106,151500,489176230,19500,19500,19500,19500,125
|
|
20241106,151400,486738730,19540,19540,19540,19540,12
|
|
20241106,151300,486504250,19490,19490,19490,19490,3
|
|
20241106,151200,486445780,19490,19550,19550,19490,45
|
|
20241106,151100,485568670,19490,19510,19510,19490,58
|
|
20241106,151000,484437890,19490,19500,19500,19490,18
|
|
20241106,150900,484086950,19490,19500,19500,19490,188
|
|
20241106,150800,480420960,19510,19510,19510,19510,5
|
|
20241106,150700,480323410,19510,19510,19510,19510,42
|
|
20241106,150600,479503990,19510,19510,19510,19510,30
|
|
20241106,150500,478918690,19510,19540,19540,19510,112
|
|
20241106,150400,476730270,19510,19510,19510,19510,0
|
|
20241106,150300,476730270,19510,19510,19510,19510,0
|
|
20241106,150200,476730270,19510,19510,19510,19510,44
|
|
20241106,150100,475871830,19480,19490,19490,19480,4
|
|
20241106,150000,475793890,19520,19490,19520,19490,1296
|
|
20241106,145900,450522760,19480,19480,19480,19480,247
|
|
20241106,145800,445711200,19480,19480,19480,19480,8
|
|
20241106,145700,445555360,19470,19470,19480,19470,148
|
|
20241106,145600,442672460,19470,19470,19470,19470,229
|
|
20241106,145500,438213830,19470,19460,19470,19460,102
|
|
20241106,145400,436227900,19460,19460,19460,19460,4
|
|
20241106,145300,436150060,19460,19460,19460,19460,212
|
|
20241106,145200,432024540,19450,19450,19450,19450,14
|
|
20241106,145100,431752240,19450,19450,19450,19450,0
|
|
20241106,145000,431752240,19450,19450,19450,19450,3
|
|
20241106,144900,431693890,19450,19440,19460,19440,96
|
|
20241106,144800,429826610,19440,19440,19440,19440,0
|
|
20241106,144700,429826610,19440,19440,19440,19440,0
|
|
20241106,144600,429826610,19440,19440,19440,19440,17
|
|
20241106,144500,429496130,19440,19440,19440,19440,0
|
|
20241106,144400,429496130,19440,19440,19440,19440,0
|
|
20241106,144300,429496130,19440,19440,19450,19440,5
|
|
20241106,144200,429398910,19440,19450,19450,19440,108
|
|
20241106,144100,427298340,19450,19450,19450,19450,3
|
|
20241106,144000,427239990,19450,19440,19450,19440,128
|
|
20241106,143900,424750410,19440,19440,19440,19440,0
|
|
20241106,143800,424750410,19440,19450,19470,19440,271
|
|
20241106,143700,419479130,19450,19450,19450,19450,2
|
|
20241106,143600,419440230,19450,19450,19450,19450,10
|
|
20241106,143500,419245730,19450,19450,19450,19450,3
|
|
20241106,143400,419187380,19470,19470,19470,19470,0
|
|
20241106,143300,419187380,19470,19470,19470,19470,0
|
|
20241106,143200,419187380,19470,19470,19470,19470,2
|
|
20241106,143100,419148440,19450,19470,19470,19450,27
|
|
20241106,143000,418623130,19470,19470,19470,19470,53
|
|
20241106,142900,417591220,19450,19450,19450,19450,10
|
|
20241106,142800,417396720,19450,19450,19450,19450,0
|
|
20241106,142700,417396720,19450,19450,19450,19450,5
|
|
20241106,142600,417299470,19460,19460,19460,19460,403
|
|
20241106,142500,409457090,19450,19450,19450,19450,2
|
|
20241106,142400,409418190,19450,19450,19450,19450,2
|
|
20241106,142300,409379290,19450,19450,19450,19450,7
|
|
