599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,185500,1759602680,20350,20350,20350,20350,0
|
|
20241106,185400,1759602680,20350,20350,20350,20350,0
|
|
20241106,185300,1759602680,20350,20350,20350,20350,0
|
|
20241106,185200,1759602680,20350,20350,20350,20350,0
|
|
20241106,185100,1759602680,20350,20350,20350,20350,0
|
|
20241106,185000,1759602680,20350,20350,20350,20350,0
|
|
20241106,184900,1759602680,20350,20350,20350,20350,0
|
|
20241106,184800,1759602680,20350,20350,20350,20350,0
|
|
20241106,184700,1759602680,20350,20350,20350,20350,0
|
|
20241106,184600,1759602680,20350,20350,20350,20350,0
|
|
20241106,184500,1759602680,20350,20350,20350,20350,0
|
|
20241106,184400,1759602680,20350,20350,20350,20350,0
|
|
20241106,184300,1759602680,20350,20350,20350,20350,0
|
|
20241106,184200,1759602680,20350,20350,20350,20350,0
|
|
20241106,184100,1759602680,20350,20350,20350,20350,0
|
|
20241106,184000,1759602680,20350,20350,20350,20350,0
|
|
20241106,183900,1759602680,20350,20350,20350,20350,0
|
|
20241106,183800,1759602680,20350,20350,20350,20350,0
|
|
20241106,183700,1759602680,20350,20350,20350,20350,0
|
|
20241106,183600,1759602680,20350,20350,20350,20350,0
|
|
20241106,183500,1759602680,20350,20350,20350,20350,0
|
|
20241106,183400,1759602680,20350,20350,20350,20350,0
|
|
20241106,183300,1759602680,20350,20350,20350,20350,0
|
|
20241106,183200,1759602680,20350,20350,20350,20350,0
|
|
20241106,183100,1759602680,20350,20350,20350,20350,0
|
|
20241106,183000,1759602680,20350,20350,20350,20350,0
|
|
20241106,182900,1759602680,20350,20350,20350,20350,0
|
|
20241106,182800,1759602680,20350,20350,20350,20350,0
|
|
20241106,182700,1759602680,20350,20350,20350,20350,0
|
|
20241106,182600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,182500,1759602680,20350,20350,20350,20350,0
|
|
20241106,182400,1759602680,20350,20350,20350,20350,0
|
|
20241106,182300,1759602680,20350,20350,20350,20350,0
|
|
20241106,182200,1759602680,20350,20350,20350,20350,0
|
|
20241106,182100,1759602680,20350,20350,20350,20350,0
|
|
20241106,182000,1759602680,20350,20350,20350,20350,0
|
|
20241106,181900,1759602680,20350,20350,20350,20350,0
|
|
20241106,181800,1759602680,20350,20350,20350,20350,0
|
|
20241106,181700,1759602680,20350,20350,20350,20350,0
|
|
20241106,181600,1759602680,20350,20350,20350,20350,0
|
|
20241106,181500,1759602680,20350,20350,20350,20350,0
|
|
20241106,181400,1759602680,20350,20350,20350,20350,0
|
|
20241106,181300,1759602680,20350,20350,20350,20350,0
|
|
20241106,181200,1759602680,20350,20350,20350,20350,0
|
|
20241106,181100,1759602680,20350,20350,20350,20350,0
|
|
20241106,181000,1759602680,20350,20350,20350,20350,0
|
|
20241106,180900,1759602680,20350,20350,20350,20350,0
|
|
20241106,180800,1759602680,20350,20350,20350,20350,0
|
|
20241106,180700,1759602680,20350,20350,20350,20350,0
|
|
20241106,180600,1759602680,20350,20350,20350,20350,0
|
|
20241106,180500,1759602680,20350,20350,20350,20350,0
|
|
20241106,180400,1759602680,20350,20350,20350,20350,0
|
|
20241106,180300,1759602680,20350,20350,20350,20350,0
|
|
20241106,180200,1759602680,20350,20350,20350,20350,0
|
|
20241106,180100,1759602680,20350,20350,20350,20350,0
|
|
20241106,180000,1759602680,20350,20350,20350,20350,0
|
|
20241106,175900,1759602680,20350,20350,20350,20350,0
|
|
20241106,175800,1759602680,20350,20350,20350,20350,0
|
|
20241106,175700,1759602680,20350,20350,20350,20350,0
|
|
20241106,175600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,175500,1759602680,20350,20350,20350,20350,0
|
|
20241106,175400,1759602680,20350,20350,20350,20350,0
|
|
20241106,175300,1759602680,20350,20350,20350,20350,0
|
|
20241106,175200,1759602680,20350,20350,20350,20350,0
|
|
20241106,175100,1759602680,20350,20350,20350,20350,0
|
|
20241106,175000,1759602680,20350,20350,20350,20350,0
|
|
20241106,174900,1759602680,20350,20350,20350,20350,0
|
|
20241106,174800,1759602680,20350,20350,20350,20350,0
|
|
20241106,174700,1759602680,20350,20350,20350,20350,0
|
|
20241106,174600,1759602680,20350,20350,20350,20350,0
|
|
20241106,174500,1759602680,20350,20350,20350,20350,0
|
|
20241106,174400,1759602680,20350,20350,20350,20350,0
|
|
20241106,174300,1759602680,20350,20350,20350,20350,0
|
|
20241106,174200,1759602680,20350,20350,20350,20350,0
