598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185500,513948870,10210,10210,10210,10210,1302
|
|
20241111,185400,513948870,10210,10210,10210,10210,0
|
|
20241111,185300,513948870,10210,10210,10210,10210,0
|
|
20241111,185200,513948870,10210,10210,10210,10210,0
|
|
20241111,185100,513948870,10210,10210,10210,10210,0
|
|
20241111,185000,513948870,10210,10210,10210,10210,0
|
|
20241111,184900,513948870,10210,10210,10210,10210,0
|
|
20241111,184800,513948870,10210,10210,10210,10210,0
|
|
20241111,184700,513948870,10210,10210,10210,10210,0
|
|
20241111,184600,513948870,10210,10210,10210,10210,0
|
|
20241111,184500,513948870,10210,10210,10210,10210,0
|
|
20241111,184400,513948870,10210,10210,10210,10210,0
|
|
20241111,184300,513948870,10210,10210,10210,10210,0
|
|
20241111,184200,513948870,10210,10210,10210,10210,0
|
|
20241111,184100,513948870,10210,10210,10210,10210,0
|
|
20241111,184000,513948870,10210,10210,10210,10210,0
|
|
20241111,183900,513948870,10210,10210,10210,10210,0
|
|
20241111,183800,513948870,10210,10210,10210,10210,0
|
|
20241111,183700,513948870,10210,10210,10210,10210,0
|
|
20241111,183600,513948870,10210,10210,10210,10210,0
|
|
20241111,183500,513948870,10210,10210,10210,10210,0
|
|
20241111,183400,513948870,10210,10210,10210,10210,0
|
|
20241111,183300,513948870,10210,10210,10210,10210,0
|
|
20241111,183200,513948870,10210,10210,10210,10210,0
|
|
20241111,183100,513948870,10210,10210,10210,10210,0
|
|
20241111,183000,513948870,10210,10210,10210,10210,0
|
|
20241111,182900,513948870,10210,10210,10210,10210,0
|
|
20241111,182800,513948870,10210,10210,10210,10210,0
|
|
20241111,182700,513948870,10210,10210,10210,10210,0
|
|
20241111,182600,513948870,10210,10210,10210,10210,0
|
|
20241111,182500,513948870,10210,10210,10210,10210,1302
|
|
20241111,182400,513948870,10210,10210,10210,10210,0
|
|
20241111,182300,513948870,10210,10210,10210,10210,0
|
|
20241111,182200,513948870,10210,10210,10210,10210,0
|
|
20241111,182100,513948870,10210,10210,10210,10210,0
|
|
20241111,182000,513948870,10210,10210,10210,10210,0
|
|
20241111,181900,513948870,10210,10210,10210,10210,0
|
|
20241111,181800,513948870,10210,10210,10210,10210,0
|
|
20241111,181700,513948870,10210,10210,10210,10210,0
|
|
20241111,181600,513948870,10210,10210,10210,10210,0
|
|
20241111,181500,513948870,10210,10210,10210,10210,0
|
|
20241111,181400,513948870,10210,10210,10210,10210,0
|
|
20241111,181300,513948870,10210,10210,10210,10210,0
|
|
20241111,181200,513948870,10210,10210,10210,10210,0
|
|
20241111,181100,513948870,10210,10210,10210,10210,0
|
|
20241111,181000,513948870,10210,10210,10210,10210,0
|
|
20241111,180900,513948870,10210,10210,10210,10210,0
|
|
20241111,180800,513948870,10210,10210,10210,10210,0
|
|
20241111,180700,513948870,10210,10210,10210,10210,0
|
|
20241111,180600,513948870,10210,10210,10210,10210,0
|
|
20241111,180500,513948870,10210,10210,10210,10210,0
|
|
20241111,180400,513948870,10210,10210,10210,10210,0
|
|
20241111,180300,513948870,10210,10210,10210,10210,0
|
|
20241111,180200,513948870,10210,10210,10210,10210,0
|
|
20241111,180100,513948870,10210,10210,10210,10210,0
|
|
20241111,180000,513948870,10210,10210,10210,10210,0
|
|
20241111,175900,513948870,10210,10210,10210,10210,0
|
|
20241111,175800,513948870,10210,10210,10210,10210,0
|
|
20241111,175700,513948870,10210,10210,10210,10210,0
|
|
20241111,175600,513948870,10210,10210,10210,10210,0
|
|
20241111,175500,513948870,10210,10210,10210,10210,1302
|
|
20241111,175400,513948870,10210,10210,10210,10210,0
|
|
20241111,175300,513948870,10210,10210,10210,10210,0
|
|
20241111,175200,513948870,10210,10210,10210,10210,0
|
|
20241111,175100,513948870,10210,10210,10210,10210,0
|
|
20241111,175000,513948870,10210,10210,10210,10210,0
|
|
20241111,174900,513948870,10210,10210,10210,10210,0
|
|
20241111,174800,513948870,10210,10210,10210,10210,0
|
|
20241111,174700,513948870,10210,10210,10210,10210,0
|
|
20241111,174600,513948870,10210,10210,10210,10210,0
|
|
20241111,174500,513948870,10210,10210,10210,10210,0
|
|
20241111,174400,513948870,10210,10210,10210,10210,0
|
|
20241111,174300,513948870,10210,10210,10210,10210,0
|
|
20241111,174200,513948870,10210,10210,10210,10210,0
|
|