20241106,142200,409243140,19460,19460,19460,19460,13
|
|
20241106,142100,408990160,19450,19450,19450,19450,93
|
|
20241106,142000,407181310,19440,19440,19440,19440,1
|
|
20241106,141900,407161870,19440,19440,19440,19440,3
|
|
20241106,141800,407103550,19460,19460,19460,19460,0
|
|
20241106,141700,407103550,19460,19450,19460,19440,46
|
|
20241106,141600,406209260,19440,19440,19440,19440,3
|
|
20241106,141500,406150940,19440,19430,19440,19430,550
|
|
20241106,141400,395459080,19430,19430,19430,19430,0
|
|
20241106,141300,395459080,19430,19430,19430,19430,0
|
|
20241106,141200,395459080,19430,19430,19430,19430,25
|
|
20241106,141100,394973330,19450,19440,19450,19440,66
|
|
20241106,141000,393689860,19440,19440,19440,19440,10
|
|
20241106,140900,393495460,19440,19440,19440,19440,3
|
|
20241106,140800,393437140,19440,19440,19460,19440,27
|
|
20241106,140700,392911980,19430,19430,19430,19430,0
|
|
20241106,140600,392911980,19430,19430,19430,19430,2
|
|
20241106,140500,392873120,19420,19420,19420,19420,0
|
|
20241106,140400,392873120,19420,19420,19420,19420,3
|
|
20241106,140300,392814860,19430,19430,19430,19430,18
|
|
20241106,140200,392465120,19430,19430,19430,19430,0
|
|
20241106,140100,392465120,19430,19430,19470,19430,186
|
|
20241106,140000,388849320,19430,19450,19450,19430,350
|
|
20241106,135900,382044400,19460,19450,19460,19450,3
|
|
20241106,135800,381986040,19460,19460,19460,19460,96
|
|
20241106,135700,380117880,19460,19460,19460,19460,3
|
|
20241106,135600,380059500,19470,19470,19470,19470,0
|
|
20241106,135500,380059500,19470,19470,19470,19470,129
|
|
20241106,135400,377547870,19470,19470,19470,19470,0
|
|
20241106,135300,377547870,19470,19470,19490,19470,198
|
|
20241106,135200,373690300,19440,19440,19440,19440,0
|
|
20241106,135100,373690300,19440,19440,19440,19440,3
|
|
20241106,135000,373631980,19460,19460,19460,19460,15
|
|
20241106,134900,373340080,19480,19480,19490,19480,357
|
|
20241106,134800,366385040,19450,19450,19450,19450,0
|
|
20241106,134700,366385040,19450,19480,19480,19450,18
|
|
20241106,134600,366034430,19450,19420,19450,19420,6
|
|
20241106,134500,365917850,19420,19470,19480,19420,224
|
|
20241106,134400,361556070,19470,19470,19470,19470,31
|
|
20241106,134300,360952500,19470,19460,19480,19460,793
|
|
20241106,134200,345512830,19430,19430,19430,19430,1100
|
|
20241106,134100,324139830,19430,19420,19470,19410,1171
|
|
20241106,134000,301365580,19420,19370,19420,19360,292
|
|
20241106,133900,295699900,19350,19360,19360,19350,196
|
|
20241106,133800,291906810,19360,19360,19360,19360,3
|
|
20241106,133700,291848730,19360,19360,19360,19360,38
|
|
20241106,133600,291113050,19350,19350,19350,19350,0
|
|
20241106,133500,291113050,19350,19340,19350,19340,62
|
|
20241106,133400,289913790,19320,19320,19320,19320,33
|
|
20241106,133300,289276230,19320,19320,19320,19320,0
|
|
20241106,133200,289276230,19320,19320,19320,19320,0
|
|
20241106,133100,289276230,19320,19320,19320,19320,0
|
|
20241106,133000,289276230,19320,19320,19320,19320,3
|
|
