619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,191600,176375290,9110,9110,9110,9110,176
|
|
20241118,191500,176375290,9110,9110,9110,9110,0
|
|
20241118,191400,176375290,9110,9110,9110,9110,0
|
|
20241118,191300,176375290,9110,9110,9110,9110,0
|
|
20241118,191200,176375290,9110,9110,9110,9110,0
|
|
20241118,191100,176375290,9110,9110,9110,9110,0
|
|
20241118,191000,176375290,9110,9110,9110,9110,0
|
|
20241118,190900,176375290,9110,9110,9110,9110,0
|
|
20241118,190800,176375290,9110,9110,9110,9110,0
|
|
20241118,190700,176375290,9110,9110,9110,9110,0
|
|
20241118,190600,176375290,9110,9110,9110,9110,0
|
|
20241118,190500,176375290,9110,9110,9110,9110,0
|
|
20241118,190400,176375290,9110,9110,9110,9110,0
|
|
20241118,190300,176375290,9110,9110,9110,9110,0
|
|
20241118,190200,176375290,9110,9110,9110,9110,0
|
|
20241118,190100,176375290,9110,9110,9110,9110,0
|
|
20241118,190000,176375290,9110,9110,9110,9110,0
|
|
20241118,185900,176375290,9110,9110,9110,9110,0
|
|
20241118,185800,176375290,9110,9110,9110,9110,0
|
|
20241118,185700,176375290,9110,9110,9110,9110,0
|
|
20241118,185600,176375290,9110,9110,9110,9110,0
|
|
20241118,185500,176375290,9110,9110,9110,9110,0
|
|
20241118,185400,176375290,9110,9110,9110,9110,0
|
|
20241118,185300,176375290,9110,9110,9110,9110,0
|
|
20241118,185200,176375290,9110,9110,9110,9110,0
|
|
20241118,185100,176375290,9110,9110,9110,9110,0
|
|
20241118,185000,176375290,9110,9110,9110,9110,0
|
|
20241118,184900,176375290,9110,9110,9110,9110,0
|
|
20241118,184800,176375290,9110,9110,9110,9110,0
|
|
20241118,184700,176375290,9110,9110,9110,9110,0
|
|
20241118,184600,176375290,9110,9110,9110,9110,176
|
|
20241118,184500,176375290,9110,9110,9110,9110,0
|
|
20241118,184400,176375290,9110,9110,9110,9110,0
|
|
20241118,184300,176375290,9110,9110,9110,9110,0
|
|
20241118,184200,176375290,9110,9110,9110,9110,0
|
|
20241118,184100,176375290,9110,9110,9110,9110,0
|
|
20241118,184000,176375290,9110,9110,9110,9110,0
|
|
20241118,183900,176375290,9110,9110,9110,9110,0
|
|
20241118,183800,176375290,9110,9110,9110,9110,0
|
|
20241118,183700,176375290,9110,9110,9110,9110,0
|
|
20241118,183600,176375290,9110,9110,9110,9110,0
|
|
20241118,183500,176375290,9110,9110,9110,9110,0
|
|
20241118,183400,176375290,9110,9110,9110,9110,0
|
|
20241118,183300,176375290,9110,9110,9110,9110,0
|
|
20241118,183200,176375290,9110,9110,9110,9110,0
|
|
20241118,183100,176375290,9110,9110,9110,9110,0
|
|
20241118,183000,176375290,9110,9110,9110,9110,0
|
|
20241118,182900,176375290,9110,9110,9110,9110,0
|
|
20241118,182800,176375290,9110,9110,9110,9110,0
|
|
20241118,182700,176375290,9110,9110,9110,9110,0
|
|
20241118,182600,176375290,9110,9110,9110,9110,0
|
|
20241118,182500,176375290,9110,9110,9110,9110,0
|
|
20241118,182400,176375290,9110,9110,9110,9110,0
|
|
20241118,182300,176375290,9110,9110,9110,9110,0
|
|
20241118,182200,176375290,9110,9110,9110,9110,0
|
|
20241118,182100,176375290,9110,9110,9110,9110,0
|
|