20241111,174100,513948870,10210,10210,10210,10210,0
|
|
20241111,174000,513948870,10210,10210,10210,10210,0
|
|
20241111,173900,513948870,10210,10210,10210,10210,0
|
|
20241111,173800,513948870,10210,10210,10210,10210,0
|
|
20241111,173700,513948870,10210,10210,10210,10210,0
|
|
20241111,173600,513948870,10210,10210,10210,10210,0
|
|
20241111,173500,513948870,10210,10210,10210,10210,0
|
|
20241111,173400,513948870,10210,10210,10210,10210,0
|
|
20241111,173300,513948870,10210,10210,10210,10210,0
|
|
20241111,173200,513948870,10210,10210,10210,10210,0
|
|
20241111,173100,513948870,10210,10210,10210,10210,0
|
|
20241111,173000,513948870,10210,10210,10210,10210,0
|
|
20241111,172900,513948870,10210,10210,10210,10210,0
|
|
20241111,172800,513948870,10210,10210,10210,10210,0
|
|
20241111,172700,513948870,10210,10210,10210,10210,0
|
|
20241111,172600,513948870,10210,10210,10210,10210,0
|
|
20241111,172500,513948870,10210,10210,10210,10210,1302
|
|
20241111,172400,513948870,10210,10210,10210,10210,0
|
|
20241111,172300,513948870,10210,10210,10210,10210,0
|
|
20241111,172200,513948870,10210,10210,10210,10210,0
|
|
20241111,172100,513948870,10210,10210,10210,10210,0
|
|
20241111,172000,513948870,10210,10210,10210,10210,0
|
|
20241111,171900,513948870,10210,10210,10210,10210,0
|
|
20241111,171800,513948870,10210,10210,10210,10210,0
|
|
20241111,171700,513948870,10210,10210,10210,10210,0
|
|
20241111,171600,513948870,10210,10210,10210,10210,0
|
|
20241111,171500,513948870,10210,10210,10210,10210,0
|
|
20241111,171400,513948870,10210,10210,10210,10210,0
|
|
20241111,171300,513948870,10210,10210,10210,10210,0
|
|
20241111,171200,513948870,10210,10210,10210,10210,0
|
|
20241111,171100,513948870,10210,10210,10210,10210,0
|
|
20241111,171000,513948870,10210,10210,10210,10210,0
|
|
20241111,170900,513948870,10210,10210,10210,10210,0
|
|
20241111,170800,513948870,10210,10210,10210,10210,0
|
|
20241111,170700,513948870,10210,10210,10210,10210,0
|
|
20241111,170600,513948870,10210,10210,10210,10210,0
|
|
20241111,170500,513948870,10210,10210,10210,10210,0
|
|
20241111,170400,513948870,10210,10210,10210,10210,0
|
|
20241111,170300,513948870,10210,10210,10210,10210,0
|
|
20241111,170200,513948870,10210,10210,10210,10210,0
|
|
20241111,170100,513948870,10210,10210,10210,10210,0
|
|
20241111,170000,513948870,10210,10210,10210,10210,0
|
|
20241111,165900,513948870,10210,10210,10210,10210,0
|
|
20241111,165800,513948870,10210,10210,10210,10210,0
|
|
20241111,165700,513948870,10210,10210,10210,10210,0
|
|
20241111,165600,513948870,10210,10210,10210,10210,0
|
|
20241111,165500,513948870,10210,10210,10210,10210,1302
|
|
20241111,165400,513948870,10210,10210,10210,10210,0
|
|
20241111,165300,513948870,10210,10210,10210,10210,0
|
|
20241111,165200,513948870,10210,10210,10210,10210,0
|
|
20241111,165100,513948870,10210,10210,10210,10210,0
|
|
20241111,165000,513948870,10210,10210,10210,10210,0
|
|
20241111,164900,513948870,10210,10210,10210,10210,0
|
|
20241111,164800,513948870,10210,10210,10210,10210,0
|
|
20241111,164700,513948870,10210,10210,10210,10210,0
|
|
20241111,164600,513948870,10210,10210,10210,10210,0
|
|
20241111,164500,513948870,10210,10210,10210,10210,0
|
|
20241111,164400,513948870,10210,10210,10210,10210,0
|
|
20241111,164300,513948870,10210,10210,10210,10210,0
|
|
20241111,164200,513948870,10210,10210,10210,10210,0
|
|
20241111,164100,513948870,10210,10210,10210,10210,0
|
|
20241111,164000,513948870,10210,10210,10210,10210,0
|
|
20241111,163900,513948870,10210,10210,10210,10210,0
|
|
20241111,163800,513948870,10210,10210,10210,10210,0
|
|
20241111,163700,513948870,10210,10210,10210,10210,0
|
|
20241111,163600,513948870,10210,10210,10210,10210,0
|
|
20241111,163500,513948870,10210,10210,10210,10210,0
|
|
20241111,163400,513948870,10210,10210,10210,10210,0
|
|
20241111,163300,513948870,10210,10210,10210,10210,0
|
|
20241111,163200,513948870,10210,10210,10210,10210,0
|
|
20241111,163100,513948870,10210,10210,10210,10210,0
|
|
20241111,163000,513948870,10210,10210,10210,10210,0
|
|
20241111,162900,513948870,10210,10210,10210,10210,0
|
|
20241111,162800,513948870,10210,10210,10210,10210,0
|
|
20241111,162700,513948870,10210,10210,10210,10210,0
|
|