20241106,132900,289218270,19360,19360,19360,19360,0
|
|
20241106,132800,289218270,19360,19360,19360,19360,0
|
|
20241106,132700,289218270,19360,19360,19360,19360,9
|
|
20241106,132600,289044030,19330,19350,19350,19330,137
|
|
20241106,132500,286393490,19350,19350,19350,19350,0
|
|
20241106,132400,286393490,19350,19350,19350,19350,0
|
|
20241106,132300,286393490,19350,19350,19350,19350,1
|
|
20241106,132200,286374140,19350,19350,19350,19350,3
|
|
20241106,132100,286316090,19360,19360,19360,19360,0
|
|
20241106,132000,286316090,19360,19360,19360,19360,0
|
|
20241106,131900,286316090,19360,19340,19360,19340,230
|
|
20241106,131800,281865990,19340,19340,19340,19340,21
|
|
20241106,131700,281459850,19340,19340,19340,19340,0
|
|
20241106,131600,281459850,19340,19340,19340,19340,0
|
|
20241106,131500,281459850,19340,19340,19340,19340,3
|
|
20241106,131400,281401830,19350,19350,19350,19350,0
|
|
20241106,131300,281401830,19350,19350,19350,19350,1
|
|
20241106,131200,281382480,19340,19320,19340,19320,185
|
|
20241106,131100,277807520,19280,19280,19280,19280,3
|
|
20241106,131000,277749680,19290,19290,19290,19290,11
|
|
20241106,130900,277537490,19270,19270,19270,19270,0
|
|
20241106,130800,277537490,19270,19270,19270,19270,0
|
|
20241106,130700,277537490,19270,19290,19300,19270,553
|
|
20241106,130600,266865220,19280,19290,19290,19280,399
|
|
20241106,130500,259172490,19290,19340,19340,19290,422
|
|
20241106,130400,251027970,19340,19300,19340,19300,118
|
|
20241106,130300,248749850,19300,19300,19300,19300,3
|
|
20241106,130200,248691950,19290,19290,19290,19290,18
|
|
20241106,130100,248344730,19340,19340,19340,19340,0
|
|
20241106,130000,248344730,19340,19340,19340,19340,232
|
|
20241106,125900,243857850,19340,19350,19350,19340,43
|
|
20241106,125800,243026220,19340,19340,19340,19340,33
|
|
20241106,125700,242388000,19340,19280,19340,19280,226
|
|
20241106,125600,238017920,19280,19270,19280,19270,33
|
|
20241106,125500,237381710,19270,19270,19270,19270,0
|
|
20241106,125400,237381710,19270,19270,19270,19270,21
|
|
20241106,125300,236977040,19270,19270,19270,19270,0
|
|
20241106,125200,236977040,19270,19280,19280,19270,13
|
|
20241106,125100,236726430,19280,19290,19350,19280,513
|
|
20241106,125000,226801570,19330,19290,19330,19290,59
|
|
20241106,124900,225661860,19270,19270,19270,19270,100
|
|
20241106,124800,223734860,19270,19270,19270,19270,3
|
|
20241106,124700,223677050,19280,19270,19280,19270,568
|
|
20241106,124600,212731680,19280,19280,19280,19280,12
|
|
20241106,124500,212500320,19330,19300,19330,19300,500
|
|
20241106,124400,202836880,19270,19270,19270,19270,3
|
|
20241106,124300,202779070,19270,19270,19270,19270,0
|
|
20241106,124200,202779070,19270,19270,19270,19270,31
|
|
20241106,124100,202181700,19270,19270,19270,19270,3
|
|
20241106,124000,202123890,19300,19300,19300,19300,0
|
|
20241106,123900,202123890,19300,19300,19300,19300,3
|
|
20241106,123800,202065990,19300,19300,19300,19300,0
|
|
20241106,123700,202065990,19300,19270,19300,19270,21
|
|