20241118,182000,176375290,9110,9110,9110,9110,0
|
|
20241118,181900,176375290,9110,9110,9110,9110,0
|
|
20241118,181800,176375290,9110,9110,9110,9110,0
|
|
20241118,181700,176375290,9110,9110,9110,9110,0
|
|
20241118,181600,176375290,9110,9110,9110,9110,176
|
|
20241118,181500,176375290,9110,9110,9110,9110,0
|
|
20241118,181400,176375290,9110,9110,9110,9110,0
|
|
20241118,181300,176375290,9110,9110,9110,9110,0
|
|
20241118,181200,176375290,9110,9110,9110,9110,0
|
|
20241118,181100,176375290,9110,9110,9110,9110,0
|
|
20241118,181000,176375290,9110,9110,9110,9110,0
|
|
20241118,180900,176375290,9110,9110,9110,9110,0
|
|
20241118,180800,176375290,9110,9110,9110,9110,0
|
|
20241118,180700,176375290,9110,9110,9110,9110,0
|
|
20241118,180600,176375290,9110,9110,9110,9110,0
|
|
20241118,180500,176375290,9110,9110,9110,9110,0
|
|
20241118,180400,176375290,9110,9110,9110,9110,0
|
|
20241118,180300,176375290,9110,9110,9110,9110,0
|
|
20241118,180200,176375290,9110,9110,9110,9110,0
|
|
20241118,180100,176375290,9110,9110,9110,9110,0
|
|
20241118,180000,176375290,9110,9110,9110,9110,0
|
|
20241118,175900,176375290,9110,9110,9110,9110,0
|
|
20241118,175800,176375290,9110,9110,9110,9110,0
|
|
20241118,175700,176375290,9110,9110,9110,9110,0
|
|
20241118,175600,176375290,9110,9110,9110,9110,0
|
|
20241118,175500,176375290,9110,9110,9110,9110,0
|
|
20241118,175400,176375290,9110,9110,9110,9110,0
|
|
20241118,175300,176375290,9110,9110,9110,9110,0
|
|
20241118,175200,176375290,9110,9110,9110,9110,0
|
|
20241118,175100,176375290,9110,9110,9110,9110,0
|
|
20241118,175000,176375290,9110,9110,9110,9110,0
|
|
20241118,174900,176375290,9110,9110,9110,9110,0
|
|
20241118,174800,176375290,9110,9110,9110,9110,0
|
|
20241118,174700,176375290,9110,9110,9110,9110,0
|
|
20241118,174600,176375290,9110,9110,9110,9110,176
|
|
20241118,174500,176375290,9110,9110,9110,9110,0
|
|
20241118,174400,176375290,9110,9110,9110,9110,0
|
|
20241118,174300,176375290,9110,9110,9110,9110,0
|
|
20241118,174200,176375290,9110,9110,9110,9110,0
|
|
20241118,174100,176375290,9110,9110,9110,9110,0
|
|
20241118,174000,176375290,9110,9110,9110,9110,0
|
|
20241118,173900,176375290,9110,9110,9110,9110,0
|
|
20241118,173800,176375290,9110,9110,9110,9110,0
|
|
20241118,173700,176375290,9110,9110,9110,9110,0
|
|
20241118,173600,176375290,9110,9110,9110,9110,0
|
|
20241118,173500,176375290,9110,9110,9110,9110,0
|
|
20241118,173400,176375290,9110,9110,9110,9110,0
|
|
20241118,173300,176375290,9110,9110,9110,9110,0
|
|
20241118,173200,176375290,9110,9110,9110,9110,0
|
|
20241118,173100,176375290,9110,9110,9110,9110,0
|
|
20241118,173000,176375290,9110,9110,9110,9110,0
|
|
20241118,172900,176375290,9110,9110,9110,9110,0
|
|
20241118,172800,176375290,9110,9110,9110,9110,0
|
|
20241118,172700,176375290,9110,9110,9110,9110,0
|
|
20241118,172600,176375290,9110,9110,9110,9110,0
|
|
20241118,172500,176375290,9110,9110,9110,9110,0
|
|
20241118,172400,176375290,9110,9110,9110,9110,0
|
|