|
|
20241106,174100,1759602680,20350,20350,20350,20350,0
|
|
20241106,174000,1759602680,20350,20350,20350,20350,0
|
|
20241106,173900,1759602680,20350,20350,20350,20350,0
|
|
20241106,173800,1759602680,20350,20350,20350,20350,0
|
|
20241106,173700,1759602680,20350,20350,20350,20350,0
|
|
20241106,173600,1759602680,20350,20350,20350,20350,0
|
|
20241106,173500,1759602680,20350,20350,20350,20350,0
|
|
20241106,173400,1759602680,20350,20350,20350,20350,0
|
|
20241106,173300,1759602680,20350,20350,20350,20350,0
|
|
20241106,173200,1759602680,20350,20350,20350,20350,0
|
|
20241106,173100,1759602680,20350,20350,20350,20350,0
|
|
20241106,173000,1759602680,20350,20350,20350,20350,0
|
|
20241106,172900,1759602680,20350,20350,20350,20350,0
|
|
20241106,172800,1759602680,20350,20350,20350,20350,0
|
|
20241106,172700,1759602680,20350,20350,20350,20350,0
|
|
20241106,172600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,172500,1759602680,20350,20350,20350,20350,0
|
|
20241106,172400,1759602680,20350,20350,20350,20350,0
|
|
20241106,172300,1759602680,20350,20350,20350,20350,0
|
|
20241106,172200,1759602680,20350,20350,20350,20350,0
|
|
20241106,172100,1759602680,20350,20350,20350,20350,0
|
|
20241106,172000,1759602680,20350,20350,20350,20350,0
|
|
20241106,171900,1759602680,20350,20350,20350,20350,0
|
|
20241106,171800,1759602680,20350,20350,20350,20350,0
|
|
20241106,171700,1759602680,20350,20350,20350,20350,0
|
|
20241106,171600,1759602680,20350,20350,20350,20350,0
|
|
20241106,171500,1759602680,20350,20350,20350,20350,0
|
|
20241106,171400,1759602680,20350,20350,20350,20350,0
|
|
20241106,171300,1759602680,20350,20350,20350,20350,0
|
|
20241106,171200,1759602680,20350,20350,20350,20350,0
|
|
20241106,171100,1759602680,20350,20350,20350,20350,0
|
|
20241106,171000,1759602680,20350,20350,20350,20350,0
|
|
20241106,170900,1759602680,20350,20350,20350,20350,0
|
|
20241106,170800,1759602680,20350,20350,20350,20350,0
|
|
20241106,170700,1759602680,20350,20350,20350,20350,0
|
|
20241106,170600,1759602680,20350,20350,20350,20350,0
|
|
20241106,170500,1759602680,20350,20350,20350,20350,0
|
|
20241106,170400,1759602680,20350,20350,20350,20350,0
|
|
20241106,170300,1759602680,20350,20350,20350,20350,0
|
|
20241106,170200,1759602680,20350,20350,20350,20350,0
|
|
20241106,170100,1759602680,20350,20350,20350,20350,0
|
|
20241106,170000,1759602680,20350,20350,20350,20350,0
|
|
20241106,165900,1759602680,20350,20350,20350,20350,0
|
|
20241106,165800,1759602680,20350,20350,20350,20350,0
|
|
20241106,165700,1759602680,20350,20350,20350,20350,0
|
|
20241106,165600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,165500,1759602680,20350,20350,20350,20350,0
|
|
20241106,165400,1759602680,20350,20350,20350,20350,0
|
|
20241106,165300,1759602680,20350,20350,20350,20350,0
|
|
20241106,165200,1759602680,20350,20350,20350,20350,0
|
|
20241106,165100,1759602680,20350,20350,20350,20350,0
|
|
20241106,165000,1759602680,20350,20350,20350,20350,0
|
|
20241106,164900,1759602680,20350,20350,20350,20350,0
|
|
20241106,164800,1759602680,20350,20350,20350,20350,0
|
|
20241106,164700,1759602680,20350,20350,20350,20350,0
|
|
20241106,164600,1759602680,20350,20350,20350,20350,0
|
|
20241106,164500,1759602680,20350,20350,20350,20350,0
|
|
20241106,164400,1759602680,20350,20350,20350,20350,0
|
|
20241106,164300,1759602680,20350,20350,20350,20350,0
|
|
20241106,164200,1759602680,20350,20350,20350,20350,0
|
|
20241106,164100,1759602680,20350,20350,20350,20350,0
|
|
20241106,164000,1759602680,20350,20350,20350,20350,0
|
|
20241106,163900,1759602680,20350,20350,20350,20350,0
|
|
20241106,163800,1759602680,20350,20350,20350,20350,0
|
|
20241106,163700,1759602680,20350,20350,20350,20350,0
|
|
20241106,163600,1759602680,20350,20350,20350,20350,0
|
|
20241106,163500,1759602680,20350,20350,20350,20350,0
|
|
20241106,163400,1759602680,20350,20350,20350,20350,0
|
|
20241106,163300,1759602680,20350,20350,20350,20350,0
|
|
20241106,163200,1759602680,20350,20350,20350,20350,0
|
|
20241106,163100,1759602680,20350,20350,20350,20350,0
|
|
20241106,163000,1759602680,20350,20350,20350,20350,0
|
|
20241106,162900,1759602680,20350,20350,20350,20350,0
|
|
20241106,162800,1759602680,20350,20350,20350,20350,0
|
|