20241111,162600,513948870,10210,10210,10210,10210,0
|
|
20241111,162500,513948870,10210,10210,10210,10210,1302
|
|
20241111,162400,513948870,10210,10210,10210,10210,0
|
|
20241111,162300,513948870,10210,10210,10210,10210,0
|
|
20241111,162200,513948870,10210,10210,10210,10210,0
|
|
20241111,162100,513948870,10210,10210,10210,10210,0
|
|
20241111,162000,513948870,10210,10210,10210,10210,0
|
|
20241111,161900,513948870,10210,10210,10210,10210,0
|
|
20241111,161800,513948870,10210,10210,10210,10210,0
|
|
20241111,161700,513948870,10210,10210,10210,10210,0
|
|
20241111,161600,513948870,10210,10210,10210,10210,0
|
|
20241111,161500,513948870,10210,10210,10210,10210,0
|
|
20241111,161400,513948870,10210,10210,10210,10210,0
|
|
20241111,161300,513948870,10210,10210,10210,10210,0
|
|
20241111,161200,513948870,10210,10210,10210,10210,0
|
|
20241111,161100,513948870,10210,10210,10210,10210,0
|
|
20241111,161000,513948870,10210,10210,10210,10210,0
|
|
20241111,160900,513948870,10210,10210,10210,10210,0
|
|
20241111,160800,513948870,10210,10210,10210,10210,0
|
|
20241111,160700,513948870,10210,10210,10210,10210,0
|
|
20241111,160600,513948870,10210,10210,10210,10210,0
|
|
20241111,160500,513948870,10210,10210,10210,10210,0
|
|
20241111,160400,513948870,10210,10210,10210,10210,0
|
|
20241111,160300,513948870,10210,10210,10210,10210,0
|
|
20241111,160200,513948870,10210,10210,10210,10210,0
|
|
20241111,160100,513948870,10210,10210,10210,10210,0
|
|
20241111,160000,513948870,10210,10210,10210,10210,0
|
|
20241111,155900,513948870,10210,10210,10210,10210,0
|
|
20241111,155800,513948870,10210,10210,10210,10210,0
|
|
20241111,155700,513948870,10210,10210,10210,10210,0
|
|
20241111,155600,513948870,10210,10210,10210,10210,0
|
|
20241111,155500,513948870,10210,10210,10210,10210,1302
|
|
20241111,155400,513948870,10210,10210,10210,10210,0
|
|
20241111,155300,513948870,10210,10210,10210,10210,0
|
|
20241111,155200,513948870,10210,10210,10210,10210,0
|
|
20241111,155100,513948870,10210,10210,10210,10210,0
|
|
20241111,155000,513948870,10210,10210,10210,10210,0
|
|
20241111,154900,513948870,10210,10210,10210,10210,0
|
|
20241111,154800,513948870,10210,10210,10210,10210,0
|
|
20241111,154700,513948870,10210,10210,10210,10210,0
|
|
20241111,154600,513948870,10210,10210,10210,10210,0
|
|
20241111,154500,513948870,10210,10210,10210,10210,0
|
|
20241111,154400,513948870,10210,10210,10210,10210,0
|
|
20241111,154300,513948870,10210,10210,10210,10210,0
|
|
20241111,154200,513948870,10210,10210,10210,10210,0
|
|
20241111,154100,513948870,10210,10210,10210,10210,0
|
|
20241111,154000,513948870,10210,10210,10210,10210,0
|
|
20241111,153900,513948870,10210,10210,10210,10210,0
|
|
20241111,153800,513948870,10210,10210,10210,10210,0
|
|
20241111,153700,513948870,10210,10210,10210,10210,0
|
|
20241111,153600,513948870,10210,10210,10210,10210,0
|
|
20241111,153500,513948870,10210,10210,10210,10210,0
|
|
20241111,153400,513948870,10210,10210,10210,10210,0
|
|
20241111,153300,513948870,10210,10210,10210,10210,0
|
|
20241111,153200,513948870,10210,10210,10210,10210,0
|
|
20241111,153100,513948870,10210,10210,10210,10210,0
|
|
20241111,153000,513948870,10210,10210,10210,10210,1302
|
|
20241111,152900,500655450,10180,10180,10180,10180,0
|
|
20241111,152800,500655450,10180,10180,10180,10180,0
|
|
20241111,152700,500655450,10180,10180,10180,10180,0
|
|
20241111,152600,500655450,10180,10180,10180,10180,0
|
|
20241111,152500,500655450,10180,10180,10180,10180,0
|
|
20241111,152400,500655450,10180,10180,10180,10180,0
|
|
20241111,152300,500655450,10180,10180,10180,10180,0
|
|
20241111,152200,500655450,10180,10180,10180,10180,0
|
|
20241111,152100,500655450,10180,10180,10180,10180,0
|
|
20241111,152000,500655450,10180,10180,10180,10180,0
|
|
20241111,151900,500655450,10180,10200,10200,10180,13
|
|
20241111,151800,500522890,10200,10190,10200,10190,2
|
|
20241111,151700,500502500,10200,10190,10200,10190,1000
|
|
20241111,151600,490302990,10190,10180,10190,10180,2
|
|
20241111,151500,490282620,10190,10190,10190,10190,0
|
|
20241111,151400,490282620,10190,10190,10190,10190,1
|
|
20241111,151300,490272430,10180,10180,10180,10180,1
|
|
20241111,151200,490262250,10190,10180,10200,10160,7
|
|