20241106,123600,201660780,19280,19280,19290,19270,135
|
|
20241106,123500,199058920,19280,19280,19280,19280,0
|
|
20241106,123400,199058920,19280,19280,19280,19280,11
|
|
20241106,123300,198846840,19270,19270,19270,19270,3
|
|
20241106,123200,198789030,19280,19270,19280,19270,587
|
|
20241106,123100,187477510,19270,19270,19270,19270,1
|
|
20241106,123000,187458240,19280,19330,19340,19280,2218
|
|
20241106,122900,144605960,19330,19340,19340,19330,58
|
|
20241106,122800,143484270,19330,19330,19330,19330,0
|
|
20241106,122700,143484270,19330,19330,19330,19330,0
|
|
20241106,122600,143484270,19330,19330,19330,19330,1
|
|
20241106,122500,143464940,19330,19330,19330,19330,3
|
|
20241106,122400,143406950,19330,19330,19330,19330,0
|
|
20241106,122300,143406950,19330,19330,19330,19330,0
|
|
20241106,122200,143406950,19330,19330,19330,19330,3
|
|
20241106,122100,143348960,19370,19360,19370,19360,31
|
|
20241106,122000,142748790,19370,19350,19370,19330,758
|
|
20241106,121900,128092430,19350,19350,19350,19350,2
|
|
20241106,121800,128053730,19350,19370,19370,19350,17
|
|
20241106,121700,127724500,19360,19360,19360,19360,0
|
|
20241106,121600,127724500,19360,19350,19360,19350,23
|
|
20241106,121500,127279420,19350,19360,19360,19350,21
|
|
20241106,121400,126872900,19360,19360,19360,19360,3
|
|
20241106,121300,126814820,19360,19360,19360,19360,31
|
|
20241106,121200,126214660,19360,19350,19360,19350,7
|
|
20241106,121100,126079150,19350,19350,19350,19350,0
|
|
20241106,121000,126079150,19350,19340,19360,19340,89
|
|
20241106,120900,124357290,19350,19350,19350,19350,0
|
|
20241106,120800,124357290,19350,19350,19350,19350,240
|
|
20241106,120700,119713290,19360,19350,19360,19350,3
|
|
20241106,120600,119655230,19350,19360,19360,19350,33
|
|
20241106,120500,119016540,19350,19350,19360,19350,37
|
|
20241106,120400,118300490,19360,19360,19360,19360,50
|
|
20241106,120300,117332490,19360,19360,19360,19360,3
|
|
20241106,120200,117274410,19370,19370,19370,19370,1
|
|
20241106,120100,117255040,19370,19370,19370,19370,1
|
|
20241106,120000,117235670,19370,19350,19370,19350,16
|
|
20241106,115900,116925790,19350,19350,19350,19350,8
|
|
20241106,115800,116770990,19350,19350,19350,19350,4
|
|
20241106,115700,116693590,19370,19370,19370,19370,4
|
|
20241106,115600,116616110,19350,19350,19350,19350,48
|
|
20241106,115500,115687310,19360,19350,19360,19350,20
|
|
20241106,115400,115300150,19350,19370,19370,19350,18
|
|
20241106,115300,114951570,19360,19360,19360,19360,38
|
|
20241106,115200,114215890,19350,19350,19360,19350,583
|
|
20241106,115100,102934760,19350,19350,19360,19350,8
|
|
20241106,115000,102779950,19350,19350,19350,19350,169
|
|
20241106,114900,99509800,19350,19350,19350,19350,4
|
|
20241106,114800,99432400,19360,19360,19360,19360,0
|
|
20241106,114700,99432400,19360,19360,19360,19360,32
|
|
20241106,114600,98812880,19360,19360,19360,19360,4
|
|
20241106,114500,98735440,19390,19370,19390,19370,58
|
|
20241106,114400,97611720,19390,19360,19390,19360,15
|
|
20241106,114300,97321080,19390,19370,19390,19370,27