20241118,172300,176375290,9110,9110,9110,9110,0
|
|
20241118,172200,176375290,9110,9110,9110,9110,0
|
|
20241118,172100,176375290,9110,9110,9110,9110,0
|
|
20241118,172000,176375290,9110,9110,9110,9110,0
|
|
20241118,171900,176375290,9110,9110,9110,9110,0
|
|
20241118,171800,176375290,9110,9110,9110,9110,0
|
|
20241118,171700,176375290,9110,9110,9110,9110,0
|
|
20241118,171600,176375290,9110,9110,9110,9110,176
|
|
20241118,171500,176375290,9110,9110,9110,9110,0
|
|
20241118,171400,176375290,9110,9110,9110,9110,0
|
|
20241118,171300,176375290,9110,9110,9110,9110,0
|
|
20241118,171200,176375290,9110,9110,9110,9110,0
|
|
20241118,171100,176375290,9110,9110,9110,9110,0
|
|
20241118,171000,176375290,9110,9110,9110,9110,0
|
|
20241118,170900,176375290,9110,9110,9110,9110,0
|
|
20241118,170800,176375290,9110,9110,9110,9110,0
|
|
20241118,170700,176375290,9110,9110,9110,9110,0
|
|
20241118,170600,176375290,9110,9110,9110,9110,0
|
|
20241118,170500,176375290,9110,9110,9110,9110,0
|
|
20241118,170400,176375290,9110,9110,9110,9110,0
|
|
20241118,170300,176375290,9110,9110,9110,9110,0
|
|
20241118,170200,176375290,9110,9110,9110,9110,0
|
|
20241118,170100,176375290,9110,9110,9110,9110,0
|
|
20241118,170000,176375290,9110,9110,9110,9110,0
|
|
20241118,165900,176375290,9110,9110,9110,9110,0
|
|
20241118,165800,176375290,9110,9110,9110,9110,0
|
|
20241118,165700,176375290,9110,9110,9110,9110,0
|
|
20241118,165600,176375290,9110,9110,9110,9110,0
|
|
20241118,165500,176375290,9110,9110,9110,9110,0
|
|
20241118,165400,176375290,9110,9110,9110,9110,0
|
|
20241118,165300,176375290,9110,9110,9110,9110,0
|
|
20241118,165200,176375290,9110,9110,9110,9110,0
|
|
20241118,165100,176375290,9110,9110,9110,9110,0
|
|
20241118,165000,176375290,9110,9110,9110,9110,0
|
|
20241118,164900,176375290,9110,9110,9110,9110,0
|
|
20241118,164800,176375290,9110,9110,9110,9110,0
|
|
20241118,164700,176375290,9110,9110,9110,9110,0
|
|
20241118,164600,176375290,9110,9110,9110,9110,176
|
|
20241118,164500,176375290,9110,9110,9110,9110,0
|
|
20241118,164400,176375290,9110,9110,9110,9110,0
|
|
20241118,164300,176375290,9110,9110,9110,9110,0
|
|
20241118,164200,176375290,9110,9110,9110,9110,0
|
|
20241118,164100,176375290,9110,9110,9110,9110,0
|
|
20241118,164000,176375290,9110,9110,9110,9110,0
|
|
20241118,163900,176375290,9110,9110,9110,9110,0
|
|
20241118,163800,176375290,9110,9110,9110,9110,0
|
|
20241118,163700,176375290,9110,9110,9110,9110,0
|
|
20241118,163600,176375290,9110,9110,9110,9110,0
|
|
20241118,163500,176375290,9110,9110,9110,9110,0
|
|
20241118,163400,176375290,9110,9110,9110,9110,0
|
|
20241118,163300,176375290,9110,9110,9110,9110,0
|
|
20241118,163200,176375290,9110,9110,9110,9110,0
|
|
20241118,163100,176375290,9110,9110,9110,9110,0
|
|
20241118,163000,176375290,9110,9110,9110,9110,0
|
|
20241118,162900,176375290,9110,9110,9110,9110,0
|
|
20241118,162800,176375290,9110,9110,9110,9110,0
|
|
20241118,162700,176375290,9110,9110,9110,9110,0
|
|