20241111,151100,490191020,10200,10200,10200,10200,4
|
|
20241111,151000,490150220,10180,10190,10210,10180,6
|
|
20241111,150900,490089100,10210,10210,10210,10210,30
|
|
20241111,150800,489782800,10210,10210,10210,10210,0
|
|
20241111,150700,489782800,10210,10210,10210,10210,0
|
|
20241111,150600,489782800,10210,10210,10210,10210,50
|
|
20241111,150500,489272300,10210,10210,10210,10210,1
|
|
20241111,150400,489262090,10200,10200,10200,10200,0
|
|
20241111,150300,489262090,10200,10200,10200,10200,0
|
|
20241111,150200,489262090,10200,10200,10200,10200,3
|
|
20241111,150100,489231490,10200,10200,10200,10200,0
|
|
20241111,150000,489231490,10200,10200,10200,10200,0
|
|
20241111,145900,489231490,10200,10200,10200,10200,1
|
|
20241111,145800,489221290,10200,10200,10200,10200,302
|
|
20241111,145700,486140890,10200,10170,10200,10170,2
|
|
20241111,145600,486120520,10170,10170,10170,10170,0
|
|
20241111,145500,486120520,10170,10170,10170,10170,400
|
|
20241111,145400,482052520,10160,10170,10170,10160,10
|
|
20241111,145300,481950860,10180,10180,10180,10180,1
|
|
20241111,145200,481940680,10170,10170,10170,10170,0
|
|
20241111,145100,481940680,10170,10170,10170,10170,0
|
|
20241111,145000,481940680,10170,10170,10170,10170,0
|
|
20241111,144900,481940680,10170,10170,10170,10170,0
|
|
20241111,144800,481940680,10170,10170,10170,10170,0
|
|
20241111,144700,481940680,10170,10170,10170,10170,2
|
|
20241111,144600,481920340,10200,10200,10200,10200,0
|
|
20241111,144500,481920340,10200,10200,10200,10200,0
|
|
20241111,144400,481920340,10200,10200,10200,10200,0
|
|
20241111,144300,481920340,10200,10200,10200,10200,0
|
|
20241111,144200,481920340,10200,10200,10200,10200,0
|
|
20241111,144100,481920340,10200,10200,10200,10200,0
|
|
20241111,144000,481920340,10200,10200,10200,10200,0
|
|
20241111,143900,481920340,10200,10200,10200,10200,0
|
|
20241111,143800,481920340,10200,10200,10200,10200,0
|
|
20241111,143700,481920340,10200,10200,10200,10200,1
|
|
20241111,143600,481910140,10160,10190,10190,10160,158
|
|
20241111,143500,480302580,10200,10200,10200,10200,0
|
|
20241111,143400,480302580,10200,10200,10200,10200,0
|
|
20241111,143300,480302580,10200,10200,10200,10200,0
|
|
20241111,143200,480302580,10200,10200,10200,10200,0
|
|
20241111,143100,480302580,10200,10200,10200,10200,0
|
|
20241111,143000,480302580,10200,10200,10200,10200,10
|
|
20241111,142900,480200580,10200,10200,10200,10200,5
|
|
20241111,142800,480149580,10200,10200,10200,10200,0
|
|
20241111,142700,480149580,10200,10200,10200,10200,1
|
|
20241111,142600,480139380,10190,10190,10190,10190,0
|
|
20241111,142500,480139380,10190,10190,10190,10190,0
|
|
20241111,142400,480139380,10190,10200,10200,10190,25
|
|
20241111,142300,479884600,10200,10200,10200,10200,0
|
|
20241111,142200,479884600,10200,10200,10200,10200,7
|
|
20241111,142100,479813200,10200,10200,10200,10200,16
|
|
20241111,142000,479650000,10190,10190,10190,10190,28
|
|
20241111,141900,479364680,10180,10180,10180,10180,0
|
|
20241111,141800,479364680,10180,10180,10180,10180,0
|
|
20241111,141700,479364680,10180,10180,10180,10180,0
|
|
20241111,141600,479364680,10180,10190,10190,10180,51
|
|
20241111,141500,478845400,10200,10200,10200,10200,0
|
|
20241111,141400,478845400,10200,10200,10200,10200,21
|
|
20241111,141300,478631200,10180,10180,10180,10180,0
|
|
20241111,141200,478631200,10180,10180,10180,10180,0
|
|
20241111,141100,478631200,10180,10180,10180,10180,0
|
|
20241111,141000,478631200,10180,10180,10180,10180,0
|
|
20241111,140900,478631200,10180,10180,10180,10180,0
|
|
20241111,140800,478631200,10180,10180,10180,10180,94
|
|
20241111,140700,477674280,10180,10180,10180,10180,7
|
|
20241111,140600,477603020,10200,10200,10200,10200,0
|
|
20241111,140500,477603020,10200,10200,10200,10200,280
|
|
20241111,140400,474747020,10200,10200,10200,10200,0
|
|
20241111,140300,474747020,10200,10200,10200,10200,0
|
|
20241111,140200,474747020,10200,10200,10200,10200,0
|
|
20241111,140100,474747020,10200,10200,10200,10200,0
|
|
20241111,140000,474747020,10200,10200,10200,10200,1
|
|
20241111,135900,474736820,10190,10190,10190,10190,11
|
|
20241111,135800,474624730,10200,10200,10200,10200,1
|
|
20241111,135700,474614530,10170,10170,10170,10170,0