|
|
20241106,114200,96797890,19360,19370,19370,19360,19
|
|
20241106,114100,96429900,19360,19360,19360,19360,4
|
|
20241106,114000,96352460,19360,19360,19360,19360,3
|
|
20241106,113900,96294380,19370,19390,19410,19370,136
|
|
20241106,113800,93656720,19380,19380,19380,19380,0
|
|
20241106,113700,93656720,19380,19380,19380,19380,22
|
|
20241106,113600,93230360,19370,19370,19370,19370,7
|
|
20241106,113500,93094770,19360,19360,19360,19360,0
|
|
20241106,113400,93094770,19360,19360,19360,19360,8
|
|
20241106,113300,92939890,19360,19360,19360,19360,0
|
|
20241106,113200,92939890,19360,19380,19380,19360,27
|
|
20241106,113100,92416760,19370,19370,19380,19370,69
|
|
20241106,113000,91079760,19380,19370,19380,19370,28
|
|
20241106,112900,90537260,19370,19370,19370,19370,4
|
|
20241106,112800,90459780,19370,19370,19370,19370,6
|
|
20241106,112700,90343560,19380,19390,19390,19380,26
|
|
20241106,112600,89839640,19380,19380,19380,19380,4
|
|
20241106,112500,89762120,19380,19380,19380,19380,3
|
|
20241106,112400,89703980,19380,19380,19380,19380,6
|
|
20241106,112300,89587700,19390,19390,19390,19390,0
|
|
20241106,112200,89587700,19390,19390,19390,19390,9
|
|
20241106,112100,89413190,19380,19390,19390,19380,4
|
|
20241106,112000,89335660,19380,19380,19380,19380,3
|
|
20241106,111900,89277520,19380,19380,19380,19380,1
|
|
20241106,111800,89258140,19410,19410,19410,19410,100
|
|
20241106,111700,87317140,19370,19370,19370,19370,7
|
|
20241106,111600,87181550,19370,19410,19410,19370,283
|
|
20241106,111500,81691840,19380,19380,19380,19380,12
|
|
20241106,111400,81459280,19380,19380,19380,19380,4
|
|
20241106,111300,81381760,19380,19380,19380,19380,3
|
|
20241106,111200,81323620,19380,19410,19410,19380,17
|
|
20241106,111100,80993770,19380,19380,19380,19380,4
|
|
20241106,111000,80916250,19360,19360,19360,19360,0
|
|
20241106,110900,80916250,19360,19360,19360,19360,3
|
|
20241106,110800,80858170,19430,19430,19430,19430,50
|
|
20241106,110700,79886670,19430,19430,19430,19430,0
|
|
20241106,110600,79886670,19430,19360,19430,19360,118
|
|
20241106,110500,77594860,19360,19360,19360,19360,53
|
|
20241106,110400,76568780,19360,19360,19360,19360,20
|
|
20241106,110300,76181580,19350,19350,19350,19350,13
|
|
20241106,110200,75930030,19350,19350,19350,19350,5
|
|
20241106,110100,75833280,19350,19360,19360,19350,695
|
|
20241106,110000,62381060,19370,19400,19400,19370,19
|
|
20241106,105900,62012990,19400,19400,19400,19400,0
|
|
20241106,105800,62012990,19400,19380,19400,19380,18
|
|
20241106,105700,61664130,19400,19400,19400,19400,0
|
|
20241106,105600,61664130,19400,19400,19400,19400,5
|
|
20241106,105500,61567130,19400,19400,19400,19400,7
|
|
20241106,105400,61431330,19380,19380,19390,19380,8
|
|
20241106,105300,61276230,19380,19380,19380,19380,5
|
|
20241106,105200,61179330,19360,19360,19370,19360,29
|
|
20241106,105100,60617680,19370,19370,19370,19370,35
|
|
20241106,105000,59939730,19370,19360,19370,19360,5
|
|
20241106,104900,59842920,19360,19390,19390,19360,86
|
|