20241106,162700,1759602680,20350,20350,20350,20350,0
|
|
20241106,162600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,162500,1759602680,20350,20350,20350,20350,0
|
|
20241106,162400,1759602680,20350,20350,20350,20350,0
|
|
20241106,162300,1759602680,20350,20350,20350,20350,0
|
|
20241106,162200,1759602680,20350,20350,20350,20350,0
|
|
20241106,162100,1759602680,20350,20350,20350,20350,0
|
|
20241106,162000,1759602680,20350,20350,20350,20350,0
|
|
20241106,161900,1759602680,20350,20350,20350,20350,0
|
|
20241106,161800,1759602680,20350,20350,20350,20350,0
|
|
20241106,161700,1759602680,20350,20350,20350,20350,0
|
|
20241106,161600,1759602680,20350,20350,20350,20350,0
|
|
20241106,161500,1759602680,20350,20350,20350,20350,0
|
|
20241106,161400,1759602680,20350,20350,20350,20350,0
|
|
20241106,161300,1759602680,20350,20350,20350,20350,0
|
|
20241106,161200,1759602680,20350,20350,20350,20350,0
|
|
20241106,161100,1759602680,20350,20350,20350,20350,0
|
|
20241106,161000,1759602680,20350,20350,20350,20350,0
|
|
20241106,160900,1759602680,20350,20350,20350,20350,0
|
|
20241106,160800,1759602680,20350,20350,20350,20350,0
|
|
20241106,160700,1759602680,20350,20350,20350,20350,0
|
|
20241106,160600,1759602680,20350,20350,20350,20350,0
|
|
20241106,160500,1759602680,20350,20350,20350,20350,0
|
|
20241106,160400,1759602680,20350,20350,20350,20350,0
|
|
20241106,160300,1759602680,20350,20350,20350,20350,0
|
|
20241106,160200,1759602680,20350,20350,20350,20350,0
|
|
20241106,160100,1759602680,20350,20350,20350,20350,0
|
|
20241106,160000,1759602680,20350,20350,20350,20350,0
|
|
20241106,155900,1759602680,20350,20350,20350,20350,0
|
|
20241106,155800,1759602680,20350,20350,20350,20350,0
|
|
20241106,155700,1759602680,20350,20350,20350,20350,0
|
|
20241106,155600,1759602680,20350,20350,20350,20350,1596
|
|
20241106,155500,1759602680,20350,20350,20350,20350,0
|
|
20241106,155400,1759602680,20350,20350,20350,20350,0
|
|
20241106,155300,1759602680,20350,20350,20350,20350,0
|
|
20241106,155200,1759602680,20350,20350,20350,20350,0
|
|
20241106,155100,1759602680,20350,20350,20350,20350,0
|
|
20241106,155000,1759602680,20350,20350,20350,20350,0
|
|
20241106,154900,1759602680,20350,20350,20350,20350,0
|
|
20241106,154800,1759602680,20350,20350,20350,20350,0
|
|
20241106,154700,1759602680,20350,20350,20350,20350,0
|
|
20241106,154600,1759602680,20350,20350,20350,20350,0
|
|
20241106,154500,1759602680,20350,20350,20350,20350,0
|
|
20241106,154400,1759602680,20350,20350,20350,20350,0
|
|
20241106,154300,1759602680,20350,20350,20350,20350,0
|
|
20241106,154200,1759602680,20350,20350,20350,20350,0
|
|
20241106,154100,1759602680,20350,20350,20350,20350,0
|
|
20241106,154000,1759602680,20350,20350,20350,20350,0
|
|
20241106,153900,1759602680,20350,20350,20350,20350,0
|
|
20241106,153800,1759602680,20350,20350,20350,20350,0
|
|
20241106,153700,1759602680,20350,20350,20350,20350,0
|
|
20241106,153600,1759602680,20350,20350,20350,20350,0
|
|
20241106,153500,1759602680,20350,20350,20350,20350,0
|
|
20241106,153400,1759602680,20350,20350,20350,20350,0
|
|
20241106,153300,1759602680,20350,20350,20350,20350,0
|
|
20241106,153200,1759602680,20350,20350,20350,20350,0
|
|
20241106,153100,1759602680,20350,20350,20350,20350,0
|
|
20241106,153000,1759602680,20350,20350,20350,20350,1596
|
|
20241106,152900,1727124080,20300,20300,20300,20300,0
|
|
20241106,152800,1727124080,20300,20300,20300,20300,0
|
|
20241106,152700,1727124080,20300,20300,20300,20300,0
|
|
20241106,152600,1727124080,20300,20300,20300,20300,0
|
|
20241106,152500,1727124080,20300,20300,20300,20300,0
|
|
20241106,152400,1727124080,20300,20300,20300,20300,0
|
|
20241106,152300,1727124080,20300,20300,20300,20300,0
|
|
20241106,152200,1727124080,20300,20300,20300,20300,0
|
|
20241106,152100,1727124080,20300,20300,20300,20300,0
|
|
20241106,152000,1727124080,20300,20300,20300,20300,0
|
|
20241106,151900,1727124080,20300,20250,20350,20250,1599
|
|
20241106,151800,1694614130,20250,20150,20250,20150,281
|
|
20241106,151700,1688946180,20150,20200,20250,20150,1177
|
|
20241106,151600,1665174580,20250,20250,20350,20200,572
|
|
20241106,151500,1653599280,20250,20300,20350,20200,569
|
|
20241106,151400,1642063530,20250,20150,20300,20100,512
|
|