20241118,162600,176375290,9110,9110,9110,9110,0
|
|
20241118,162500,176375290,9110,9110,9110,9110,0
|
|
20241118,162400,176375290,9110,9110,9110,9110,0
|
|
20241118,162300,176375290,9110,9110,9110,9110,0
|
|
20241118,162200,176375290,9110,9110,9110,9110,0
|
|
20241118,162100,176375290,9110,9110,9110,9110,0
|
|
20241118,162000,176375290,9110,9110,9110,9110,0
|
|
20241118,161900,176375290,9110,9110,9110,9110,0
|
|
20241118,161800,176375290,9110,9110,9110,9110,0
|
|
20241118,161700,176375290,9110,9110,9110,9110,0
|
|
20241118,161600,176375290,9110,9110,9110,9110,176
|
|
20241118,161500,176375290,9110,9110,9110,9110,0
|
|
20241118,161400,176375290,9110,9110,9110,9110,0
|
|
20241118,161300,176375290,9110,9110,9110,9110,0
|
|
20241118,161200,176375290,9110,9110,9110,9110,0
|
|
20241118,161100,176375290,9110,9110,9110,9110,0
|
|
20241118,161000,176375290,9110,9110,9110,9110,0
|
|
20241118,160900,176375290,9110,9110,9110,9110,0
|
|
20241118,160800,176375290,9110,9110,9110,9110,0
|
|
20241118,160700,176375290,9110,9110,9110,9110,0
|
|
20241118,160600,176375290,9110,9110,9110,9110,0
|
|
20241118,160500,176375290,9110,9110,9110,9110,0
|
|
20241118,160400,176375290,9110,9110,9110,9110,0
|
|
20241118,160300,176375290,9110,9110,9110,9110,0
|
|
20241118,160200,176375290,9110,9110,9110,9110,0
|
|
20241118,160100,176375290,9110,9110,9110,9110,0
|
|
20241118,160000,176375290,9110,9110,9110,9110,0
|
|
20241118,155900,176375290,9110,9110,9110,9110,0
|
|
20241118,155800,176375290,9110,9110,9110,9110,0
|
|
20241118,155700,176375290,9110,9110,9110,9110,0
|
|
20241118,155600,176375290,9110,9110,9110,9110,0
|
|
20241118,155500,176375290,9110,9110,9110,9110,0
|
|
20241118,155400,176375290,9110,9110,9110,9110,0
|
|
20241118,155300,176375290,9110,9110,9110,9110,0
|
|
20241118,155200,176375290,9110,9110,9110,9110,0
|
|
20241118,155100,176375290,9110,9110,9110,9110,0
|
|
20241118,155000,176375290,9110,9110,9110,9110,0
|
|
20241118,154900,176375290,9110,9110,9110,9110,0
|
|
20241118,154800,176375290,9110,9110,9110,9110,0
|
|
20241118,154700,176375290,9110,9110,9110,9110,0
|
|
20241118,154600,176375290,9110,9110,9110,9110,176
|
|
20241118,154500,176375290,9110,9110,9110,9110,0
|
|
20241118,154400,176375290,9110,9110,9110,9110,0
|
|
20241118,154300,176375290,9110,9110,9110,9110,0
|
|
20241118,154200,176375290,9110,9110,9110,9110,0
|
|
20241118,154100,176375290,9110,9110,9110,9110,0
|
|
20241118,154000,176375290,9110,9110,9110,9110,0
|
|
20241118,153900,176375290,9110,9110,9110,9110,0
|
|
20241118,153800,176375290,9110,9110,9110,9110,0
|
|
20241118,153700,176375290,9110,9110,9110,9110,0
|
|
20241118,153600,176375290,9110,9110,9110,9110,0
|
|
20241118,153500,176375290,9110,9110,9110,9110,0
|
|
20241118,153400,176375290,9110,9110,9110,9110,0
|
|
20241118,153300,176375290,9110,9110,9110,9110,0
|
|
20241118,153200,176375290,9110,9110,9110,9110,0
|
|
20241118,153100,176375290,9110,9110,9110,9110,0
|
|
20241118,153000,176375290,9110,9110,9110,9110,176
|
|
20241118,152900,174771930,9110,9110,9110,9110,0