20241106,104800,58176570,19380,19430,19430,19380,20
|
|
20241106,104700,57788370,19380,19380,19380,19380,0
|
|
20241106,104600,57788370,19380,19380,19380,19380,3
|
|
20241106,104500,57730230,19380,19380,19380,19380,6
|
|
20241106,104400,57613950,19380,19380,19380,19380,0
|
|
20241106,104300,57613950,19380,19390,19390,19380,3
|
|
20241106,104200,57555800,19430,19390,19430,19390,21
|
|
20241106,104100,57148010,19380,19380,19380,19380,1
|
|
20241106,104000,57128630,19380,19380,19380,19380,4
|
|
20241106,103900,57051110,19360,19360,19360,19360,3
|
|
20241106,103800,56993030,19360,19360,19360,19360,0
|
|
20241106,103700,56993030,19360,19360,19360,19360,0
|
|
20241106,103600,56993030,19360,19360,19360,19360,0
|
|
20241106,103500,56993030,19360,19360,19360,19360,3
|
|
20241106,103400,56934950,19430,19430,19430,19430,15
|
|
20241106,103300,56643500,19360,19360,19360,19360,0
|
|
20241106,103200,56643500,19360,19360,19360,19360,0
|
|
20241106,103100,56643500,19360,19360,19360,19360,3
|
|
20241106,103000,56585420,19350,19350,19350,19350,0
|
|
20241106,102900,56585420,19350,19350,19350,19350,0
|
|
20241106,102800,56585420,19350,19350,19350,19350,0
|
|
20241106,102700,56585420,19350,19370,19370,19350,3
|
|
20241106,102600,56527350,19370,19370,19370,19370,1
|
|
20241106,102500,56507980,19360,19360,19360,19360,0
|
|
20241106,102400,56507980,19360,19400,19400,19360,51
|
|
20241106,102300,55520510,19430,19430,19430,19430,2
|
|
20241106,102200,55481650,19430,19430,19430,19430,0
|
|
20241106,102100,55481650,19430,19430,19430,19430,19
|
|
20241106,102000,55112480,19430,19390,19430,19390,24
|
|
20241106,101900,54646280,19350,19350,19350,19350,0
|
|
20241106,101800,54646280,19350,19350,19350,19350,2
|
|
20241106,101700,54607580,19340,19340,19340,19340,0
|
|
20241106,101600,54607580,19340,19340,19340,19340,4
|
|
20241106,101500,54530220,19350,19350,19350,19350,0
|
|
20241106,101400,54530220,19350,19350,19350,19350,2
|
|
20241106,101300,54491520,19340,19340,19340,19340,0
|
|
20241106,101200,54491520,19340,19440,19440,19340,1015
|
|
20241106,101100,34847910,19430,19410,19430,19410,10
|
|
20241106,101000,34653630,19400,19400,19400,19400,26
|
|
20241106,100900,34149230,19370,19370,19370,19370,0
|
|
20241106,100800,34149230,19370,19480,19480,19370,4
|
|
20241106,100700,34071640,19480,19480,19480,19480,2
|
|
20241106,100600,34032680,19490,19490,19490,19490,15
|
|
20241106,100500,33740330,19370,19490,19490,19370,5
|
|
20241106,100400,33643240,19490,19490,19490,19490,3
|
|
20241106,100300,33584770,19400,19400,19400,19400,0
|
|
20241106,100200,33584770,19400,19400,19400,19400,79
|
|
20241106,100100,32052170,19400,19350,19400,19350,4
|
|
20241106,100000,31974720,19350,19350,19350,19350,7
|
|
20241106,095900,31839270,19350,19360,19360,19350,104
|
|
20241106,095800,29825850,19370,19370,19370,19370,2
|
|
20241106,095700,29787110,19360,19390,19390,19360,20
|
|
20241106,095600,29399400,19390,19390,19390,19390,1
|
|
20241106,095500,29380010,19400,19390,19400,19390,67
|
|
20241106,095400,28080320,19390,19350,19390,19350,181