20241106,151300,1631724630,20150,20150,20250,20150,339
|
|
20241106,151200,1624889280,20150,20150,20200,20150,393
|
|
20241106,151100,1616968080,20200,20200,20200,20150,385
|
|
20241106,151000,1609206930,20200,20200,20250,20200,342
|
|
20241106,150900,1602292880,20250,20150,20250,20100,1336
|
|
20241106,150800,1575324280,20150,20100,20200,20100,2601
|
|
20241106,150700,1522813530,20100,20300,20300,20100,293
|
|
20241106,150600,1516907580,20350,20150,20350,20150,371
|
|
20241106,150500,1509424280,20150,20250,20350,20100,2626
|
|
20241106,150400,1456329030,20250,20200,20300,20200,385
|
|
20241106,150300,1448543980,20200,20250,20250,20200,471
|
|
20241106,150200,1439018780,20250,20300,20350,20250,826
|
|
20241106,150100,1422274480,20300,20300,20300,20250,467
|
|
20241106,150000,1412805480,20350,20400,20450,20300,1023
|
|
20241106,145900,1391976580,20450,20550,20600,20400,1270
|
|
20241106,145800,1365930630,20550,20500,20550,20450,2246
|
|
20241106,145700,1319822180,20550,20400,20600,20400,3222
|
|
20241106,145600,1253784580,20450,20400,20450,20300,2742
|
|
20241106,145500,1198014080,20400,20400,20450,20350,1224
|
|
20241106,145400,1173035080,20400,20450,20500,20300,2828
|
|
20241106,145300,1115545930,20450,20400,20550,20300,2684
|
|
20241106,145200,1060642330,20400,20200,20400,20150,1356
|
|
20241106,145100,1033084730,20200,20200,20300,20200,1664
|
|
20241106,145000,999330130,20250,20200,20300,20050,2266
|
|
20241106,144900,953471480,20100,20100,20200,20100,222
|
|
20241106,144800,948999280,20050,19950,20300,19950,4990
|
|
20241106,144700,848785850,19940,19940,19940,19940,5
|
|
20241106,144600,848686150,19950,19960,19960,19920,58
|
|
20241106,144500,847528540,19960,19930,19970,19930,1952
|
|
20241106,144400,808574250,19920,19930,19930,19920,4
|
|
20241106,144300,808494560,19920,19920,19920,19920,1
|
|
20241106,144200,808474640,19930,19930,19930,19930,0
|
|
20241106,144100,808474640,19930,19930,19930,19930,61
|
|
20241106,144000,807258910,19940,19930,19940,19930,491
|
|
20241106,143900,797473180,19930,19940,19940,19930,76
|
|
20241106,143800,795958000,19940,19920,19940,19920,57
|
|
20241106,143700,794821600,19920,19910,19920,19910,10
|
|
20241106,143600,794622410,19900,19900,19900,19900,14
|
|
20241106,143500,794343810,19890,19900,19900,19890,19
|
|
20241106,143400,793965720,19900,19900,19900,19900,0
|
|
20241106,143300,793965720,19900,19900,19900,19900,40
|
|
20241106,143200,793169720,19900,19900,19900,19900,2
|
|
20241106,143100,793129920,19900,19920,19920,19900,11
|
|
20241106,143000,792910820,19920,19920,19920,19920,6
|
|
20241106,142900,792791300,19920,19910,19920,19910,13
|
|
20241106,142800,792532360,19880,19880,19880,19880,663
|
|
20241106,142700,779351920,19900,19900,19900,19900,1
|
|
20241106,142600,779332020,19900,19900,19900,19900,132
|
|
20241106,142500,776705220,19890,19890,19890,19890,0
|
|
20241106,142400,776705220,19890,19880,19890,19880,4
|
|
20241106,142300,776625670,19880,19880,19880,19880,0
|
|
20241106,142200,776625670,19880,19880,19880,19880,2
|
|
20241106,142100,776585910,19880,19880,19880,19880,113
|
|
20241106,142000,774339470,19880,19880,19880,19880,1
|
|
20241106,141900,774319590,19890,19890,19890,19890,21
|
|
20241106,141800,773901900,19890,19890,19890,19890,270
|
|
20241106,141700,768531600,19890,19890,19890,19890,1
|
|
20241106,141600,768511710,19890,19890,19890,19890,102
|
|
20241106,141500,766482930,19900,19900,19900,19900,94
|
|
20241106,141400,764612330,19910,19920,19940,19910,232
|
|
20241106,141300,759991520,19920,19920,19920,19920,0
|
|
20241106,141200,759991520,19920,19920,19920,19920,51
|
|
20241106,141100,758975600,19930,19930,19930,19920,196
|
|
20241106,141000,755070070,19930,19920,19930,19920,2
|
|
20241106,140900,755030220,19920,19920,19920,19920,52
|
|
20241106,140800,753994380,19930,19910,19930,19910,216
|
|
20241106,140700,749689590,19920,19920,19920,19920,10
|
|
20241106,140600,749490390,19910,19910,19910,19910,3
|
|
20241106,140500,749430660,19910,19910,19910,19910,2
|
|
20241106,140400,749390840,19910,19910,19910,19910,0
|
|
20241106,140300,749390840,19910,19910,19910,19910,1
|
|
20241106,140200,749370930,19910,19910,19910,19910,11
|
|
20241106,140100,749151920,19900,19900,19900,19900,1
|
|
20241106,140000,749132020,19900,19950,19950,19900,61
|