|
|
20241118,152800,174771930,9110,9110,9110,9110,0
|
|
20241118,152700,174771930,9110,9110,9110,9110,0
|
|
20241118,152600,174771930,9110,9110,9110,9110,0
|
|
20241118,152500,174771930,9110,9110,9110,9110,0
|
|
20241118,152400,174771930,9110,9110,9110,9110,0
|
|
20241118,152300,174771930,9110,9110,9110,9110,0
|
|
20241118,152200,174771930,9110,9110,9110,9110,0
|
|
20241118,152100,174771930,9110,9110,9110,9110,0
|
|
20241118,152000,174771930,9110,9110,9110,9110,0
|
|
20241118,151900,174771930,9110,8980,9110,8970,447
|
|
20241118,151800,170711100,8970,8970,8970,8970,5
|
|
20241118,151700,170666250,8970,8970,8970,8970,5
|
|
20241118,151600,170621400,8980,8970,8980,8970,22
|
|
20241118,151500,170423910,8980,8980,8980,8980,2
|
|
20241118,151400,170405950,8980,8960,8980,8960,1656
|
|
20241118,151300,155567880,8960,8960,8960,8960,2
|
|
20241118,151200,155549960,8970,8970,8970,8970,66
|
|
20241118,151100,154957940,8960,8960,8960,8960,27
|
|
20241118,151000,154716020,8950,8970,8970,8950,11
|
|
20241118,150900,154617530,8960,8950,8960,8950,225
|
|
20241118,150800,152601690,8950,8950,8950,8950,7
|
|
20241118,150700,152539040,8950,8950,8950,8950,2
|
|
20241118,150600,152521140,8960,8950,8960,8950,7
|
|
20241118,150500,152458440,8950,8950,8950,8950,0
|
|
20241118,150400,152458440,8950,8960,8960,8950,9
|
|
20241118,150300,152377850,8950,8950,8950,8950,5
|
|
20241118,150200,152333100,8950,8950,8950,8950,2
|
|
20241118,150100,152315200,8960,8960,8960,8960,6
|
|
20241118,150000,152261440,8960,8950,8960,8950,5
|
|
20241118,145900,152216660,8950,8950,8950,8950,4
|
|
20241118,145800,152180860,8950,8950,8950,8950,1
|
|
20241118,145700,152171910,8950,8950,8950,8950,5
|
|
20241118,145600,152127160,8960,8970,8970,8960,167
|
|
20241118,145500,150630820,8980,8980,8980,8970,5
|
|
20241118,145400,150585940,8970,8970,8970,8960,6
|
|
20241118,145300,150532150,8970,8960,8980,8960,36
|
|
20241118,145200,150209310,8970,8960,8970,8950,35
|
|
20241118,145100,149895890,8960,8970,8970,8960,7
|
|
20241118,145000,149833110,8980,8970,8980,8970,57
|
|
20241118,144900,149321770,8960,8960,8960,8960,7
|
|
20241118,144800,149259050,8960,8960,8960,8960,0
|
|
20241118,144700,149259050,8960,8960,8970,8960,18
|
|
20241118,144600,149097760,8970,8970,8970,8970,0
|
|
20241118,144500,149097760,8970,8960,8970,8950,131
|
|
20241118,144400,147923860,8960,8960,8960,8960,11
|
|
20241118,144300,147825300,8970,8960,8970,8960,7
|
|
20241118,144200,147762560,8960,8960,8960,8960,6
|
|
20241118,144100,147708800,8960,8960,8960,8960,38
|
|
20241118,144000,147368320,8960,8960,8960,8960,2
|
|
20241118,143900,147350400,8960,8960,8960,8960,0
|
|
20241118,143800,147350400,8960,8960,8960,8960,1
|
|
20241118,143700,147341440,8960,8960,8960,8960,81
|
|
20241118,143600,146615680,8960,8950,8960,8950,19
|
|
20241118,143500,146445530,8950,8950,8950,8950,2
|
|
20241118,143400,146427630,8960,8970,8970,8960,85
|
|
20241118,143300,145665880,8970,8950,8970,8950,209
|
|