|
|
20241111,135600,474614530,10170,10170,10200,10170,1016
|
|
20241111,135500,464255150,10170,10170,10170,10170,0
|
|
20241111,135400,464255150,10170,10170,10170,10170,0
|
|
20241111,135300,464255150,10170,10170,10170,10170,1
|
|
20241111,135200,464244980,10170,10170,10170,10170,0
|
|
20241111,135100,464244980,10170,10170,10170,10170,1
|
|
20241111,135000,464234810,10180,10180,10180,10180,10
|
|
20241111,134900,464133010,10200,10180,10200,10180,5
|
|
20241111,134800,464082040,10170,10150,10200,10150,1059
|
|
20241111,134700,453281510,10140,10140,10140,10140,1
|
|
20241111,134600,453271370,10140,10140,10140,10140,0
|
|
20241111,134500,453271370,10140,10140,10140,10140,1
|
|
20241111,134400,453261230,10150,10140,10150,10140,2
|
|
20241111,134300,453240940,10140,10140,10190,10140,1742
|
|
20241111,134200,435507490,10140,10140,10140,10140,0
|
|
20241111,134100,435507490,10140,10170,10180,10140,4
|
|
20241111,134000,435466830,10180,10180,10180,10180,0
|
|
20241111,133900,435466830,10180,10180,10180,10180,0
|
|
20241111,133800,435466830,10180,10170,10180,10170,816
|
|
20241111,133700,427168100,10140,10140,10180,10140,2990
|
|
20241111,133600,396836090,10140,10140,10140,10140,0
|
|
20241111,133500,396836090,10140,10140,10140,10140,0
|
|
20241111,133400,396836090,10140,10110,10140,10110,205
|
|
20241111,133300,394763510,10150,10150,10150,10150,0
|
|
20241111,133200,394763510,10150,10150,10150,10150,0
|
|
20241111,133100,394763510,10150,10150,10150,10150,0
|
|
20241111,133000,394763510,10150,10150,10150,10150,0
|
|
20241111,132900,394763510,10150,10150,10150,10150,0
|
|
20241111,132800,394763510,10150,10140,10150,10140,15
|
|
20241111,132700,394611370,10150,10150,10150,10150,0
|
|
20241111,132600,394611370,10150,10150,10150,10150,0
|
|
20241111,132500,394611370,10150,10150,10150,10150,0
|
|
20241111,132400,394611370,10150,10130,10150,10130,13
|
|
20241111,132300,394479620,10150,10150,10150,10150,0
|
|
20241111,132200,394479620,10150,10120,10150,10120,187
|
|
20241111,132100,392587150,10120,10120,10120,10120,11
|
|
20241111,132000,392475830,10120,10120,10120,10120,20
|
|
20241111,131900,392273430,10120,10120,10120,10120,7
|
|
20241111,131800,392202590,10120,10120,10120,10120,100
|
|
20241111,131700,391190590,10120,10120,10120,10120,0
|
|
20241111,131600,391190590,10120,10120,10120,10120,0
|
|
20241111,131500,391190590,10120,10120,10120,10120,0
|
|
20241111,131400,391190590,10120,10120,10120,10120,12
|
|
20241111,131300,391069150,10120,10120,10120,10120,0
|
|
20241111,131200,391069150,10120,10120,10120,10120,10
|
|
20241111,131100,390967950,10120,10120,10120,10120,33
|
|
20241111,131000,390633990,10120,10120,10120,10120,0
|
|
20241111,130900,390633990,10120,10120,10120,10120,8
|
|
20241111,130800,390553030,10120,10120,10120,10120,0
|
|
20241111,130700,390553030,10120,10120,10120,10120,0
|
|
20241111,130600,390553030,10120,10110,10120,10110,332
|
|
20241111,130500,387196380,10110,10110,10110,10110,66
|
|
20241111,130400,386529120,10090,10090,10090,10090,548
|
|
20241111,130300,380999800,10090,10090,10090,10090,10
|
|
20241111,130200,380898900,10080,10080,10080,10080,1
|
|
20241111,130100,380888820,10090,10090,10090,10090,4
|
|
20241111,130000,380848460,10090,10090,10090,10090,0
|
|
20241111,125900,380848460,10090,10090,10090,10090,0
|
|
20241111,125800,380848460,10090,10090,10090,10090,0
|
|
20241111,125700,380848460,10090,10090,10090,10090,0
|
|
20241111,125600,380848460,10090,10090,10090,10090,2
|
|
20241111,125500,380828280,10060,10060,10060,10060,19
|
|
20241111,125400,380637140,10060,10060,10060,10060,27
|
|
20241111,125300,380365520,10080,10080,10090,10080,8
|
|
20241111,125200,380284870,10080,10080,10080,10080,443
|
|
20241111,125100,375819430,10090,10090,10090,10090,395
|
|
20241111,125000,371833880,10110,10100,10110,10100,11
|
|
20241111,124900,371722770,10090,10090,10090,10090,0
|
|
20241111,124800,371722770,10090,10090,10090,10090,0
|
|
20241111,124700,371722770,10090,10090,10090,10090,0
|
|
20241111,124600,371722770,10090,10090,10090,10090,0
|
|
20241111,124500,371722770,10090,10090,10090,10090,0
|
|
20241111,124400,371722770,10090,10100,10100,10090,200
|
|
20241111,124300,369703640,10110,10110,10110,10110,0
|
|