|
20241106,135900,747915120,19950,19950,19950,19950,610
|
|
20241106,135800,735745620,19950,19890,19950,19890,608
|
|
20241106,135700,723622690,19880,19910,19910,19880,3
|
|
20241106,135600,723563010,19910,19910,19910,19910,11
|
|
20241106,135500,723344000,19870,19870,19870,19870,1
|
|
20241106,135400,723324130,19870,19870,19870,19870,153
|
|
20241106,135300,720284020,19870,19880,19880,19870,29
|
|
20241106,135200,719707610,19870,19870,19870,19870,0
|
|
20241106,135100,719707610,19870,19870,19870,19870,0
|
|
20241106,135000,719707610,19870,19870,19870,19870,0
|
|
20241106,134900,719707610,19870,19870,19920,19870,81
|
|
20241106,134800,718096640,19870,19870,19880,19870,84
|
|
20241106,134700,716427520,19860,19870,19870,19860,151
|
|
20241106,134600,713427790,19870,19870,19870,19870,31
|
|
20241106,134500,712811820,19870,19910,19910,19870,130
|
|
20241106,134400,710228200,19910,19910,19910,19910,11
|
|
20241106,134300,710009190,19910,19910,19910,19910,0
|
|
20241106,134200,710009190,19910,19920,19940,19910,154
|
|
20241106,134100,706939670,19910,19890,19910,19890,13
|
|
20241106,134000,706680920,19910,19900,19910,19900,7
|
|
20241106,133900,706541580,19890,19900,19900,19890,277
|
|
20241106,133800,701029290,19900,19900,19900,19900,94
|
|
20241106,133700,699158690,19900,19910,19920,19900,44
|
|
20241106,133600,698282420,19890,19870,19890,19870,464
|
|
20241106,133500,689055270,19860,19850,19860,19840,329
|
|
20241106,133400,682524730,19860,19860,19860,19850,26
|
|
20241106,133300,682008380,19860,19850,19860,19850,468
|
|
20241106,133200,672713950,19850,19860,19860,19850,927
|
|
20241106,133100,654312550,19860,19860,19860,19860,598
|
|
20241106,133000,642436270,19860,19860,19860,19850,391
|
|
20241106,132900,634671020,19860,19870,19870,19860,1012
|
|
20241106,132800,614572100,19870,19870,19870,19870,0
|
|
20241106,132700,614572100,19870,19870,19870,19870,410
|
|
20241106,132600,606425400,19880,19880,19880,19880,0
|
|
20241106,132500,606425400,19880,19880,19880,19880,115
|
|
20241106,132400,604139200,19890,19900,19900,19890,97
|
|
20241106,132300,602209790,19900,19910,19910,19900,54
|
|
20241106,132200,601135180,19910,19900,19910,19900,103
|
|
20241106,132100,599085410,19910,19900,19910,19900,78
|
|
20241106,132000,597533150,19890,19900,19900,19890,139
|
|
20241106,131900,594767060,19900,19890,19900,19890,136
|
|
20241106,131800,592060900,19870,19880,19880,19870,355
|
|
20241106,131700,585006960,19890,19890,19890,19890,160
|
|
20241106,131600,581824560,19870,19870,19870,19870,102
|
|
20241106,131500,579797820,19880,19890,19890,19880,21
|
|
20241106,131400,579380220,19870,19880,19880,19870,38
|
|
20241106,131300,578624800,19870,19870,19870,19870,51
|
|
20241106,131200,577611430,19870,19860,19870,19860,303
|
|
20241106,131100,571593800,19870,19880,19880,19870,207
|
|
20241106,131000,567480700,19890,19890,19890,19890,0
|
|
20241106,130900,567480700,19890,19890,19890,19890,0
|
|
20241106,130800,567480700,19890,19860,19890,19860,36
|
|
20241106,130700,566765170,19860,19860,19870,19860,363
|
|
20241106,130600,559555980,19860,19900,19900,19860,21
|
|
20241106,130500,559138130,19910,19870,19910,19870,344
|
|
20241106,130400,552292630,19870,19890,19890,19870,8
|
|
20241106,130300,552133530,19860,19860,19860,19860,0
|
|
20241106,130200,552133530,19860,19860,19860,19860,0
|
|
20241106,130100,552133530,19860,19860,19860,19860,141
|
|
20241106,130000,549333270,19850,19850,19850,19850,202
|
|
20241106,125900,545323570,19850,19860,19860,19850,800
|
|
20241106,125800,529438570,19860,19860,19860,19860,154
|
|
20241106,125700,526380130,19860,19860,19860,19860,1
|
|
20241106,125600,526360270,19900,19870,19900,19870,564
|
|
20241106,125500,515140300,19850,19850,19850,19850,0
|
|
20241106,125400,515140300,19850,19850,19850,19850,1
|
|
20241106,125300,515120450,19840,19840,19840,19840,0
|
|
20241106,125200,515120450,19840,19880,19880,19840,104
|
|
20241106,125100,513052970,19870,19870,19870,19870,103
|
|
20241106,125000,511006360,19870,19870,19870,19870,0
|
|
20241106,124900,511006360,19870,19850,19870,19850,52
|
|
20241106,124800,509974120,19860,19860,19860,19860,208
|
|
20241106,124700,505843240,19860,19830,19860,19830,451
|
|
20241106,124600,496896310,19820,19820,19820,19820,0
|
|