20241118,143200,143793460,8950,8950,8950,8950,4
|
|
20241118,143100,143757660,8940,8940,8940,8940,6
|
|
20241118,143000,143704020,8940,8940,8940,8940,0
|
|
20241118,142900,143704020,8940,8950,8950,8940,6
|
|
20241118,142800,143650370,8960,8950,8960,8950,2
|
|
20241118,142700,143632460,8950,8950,8960,8950,7
|
|
20241118,142600,143569780,8960,8950,8960,8950,42
|
|
20241118,142500,143193850,8940,8950,8950,8940,9
|
|
20241118,142400,143113340,8940,8950,8950,8940,11
|
|
20241118,142300,143014900,8940,8940,8940,8940,0
|
|
20241118,142200,143014900,8940,8950,8950,8940,8
|
|
20241118,142100,142943360,8940,8940,8940,8940,0
|
|
20241118,142000,142943360,8940,8940,8940,8940,2
|
|
20241118,141900,142925480,8940,8940,8940,8940,9
|
|
20241118,141800,142845020,8940,8940,8940,8940,1
|
|
20241118,141700,142836080,8940,8940,8940,8940,0
|
|
20241118,141600,142836080,8940,8940,8940,8940,0
|
|
20241118,141500,142836080,8940,8940,8940,8940,7
|
|
20241118,141400,142773500,8940,8960,8960,8940,14
|
|
20241118,141300,142648170,8960,8960,8960,8960,2
|
|
20241118,141200,142630250,8970,8970,8970,8970,2
|
|
20241118,141100,142612310,8970,8960,8970,8960,44
|
|
20241118,141000,142218050,8960,8950,8960,8950,37
|
|
20241118,140900,141886690,8950,8950,8950,8950,7
|
|
20241118,140800,141824040,8950,8950,8950,8950,4
|
|
20241118,140700,141788240,8950,8950,8950,8950,1
|
|
20241118,140600,141779290,8950,8950,8950,8950,1
|
|
20241118,140500,141770340,8960,8960,8960,8960,0
|
|
20241118,140400,141770340,8960,8970,8970,8960,2
|
|
20241118,140300,141752410,8970,8950,9000,8950,1408
|
|
20241118,140200,129140780,8940,8950,8950,8940,11
|
|
20241118,140100,129042420,8960,8960,8960,8960,29
|
|
20241118,140000,128782580,8950,8950,8950,8950,1
|
|
20241118,135900,128773630,8950,8950,8950,8950,74
|
|
20241118,135800,128111330,8960,8940,8960,8940,57
|
|
20241118,135700,127601000,8940,8970,8970,8940,372
|
|
20241118,135600,124266490,8980,8970,8980,8970,25
|
|
20241118,135500,124042150,8970,8970,8970,8970,12
|
|
20241118,135400,123934510,8970,8970,8970,8970,6
|
|
20241118,135300,123880690,9010,9020,9020,8990,1802
|
|
20241118,135200,107675940,9040,9070,9070,9030,472
|
|
20241118,135100,103413730,9040,9050,9050,9000,32
|
|
20241118,135000,103125050,9060,9030,9060,9000,11
|
|
20241118,134900,103025740,9000,9010,9060,9000,82
|
|
20241118,134800,102286700,9060,9020,9070,9020,65
|
|
20241118,134700,101699360,9040,9010,9040,9010,21
|
|
20241118,134600,101509990,9010,9000,9050,9000,69
|
|
20241118,134500,100888800,9010,9010,9010,9010,0
|
|
20241118,134400,100888800,9010,9000,9010,8990,4
|
|
20241118,134300,100852810,9030,8990,9030,8990,34
|
|
20241118,134200,100546420,9010,8970,9010,8970,59
|
|
20241118,134100,100015940,8980,8980,8980,8980,0
|
|
20241118,134000,100015940,8980,8980,8980,8980,5
|
|
20241118,133900,99971040,8980,8980,8980,8980,0
|
|
20241118,133800,99971040,8980,8980,8980,8980,2
|
|
20241118,133700,99953080,8990,8990,8990,8990,17
|
|
20241118,133600,99800250,8980,8980,8980,8980,8