20241111,124200,369703640,10110,10110,10110,10110,0
|
|
20241111,124100,369703640,10110,10110,10110,10110,0
|
|
20241111,124000,369703640,10110,10110,10110,10110,2
|
|
20241111,123900,369683420,10110,10110,10110,10110,47
|
|
20241111,123800,369208250,10110,10120,10120,10110,434
|
|
20241111,123700,364820140,10120,10130,10130,10120,78
|
|
20241111,123600,364030640,10130,10130,10130,10130,0
|
|
20241111,123500,364030640,10130,10130,10130,10130,1
|
|
20241111,123400,364020510,10090,10110,10110,10090,1841
|
|
20241111,123300,345425730,10110,10140,10140,10110,397
|
|
20241111,123200,341406970,10150,10150,10150,10150,0
|
|
20241111,123100,341406970,10150,10150,10150,10150,0
|
|
20241111,123000,341406970,10150,10150,10150,10150,0
|
|
20241111,122900,341406970,10150,10150,10150,10150,0
|
|
20241111,122800,341406970,10150,10150,10150,10150,0
|
|
20241111,122700,341406970,10150,10150,10150,10150,0
|
|
20241111,122600,341406970,10150,10150,10150,10150,10
|
|
20241111,122500,341305470,10140,10140,10140,10140,0
|
|
20241111,122400,341305470,10140,10140,10140,10140,14
|
|
20241111,122300,341163510,10140,10140,10140,10140,12
|
|
20241111,122200,341041830,10140,10140,10140,10140,9
|
|
20241111,122100,340950570,10150,10150,10150,10150,40
|
|
20241111,122000,340544570,10150,10150,10150,10150,20
|
|
20241111,121900,340341570,10150,10150,10150,10150,0
|
|
20241111,121800,340341570,10150,10150,10150,10150,50
|
|
20241111,121700,339834070,10150,10150,10150,10130,3010
|
|
20241111,121600,309330520,10180,10180,10180,10180,1
|
|
20241111,121500,309320340,10140,10140,10140,10140,2
|
|
20241111,121400,309300060,10130,10150,10150,10130,1740
|
|
20241111,121300,291657740,10180,10180,10180,10180,0
|
|
20241111,121200,291657740,10180,10180,10180,10180,0
|
|
20241111,121100,291657740,10180,10180,10180,10180,0
|
|
20241111,121000,291657740,10180,10170,10180,10150,845
|
|
20241111,120900,283075290,10180,10180,10180,10180,10
|
|
20241111,120800,282973490,10180,10180,10180,10180,1
|
|
20241111,120700,282963310,10180,10180,10180,10180,20
|
|
20241111,120600,282759710,10180,10180,10180,10180,0
|
|
20241111,120500,282759710,10180,10180,10180,10180,0
|
|
20241111,120400,282759710,10180,10180,10180,10180,0
|
|
20241111,120300,282759710,10180,10180,10180,10180,1
|
|
20241111,120200,282749530,10170,10170,10170,10170,607
|
|
20241111,120100,276576340,10180,10180,10180,10180,0
|
|
20241111,120000,276576340,10180,10180,10180,10180,1
|
|
20241111,115900,276566160,10200,10200,10200,10200,0
|
|
20241111,115800,276566160,10200,10200,10200,10200,0
|
|
20241111,115700,276566160,10200,10200,10200,10200,19
|
|
20241111,115600,276372360,10200,10190,10200,10190,2
|
|
20241111,115500,276351970,10180,10180,10180,10180,600
|
|
20241111,115400,270243970,10190,10200,10200,10190,21
|
|
20241111,115300,270029880,10200,10200,10200,10200,1
|
|
20241111,115200,270019680,10190,10180,10200,10170,573
|
|
20241111,115100,264192210,10190,10170,10200,10170,25
|
|
20241111,115000,263937910,10170,10180,10180,10170,677
|
|
20241111,114900,257052710,10200,10190,10200,10180,235
|
|
20241111,114800,254660370,10200,10190,10200,10190,10
|
|
20241111,114700,254558460,10200,10200,10200,10200,0
|
|
20241111,114600,254558460,10200,10200,10200,10200,0
|
|
20241111,114500,254558460,10200,10200,10200,10200,10
|
|
20241111,114400,254456460,10200,10200,10200,10200,0
|
|
20241111,114300,254456460,10200,10180,10200,10180,201
|
|
20241111,114200,252410260,10200,10200,10200,10180,32
|
|
20241111,114100,252084460,10180,10180,10180,10180,59
|
|
20241111,114000,251483840,10170,10170,10170,10170,0
|
|
20241111,113900,251483840,10170,10170,10170,10170,1
|
|
20241111,113800,251473670,10170,10170,10170,10170,17
|
|
20241111,113700,251300780,10170,10170,10170,10170,0
|
|
20241111,113600,251300780,10170,10170,10170,10170,0
|
|
20241111,113500,251300780,10170,10170,10170,10170,0
|
|
20241111,113400,251300780,10170,10170,10170,10170,0
|
|
20241111,113300,251300780,10170,10170,10170,10170,10
|
|
20241111,113200,251199080,10160,10160,10160,10160,0
|
|
20241111,113100,251199080,10160,10180,10180,10160,60
|
|
20241111,113000,250589280,10180,10180,10180,10180,1
|
|
20241111,112900,250579100,10160,10160,10160,10160,97
|
|
20241111,112800,249593580,10160,10160,10160,10160,0