20241106,124500,496896310,19820,19840,19840,19820,1001
|
|
20241106,124400,477046470,19840,19860,19860,19840,502
|
|
20241106,124300,467080370,19880,19900,19900,19880,18
|
|
20241106,124200,466722290,19880,19840,19880,19840,103
|
|
20241106,124100,464676710,19840,19880,19890,19840,343
|
|
20241106,124000,457857360,19890,19890,19890,19890,489
|
|
20241106,123900,448131150,19890,19890,19890,19890,20
|
|
20241106,123800,447733350,19910,19890,19910,19890,426
|
|
20241106,123700,439252020,19890,19850,19900,19850,1951
|
|
20241106,123600,400440920,19850,19790,19850,19790,501
|
|
20241106,123500,390505960,19730,19730,19730,19730,100
|
|
20241106,123400,388532960,19710,19710,19710,19710,0
|
|
20241106,123300,388532960,19710,19710,19710,19710,1
|
|
20241106,123200,388513250,19710,19710,19710,19710,0
|
|
20241106,123100,388513250,19710,19800,19800,19710,26
|
|
20241106,123000,387998540,19710,19710,19710,19710,1
|
|
20241106,122900,387978830,19710,19710,19710,19710,0
|
|
20241106,122800,387978830,19710,19820,19820,19710,776
|
|
20241106,122700,372652520,19820,19810,19820,19810,34
|
|
20241106,122600,371978650,19820,19760,19820,19750,1028
|
|
20241106,122500,351617530,19770,19750,19770,19750,63
|
|
20241106,122400,350372510,19740,19740,19740,19740,30
|
|
20241106,122300,349780310,19700,19700,19700,19700,1
|
|
20241106,122200,349760610,19720,19720,19720,19700,335
|
|
20241106,122100,343158290,19720,19720,19730,19720,466
|
|
20241106,122000,333968470,19700,19670,19700,19670,124
|
|
20241106,121900,331529210,19670,19670,19700,19670,139
|
|
20241106,121800,328793710,19670,19700,19700,19670,118
|
|
20241106,121700,326471210,19700,19700,19700,19700,0
|
|
20241106,121600,326471210,19700,19730,19750,19700,162
|
|
20241106,121500,323277400,19730,19730,19730,19730,5
|
|
20241106,121400,323178750,19730,19730,19730,19730,7
|
|
20241106,121300,323040640,19740,19740,19750,19740,70
|
|
20241106,121200,321658740,19780,19760,19780,19760,100
|
|
20241106,121100,319681060,19780,19780,19780,19780,1
|
|
20241106,121000,319661280,19800,19790,19800,19790,100
|
|
20241106,120900,317682180,19800,19590,19810,19590,2500
|
|
20241106,120800,268465710,19590,19590,19590,19590,1
|
|
20241106,120700,268446120,19580,19550,19580,19550,97
|
|
20241106,120600,266547220,19560,19560,19560,19560,12
|
|
20241106,120500,266312500,19560,19560,19560,19560,0
|
|
20241106,120400,266312500,19560,19560,19560,19560,1
|
|
20241106,120300,266292940,19580,19580,19580,19580,28
|
|
20241106,120200,265744700,19550,19550,19550,19550,15
|
|
20241106,120100,265451450,19560,19560,19560,19560,15
|
|
20241106,120000,265158050,19570,19560,19570,19560,3
|
|
20241106,115900,265099350,19520,19520,19520,19520,1
|
|
20241106,115800,265079830,19510,19510,19510,19510,0
|
|
20241106,115700,265079830,19510,19510,19510,19510,0
|
|
20241106,115600,265079830,19510,19520,19520,19510,100
|
|
20241106,115500,263128270,19580,19520,19580,19520,7
|
|
20241106,115400,262991360,19510,19510,19510,19510,0
|
|
20241106,115300,262991360,19510,19510,19510,19510,0
|
|
20241106,115200,262991360,19510,19510,19510,19510,0
|
|
20241106,115100,262991360,19510,19510,19510,19510,7
|
|
20241106,115000,262854790,19510,19560,19560,19510,500
|
|
20241106,114900,253074840,19560,19560,19560,19560,283
|
|
20241106,114800,247539360,19560,19550,19560,19550,330
|
|
20241106,114700,241084570,19510,19550,19550,19510,19
|
|
20241106,114600,240713520,19550,19560,19560,19550,247
|
|
20241106,114500,235882230,19560,19580,19580,19560,62
|
|
20241106,114400,234668390,19570,19570,19570,19570,33
|
|
20241106,114300,234022580,19570,19570,19570,19570,27
|
|
20241106,114200,233494190,19510,19510,19510,19510,0
|
|
20241106,114100,233494190,19510,19510,19510,19510,1
|
|
20241106,114000,233474680,19560,19560,19560,19560,389
|
|
20241106,113900,225865840,19560,19550,19560,19550,201
|
|
20241106,113800,221934290,19520,19520,19520,19520,0
|
|
20241106,113700,221934290,19520,19520,19520,19510,253
|
|
20241106,113600,216996030,19510,19510,19510,19510,73
|
|
20241106,113500,215571800,19520,19520,19530,19520,199
|
|
20241106,113400,211685960,19530,19530,19530,19530,2
|
|
20241106,113300,211646900,19530,19530,19530,19530,120
|
|
20241106,113200,209303300,19530,19480,19530,19480,534
|
|
20241106,113100,198886940,19480,19470,19480,19470,3