|
|
20241106,095300,24574580,19350,19350,19360,19350,7
|
|
20241106,095200,24439120,19350,19360,19360,19350,5
|
|
20241106,095100,24342350,19350,19350,19350,19350,3
|
|
20241106,095000,24284300,19350,19350,19350,19350,3
|
|
20241106,094900,24226250,19350,19350,19360,19350,11
|
|
20241106,094800,24013380,19360,19350,19360,19350,5
|
|
20241106,094700,23916610,19350,19350,19350,19350,8
|
|
20241106,094600,23761810,19350,19350,19360,19350,11
|
|
20241106,094500,23548910,19360,19350,19360,19350,10
|
|
20241106,094400,23355390,19350,19360,19360,19350,54
|
|
20241106,094300,22310070,19360,19360,19360,19360,2
|
|
20241106,094200,22271350,19360,19350,19360,19350,24
|
|
20241106,094100,21806930,19350,19350,19350,19350,0
|
|
20241106,094000,21806930,19350,19350,19350,19350,13
|
|
20241106,093900,21555380,19350,19350,19350,19350,3
|
|
20241106,093800,21497330,19340,19340,19340,19340,3
|
|
20241106,093700,21439310,19350,19350,19350,19350,50
|
|
20241106,093600,20471810,19340,19340,19340,19340,26
|
|
20241106,093500,19968970,19330,19330,19330,19330,17
|
|
20241106,093400,19640360,19320,19320,19320,19320,3
|
|
20241106,093300,19582400,19330,19330,19330,19330,2
|
|
20241106,093200,19543740,19320,19320,19320,19320,3
|
|
20241106,093100,19485780,19320,19340,19340,19320,4
|
|
20241106,093000,19408460,19320,19330,19330,19320,16
|
|
20241106,092900,19099320,19330,19330,19330,19330,0
|
|
20241106,092800,19099320,19330,19320,19330,19320,87
|
|
20241106,092700,17417980,19310,19310,19310,19310,3
|
|
20241106,092600,17360050,19320,19320,19320,19320,2
|
|
20241106,092500,17321410,19330,19320,19330,19320,22
|
|
20241106,092400,16896350,19320,19320,19320,19320,2
|
|
20241106,092300,16857710,19310,19310,19310,19310,3
|
|
20241106,092200,16799780,19310,19310,19310,19310,0
|
|
20241106,092100,16799780,19310,19310,19310,19310,45
|
|
20241106,092000,15930830,19330,19330,19330,19330,2
|
|
20241106,091900,15892170,19310,19320,19320,19310,3
|
|
20241106,091800,15834230,19320,19320,19320,19320,0
|
|
20241106,091700,15834230,19320,19330,19330,19320,21
|
|
20241106,091600,15428450,19320,19320,19320,19320,53
|
|
20241106,091500,14404490,19310,19320,19320,19310,4
|
|
20241106,091400,14327240,19320,19320,19320,19320,96
|
|
20241106,091300,12472520,19320,19320,19320,19320,18
|
|
20241106,091200,12124760,19310,19310,19310,19310,0
|
|
20241106,091100,12124760,19310,19320,19320,19310,5
|
|
20241106,091000,12028190,19320,19310,19320,19310,67
|
|
20241106,090900,10734290,19310,19330,19330,19310,99
|
|
20241106,090800,8820880,19330,19350,19350,19330,125
|
|
20241106,090700,6403420,19350,19350,19350,19340,8
|
|
20241106,090600,6248630,19350,19360,19360,19350,30
|
|
20241106,090500,5667930,19340,19340,19340,19340,19
|
|
20241106,090400,5300470,19360,19360,19360,19360,20
|
|
20241106,090300,4913270,19390,19390,19390,19390,20
|
|
20241106,090200,4525470,19340,19340,19340,19340,0
|
|
20241106,090100,4525470,19340,19340,19340,19340,94
|
|
20241106,090000,2707510,19330,19340,19340,19330,140
|