|
|
20241111,112700,249593580,10160,10160,10160,10160,12
|
|
20241111,112600,249471660,10170,10180,10180,10170,20
|
|
20241111,112500,249268160,10160,10160,10160,10160,0
|
|
20241111,112400,249268160,10160,10160,10160,10160,0
|
|
20241111,112300,249268160,10160,10160,10160,10160,0
|
|
20241111,112200,249268160,10160,10170,10170,10160,121
|
|
20241111,112100,248038780,10170,10180,10180,10160,635
|
|
20241111,112000,241583080,10180,10180,10180,10180,9
|
|
20241111,111900,241491460,10190,10200,10200,10190,20
|
|
20241111,111800,241287560,10200,10200,10200,10200,0
|
|
20241111,111700,241287560,10200,10200,10200,10200,2
|
|
20241111,111600,241267160,10200,10200,10200,10200,0
|
|
20241111,111500,241267160,10200,10200,10200,10200,0
|
|
20241111,111400,241267160,10200,10200,10200,10200,0
|
|
20241111,111300,241267160,10200,10200,10200,10200,0
|
|
20241111,111200,241267160,10200,10200,10200,10200,0
|
|
20241111,111100,241267160,10200,10200,10200,10200,0
|
|
20241111,111000,241267160,10200,10200,10200,10200,12
|
|
20241111,110900,241144760,10210,10200,10210,10200,201
|
|
20241111,110800,239094550,10200,10200,10200,10200,2
|
|
20241111,110700,239074150,10200,10200,10200,10200,0
|
|
20241111,110600,239074150,10200,10200,10200,10200,1
|
|
20241111,110500,239063950,10190,10190,10190,10190,51
|
|
20241111,110400,238544260,10190,10190,10190,10190,1
|
|
20241111,110300,238534070,10170,10170,10170,10170,0
|
|
20241111,110200,238534070,10170,10170,10170,10170,352
|
|
20241111,110100,234954230,10170,10170,10170,10170,0
|
|
20241111,110000,234954230,10170,10170,10170,10170,66
|
|
20241111,105900,234283010,10170,10170,10170,10170,8
|
|
20241111,105800,234201650,10200,10200,10200,10200,0
|
|
20241111,105700,234201650,10200,10200,10200,10200,0
|
|
20241111,105600,234201650,10200,10180,10200,10180,305
|
|
20241111,105500,231096690,10190,10190,10190,10190,0
|
|
20241111,105400,231096690,10190,10190,10190,10190,100
|
|
20241111,105300,230077690,10200,10200,10200,10200,0
|
|
20241111,105200,230077690,10200,10200,10200,10200,0
|
|
20241111,105100,230077690,10200,10200,10200,10200,0
|
|
20241111,105000,230077690,10200,10200,10200,10200,2
|
|
20241111,104900,230057290,10200,10200,10200,10200,0
|
|
20241111,104800,230057290,10200,10200,10200,10200,2
|
|
20241111,104700,230036890,10210,10210,10210,10210,0
|
|
20241111,104600,230036890,10210,10210,10210,10210,0
|
|
20241111,104500,230036890,10210,10210,10210,10210,0
|
|
20241111,104400,230036890,10210,10210,10210,10210,0
|
|
20241111,104300,230036890,10210,10210,10210,10210,0
|
|
20241111,104200,230036890,10210,10210,10210,10210,0
|
|
20241111,104100,230036890,10210,10200,10210,10200,106
|
|
20241111,104000,228954690,10210,10210,10210,10210,0
|
|
20241111,103900,228954690,10210,10210,10210,10210,0
|
|
20241111,103800,228954690,10210,10210,10210,10210,0
|
|
20241111,103700,228954690,10210,10210,10210,10210,0
|
|
20241111,103600,228954690,10210,10210,10210,10210,0
|
|
20241111,103500,228954690,10210,10210,10210,10210,0
|
|
20241111,103400,228954690,10210,10210,10210,10210,1
|
|
20241111,103300,228944480,10190,10200,10200,10190,30
|
|
20241111,103200,228638510,10210,10210,10210,10210,1
|
|
20241111,103100,228628300,10220,10220,10220,10220,1
|
|
20241111,103000,228618080,10220,10220,10220,10220,9
|
|
20241111,102900,228526100,10230,10230,10230,10230,5
|
|
20241111,102800,228474950,10240,10240,10240,10240,320
|
|
20241111,102700,225198150,10240,10240,10240,10240,0
|
|
20241111,102600,225198150,10240,10240,10240,10240,10
|
|
20241111,102500,225095750,10240,10220,10240,10220,2
|
|
20241111,102400,225075290,10240,10240,10240,10240,0
|
|
20241111,102300,225075290,10240,10240,10240,10240,0
|
|
20241111,102200,225075290,10240,10220,10240,10220,30
|
|
20241111,102100,224768670,10240,10220,10240,10220,2
|
|
20241111,102000,224748210,10200,10170,10200,10170,1417
|
|
20241111,101900,210314850,10170,10170,10170,10170,0
|
|
20241111,101800,210314850,10170,10170,10170,10170,11
|
|
20241111,101700,210202980,10170,10170,10170,10170,5
|
|
20241111,101600,210152130,10170,10170,10170,10170,0
|
|
20241111,101500,210152130,10170,10170,10170,10170,10
|
|
20241111,101400,210050430,10140,10140,10140,10140,0
|
|