|
|
20241106,113000,198828510,19470,19470,19470,19470,73
|
|
20241106,112900,197407200,19470,19470,19480,19470,337
|
|
20241106,112800,190845610,19400,19400,19400,19400,0
|
|
20241106,112700,190845610,19400,19420,19420,19400,379
|
|
20241106,112600,183487970,19420,19450,19450,19420,352
|
|
20241106,112500,176645560,19460,19460,19460,19460,0
|
|
20241106,112400,176645560,19460,19470,19470,19460,314
|
|
20241106,112300,170533580,19470,19480,19480,19470,139
|
|
20241106,112200,167825870,19480,19480,19480,19480,29
|
|
20241106,112100,167260950,19480,19480,19480,19480,0
|
|
20241106,112000,167260950,19480,19480,19480,19480,70
|
|
20241106,111900,165897350,19490,19490,19490,19490,72
|
|
20241106,111800,164494070,19490,19490,19490,19490,0
|
|
20241106,111700,164494070,19490,19490,19490,19490,51
|
|
20241106,111600,163500080,19520,19520,19520,19520,2
|
|
20241106,111500,163461040,19510,19490,19510,19490,2
|
|
20241106,111400,163422040,19490,19490,19490,19490,50
|
|
20241106,111300,162447540,19490,19490,19490,19490,1
|
|
20241106,111200,162428050,19490,19490,19490,19490,1
|
|
20241106,111100,162408560,19530,19530,19530,19530,0
|
|
20241106,111000,162408560,19530,19530,19530,19530,0
|
|
20241106,110900,162408560,19530,19530,19530,19530,0
|
|
20241106,110800,162408560,19530,19480,19530,19480,3
|
|
20241106,110700,162350030,19520,19520,19520,19520,0
|
|
20241106,110600,162350030,19520,19520,19520,19520,0
|
|
20241106,110500,162350030,19520,19520,19520,19520,0
|
|
20241106,110400,162350030,19520,19520,19520,19520,6
|
|
20241106,110300,162232910,19480,19500,19500,19480,3
|
|
20241106,110200,162174450,19490,19490,19490,19490,0
|
|
20241106,110100,162174450,19490,19490,19490,19490,0
|
|
20241106,110000,162174450,19490,19480,19490,19480,51
|
|
20241106,105900,161180960,19480,19480,19480,19480,1
|
|
20241106,105800,161161480,19480,19480,19490,19480,157
|
|
20241106,105700,158103110,19480,19480,19480,19480,0
|
|
20241106,105600,158103110,19480,19480,19480,19480,32
|
|
20241106,105500,157479750,19490,19490,19490,19490,19
|
|
20241106,105400,157109440,19490,19490,19490,19490,0
|
|
20241106,105300,157109440,19490,19490,19490,19490,1
|
|
20241106,105200,157089950,19480,19480,19480,19480,0
|
|
20241106,105100,157089950,19480,19480,19480,19480,0
|
|
20241106,105000,157089950,19480,19490,19490,19480,19
|
|
20241106,104900,156719650,19490,19490,19490,19490,1
|
|
20241106,104800,156700160,19500,19500,19500,19500,45
|
|
20241106,104700,155822660,19500,19500,19500,19500,0
|
|
20241106,104600,155822660,19500,19500,19500,19500,0
|
|
20241106,104500,155822660,19500,19500,19500,19500,0
|
|
20241106,104400,155822660,19500,19500,19500,19500,12
|
|
20241106,104300,155588660,19530,19530,19530,19530,0
|
|
20241106,104200,155588660,19530,19530,19530,19530,0
|
|
20241106,104100,155588660,19530,19530,19530,19530,1
|
|
20241106,104000,155569130,19500,19500,19500,19500,1
|
|
20241106,103900,155549630,19510,19510,19510,19510,43
|
|
20241106,103800,154710700,19510,19510,19510,19510,0
|
|
20241106,103700,154710700,19510,19500,19510,19500,77
|
|
20241106,103600,153209000,19510,19510,19510,19510,3
|
|
20241106,103500,153150470,19500,19500,19500,19500,70
|
|
20241106,103400,151785470,19490,19490,19490,19490,0
|
|
20241106,103300,151785470,19490,19490,19490,19490,0
|
|
20241106,103200,151785470,19490,19490,19490,19490,70
|
|
20241106,103100,150421170,19530,19530,19530,19530,12
|
|
20241106,103000,150186810,19490,19490,19490,19490,2
|
|
20241106,102900,150147830,19500,19500,19500,19500,1
|
|
20241106,102800,150128330,19500,19500,19500,19500,25
|
|
20241106,102700,149640830,19550,19550,19550,19550,0
|
|
20241106,102600,149640830,19550,19550,19550,19550,0
|
|
20241106,102500,149640830,19550,19490,19550,19490,112
|
|
20241106,102400,147451290,19490,19460,19490,19460,335
|
|
20241106,102300,140922170,19460,19460,19460,19460,12
|
|
20241106,102200,140688650,19450,19460,19460,19450,200
|
|
20241106,102100,136798600,19450,19460,19460,19450,50
|
|
20241106,102000,135825750,19460,19460,19460,19460,54
|
|
20241106,101900,134774910,19460,19460,19460,19460,0
|
|
20241106,101800,134774910,19460,19460,19460,19460,1
|
|
20241106,101700,134755450,19540,19540,19540,19540,14
|
|
20241106,101600,134481890,19460,19460,19460,19460,0