20241111,101300,210050430,10140,10160,10160,10140,184
|
|
20241111,101200,208184260,10160,10190,10190,10160,467
|
|
20241111,101100,203436370,10200,10200,10200,10200,6
|
|
20241111,101000,203375170,10200,10200,10200,10200,0
|
|
20241111,100900,203375170,10200,10200,10200,10200,1
|
|
20241111,100800,203364970,10200,10200,10200,10200,100
|
|
20241111,100700,202344970,10200,10200,10200,10200,2
|
|
20241111,100600,202324570,10190,10190,10190,10190,110
|
|
20241111,100500,201203670,10200,10200,10200,10200,10
|
|
20241111,100400,201101670,10200,10180,10200,10180,42
|
|
20241111,100300,200674090,10200,10180,10200,10180,187
|
|
20241111,100200,198769800,10180,10180,10180,10180,80
|
|
20241111,100100,197955400,10200,10190,10200,10190,11
|
|
20241111,100000,197843290,10180,10180,10180,10180,4
|
|
20241111,095900,197802570,10180,10200,10200,10180,16
|
|
20241111,095800,197639490,10180,10180,10180,10180,1
|
|
20241111,095700,197629310,10180,10180,10180,10180,4
|
|
20241111,095600,197588590,10200,10200,10200,10200,10
|
|
20241111,095500,197486590,10200,10200,10200,10200,0
|
|
20241111,095400,197486590,10200,10200,10200,10200,0
|
|
20241111,095300,197486590,10200,10200,10200,10200,5
|
|
20241111,095200,197435590,10200,10190,10200,10190,928
|
|
20241111,095100,187979170,10190,10190,10190,10190,0
|
|
20241111,095000,187979170,10190,10190,10190,10190,316
|
|
20241111,094900,184759130,10190,10160,10190,10160,448
|
|
20241111,094800,180206400,10160,10200,10200,10160,329
|
|
20241111,094700,176858210,10190,10200,10200,10190,82
|
|
20241111,094600,176022580,10200,10220,10220,10200,701
|
|
20241111,094500,168870640,10230,10230,10230,10230,1
|
|
20241111,094400,168860410,10220,10240,10240,10220,920
|
|
20241111,094300,159444880,10250,10260,10260,10250,73
|
|
20241111,094200,158696620,10270,10270,10270,10270,1
|
|
20241111,094100,158686350,10280,10280,10280,10280,1
|
|
20241111,094000,158676070,10250,10280,10280,10250,101
|
|
20241111,093900,157640790,10280,10280,10280,10280,0
|
|
20241111,093800,157640790,10280,10280,10280,10280,0
|
|
20241111,093700,157640790,10280,10280,10280,10280,0
|
|
20241111,093600,157640790,10280,10280,10280,10280,0
|
|
20241111,093500,157640790,10280,10280,10280,10280,1
|
|
20241111,093400,157630510,10260,10270,10270,10260,229
|
|
20241111,093300,155280800,10290,10290,10290,10290,0
|
|
20241111,093200,155280800,10290,10280,10290,10280,2
|
|
20241111,093100,155260230,10280,10270,10280,10270,126
|
|
20241111,093000,153966200,10280,10280,10280,10280,5
|
|
20241111,092900,153914800,10280,10290,10290,10280,178
|
|
20241111,092800,152084950,10280,10280,10290,10280,134
|
|
20241111,092700,150706930,10290,10290,10290,10290,2
|
|
20241111,092600,150686350,10300,10300,10300,10300,0
|
|
20241111,092500,150686350,10300,10290,10300,10290,51
|
|
20241111,092400,150161550,10300,10300,10300,10300,101
|
|
20241111,092300,149121250,10330,10300,10330,10300,952
|
|
20241111,092200,139312610,10300,10300,10300,10300,103
|
|
20241111,092100,138251710,10310,10320,10320,10310,352
|
|
20241111,092000,134622090,10320,10320,10320,10320,50
|
|
20241111,091900,134106090,10330,10330,10330,10330,61
|
|
20241111,091800,133475960,10310,10340,10340,10310,56
|
|
20241111,091700,132898450,10350,10320,10350,10320,110
|
|
20241111,091600,131763220,10320,10350,10350,10320,171
|
|
20241111,091500,129997680,10330,10340,10350,10330,113
|
|
20241111,091400,128828450,10350,10330,10350,10330,27
|
|
20241111,091300,128549140,10350,10320,10350,10320,102
|
|
20241111,091200,127493470,10380,10380,10380,10380,101
|
|
20241111,091100,126445090,10370,10400,10400,10370,390
|
|
20241111,091000,122393600,10400,10330,10400,10300,2716
|
|
20241111,090900,94212350,10300,10340,10340,10290,296
|
|
20241111,090800,91151880,10330,10300,10330,10300,2305
|
|
20241111,090700,67379080,10300,10300,10300,10300,0
|
|
20241111,090600,67379080,10300,10300,10300,10300,371
|
|
20241111,090500,63557780,10300,10260,10310,10260,1759
|
|
20241111,090400,45447330,10260,10220,10260,10210,1556
|
|
20241111,090300,29506490,10240,10190,10240,10190,286
|
|
20241111,090200,26577900,10210,10220,10220,10180,2288
|
|
20241111,090100,3219020,10220,10230,10230,10220,10
|
|
20241111,090000,3116770,10220,10260,10260,10220,303
|