|
|
20241106,101500,134481890,19460,19460,19460,19460,1
|
|
20241106,101400,134462430,19550,19550,19550,19550,0
|
|
20241106,101300,134462430,19550,19450,19550,19450,33
|
|
20241106,101200,133819300,19440,19440,19440,19440,0
|
|
20241106,101100,133819300,19440,19440,19440,19440,1
|
|
20241106,101000,133799860,19450,19450,19450,19450,32
|
|
20241106,100900,133177460,19460,19460,19460,19460,0
|
|
20241106,100800,133177460,19460,19460,19460,19460,51
|
|
20241106,100700,132185000,19560,19560,19560,19560,0
|
|
20241106,100600,132185000,19560,19540,19560,19520,5
|
|
20241106,100500,132087270,19510,19440,19510,19440,12
|
|
20241106,100400,131853230,19420,19450,19450,19420,393
|
|
20241106,100300,124217950,19440,19560,19560,19440,1003
|
|
20241106,100200,104712900,19470,19470,19470,19470,2
|
|
20241106,100100,104673960,19470,19520,19540,19470,89
|
|
20241106,100000,102935000,19540,19540,19540,19540,0
|
|
20241106,095900,102935000,19540,19540,19540,19540,25
|
|
20241106,095800,102446500,19540,19490,19540,19470,61
|
|
20241106,095700,101258590,19540,19540,19540,19540,1
|
|
20241106,095600,101239050,19470,19540,19540,19470,2
|
|
20241106,095500,101200040,19470,19470,19470,19470,7
|
|
20241106,095400,101063750,19460,19460,19460,19460,0
|
|
20241106,095300,101063750,19460,19460,19460,19460,0
|
|
20241106,095200,101063750,19460,19480,19480,19460,410
|
|
20241106,095100,93082320,19480,19480,19480,19480,0
|
|
20241106,095000,93082320,19480,19480,19480,19480,0
|
|
20241106,094900,93082320,19480,19480,19480,19480,8
|
|
20241106,094800,92926480,19480,19470,19480,19470,24
|
|
20241106,094700,92459010,19470,19480,19480,19470,80
|
|
20241106,094600,90901360,19480,19480,19480,19480,0
|
|
20241106,094500,90901360,19480,19480,19480,19480,1
|
|
20241106,094400,90881880,19480,19590,19590,19480,10
|
|
20241106,094300,90686200,19480,19480,19480,19480,0
|
|
20241106,094200,90686200,19480,19480,19480,19480,51
|
|
20241106,094100,89692720,19480,19480,19480,19480,0
|
|
20241106,094000,89692720,19480,19490,19490,19480,184
|
|
20241106,093900,86108290,19490,19500,19500,19490,155
|
|
20241106,093800,83086990,19510,19510,19510,19510,0
|
|
20241106,093700,83086990,19510,19510,19510,19510,1
|
|
20241106,093600,83067480,19630,19630,19630,19630,0
|
|
20241106,093500,83067480,19630,19640,19640,19490,6
|
|
20241106,093400,82949820,19640,19640,19640,19640,1
|
|
20241106,093300,82930180,19650,19500,19660,19500,3
|
|
20241106,093200,82871370,19500,19500,19500,19500,0
|
|
20241106,093100,82871370,19500,19490,19500,19490,660
|
|
20241106,093000,70001380,19500,19500,19500,19500,10
|
|
20241106,092900,69806380,19470,19460,19470,19440,292
|
|
20241106,092800,64128500,19450,19460,19460,19450,21
|
|
20241106,092700,63720030,19460,19460,19460,19450,207
|
|
20241106,092600,59693550,19460,19530,19530,19460,1444
|
|
20241106,092500,31529690,19530,19530,19530,19530,26
|
|
20241106,092400,31021910,19570,19570,19570,19570,1
|
|
20241106,092300,31002340,19530,19540,19540,19530,3
|
|
20241106,092200,30943730,19540,19550,19550,19540,107
|
|
20241106,092100,28851890,19550,19560,19560,19550,34
|
|
20241106,092000,28186860,19570,19590,19590,19570,480
|
|
20241106,091900,18783690,19590,19590,19590,19590,1
|
|
20241106,091800,18764100,19590,19590,19590,19590,1
|
|
20241106,091700,18744510,19600,19600,19600,19600,1
|
|
20241106,091600,18724910,19590,19660,19660,19590,32
|
|
20241106,091500,18097880,19600,19600,19600,19600,0
|
|
20241106,091400,18097880,19600,19600,19600,19600,32
|
|
20241106,091300,17470680,19600,19600,19600,19600,0
|
|
20241106,091200,17470680,19600,19600,19600,19600,245
|
|
20241106,091100,12668680,19590,19590,19590,19590,0
|
|
20241106,091000,12668680,19590,19590,19590,19590,5
|
|
20241106,090900,12570730,19590,19590,19590,19590,4
|
|
20241106,090800,12492370,19590,19590,19590,19590,115
|
|
20241106,090700,10239520,19590,19590,19590,19590,0
|
|
20241106,090600,10239520,19590,19590,19590,19590,30
|
|
20241106,090500,9651820,19590,19690,19690,19590,103
|
|
20241106,090400,7630680,19700,19700,19700,19700,16
|
|
20241106,090300,7315480,19690,19660,19690,19660,20
|
|
20241106,090200,6922130,19660,19660,19660,19660,5
|
|
20241106,090100,6823830,19670,19660,19670,19660,49
|
|
20241106,090000,5860400,19660,19670,19670,19650,298
|