|
|
20241118,133500,99728410,8970,8970,8970,8970,7
|
|
20241118,133400,99665620,8970,8970,8970,8970,4
|
|
20241118,133300,99629740,8970,8970,8970,8970,1
|
|
20241118,133200,99620770,8980,8980,8980,8980,0
|
|
20241118,133100,99620770,8980,8970,8980,8970,16
|
|
20241118,133000,99477240,8980,8980,8980,8980,0
|
|
20241118,132900,99477240,8980,8970,8980,8970,15
|
|
20241118,132800,99342670,8990,8970,8990,8970,32
|
|
20241118,132700,99055510,8970,8970,8970,8970,0
|
|
20241118,132600,99055510,8970,8970,8970,8970,1
|
|
20241118,132500,99046540,8970,8970,8970,8970,0
|
|
20241118,132400,99046540,8970,8970,8970,8970,2
|
|
20241118,132300,99028600,8980,8980,8980,8980,1
|
|
20241118,132200,99019620,8990,8970,8990,8970,9
|
|
20241118,132100,98938810,8980,8980,8980,8980,2
|
|
20241118,132000,98920850,8990,9000,9000,8990,62
|
|
20241118,131900,98363460,9010,9010,9010,9010,0
|
|
20241118,131800,98363460,9010,9010,9010,9010,1
|
|
20241118,131700,98354450,9010,9010,9010,9010,7
|
|
20241118,131600,98291380,9020,9020,9020,9020,0
|
|
20241118,131500,98291380,9020,9020,9020,9020,1
|
|
20241118,131400,98282360,9040,9040,9040,9010,22
|
|
20241118,131300,98083770,9030,9020,9040,9020,25
|
|
20241118,131200,97858030,9040,9010,9040,8990,32
|
|
20241118,131100,97569490,9000,8990,9030,8990,88
|
|
20241118,131000,96777260,9030,9030,9040,8990,19
|
|
20241118,130900,96606050,8990,8980,9040,8970,48
|
|
20241118,130800,96174560,8980,9040,9040,8980,8
|
|
20241118,130700,96102590,9040,8990,9040,8990,15
|
|
20241118,130600,95967690,9010,9010,9010,9010,1
|
|
20241118,130500,95958680,9020,9010,9050,9010,115
|
|
20241118,130400,94921260,9020,9040,9040,8990,17
|
|
20241118,130300,94768060,9010,9000,9010,9000,11
|
|
20241118,130200,94668960,8990,8990,9000,8990,3
|
|
20241118,130100,94641980,8990,8990,8990,8990,5
|
|
20241118,130000,94597030,9070,9010,9070,9000,20
|
|
20241118,125900,94416680,8990,8990,9010,8990,47
|
|
20241118,125800,93993950,8990,8990,8990,8990,0
|
|
20241118,125700,93993950,8990,8990,8990,8990,3
|
|
20241118,125600,93966980,9070,8980,9070,8980,19
|
|
20241118,125500,93795960,8990,9000,9000,8990,2
|
|
20241118,125400,93777970,9090,9010,9090,8990,84
|
|
20241118,125300,93020280,9010,8960,9010,8960,22
|
|
20241118,125200,92822600,8980,8960,8980,8960,17
|
|
20241118,125100,92670100,8960,8960,8960,8960,4
|
|
20241118,125000,92634260,8960,8960,8960,8960,7
|
|
20241118,124900,92571540,8960,8960,8960,8960,7
|
|
20241118,124800,92508820,8970,8970,8970,8970,3
|
|
20241118,124700,92481910,8970,8970,8970,8970,7
|
|
20241118,124600,92419120,8970,8970,8970,8970,12
|
|
20241118,124500,92311480,8970,8970,8990,8970,20
|
|
20241118,124400,92131930,8970,8970,8980,8970,14
|
|
20241118,124300,92006340,8970,8970,8970,8970,5
|
|
20241118,124200,91961490,8970,8970,8970,8970,6
|
|
20241118,124100,91907670,8970,8970,8970,8970,0
|
|
20241118,124000,91907670,8970,8970,8970,8970,7
|
|
20241118,123900,91844880,8990,8960,8990,8960,81
|
|
20241118,123800,91117660,8960,8960,8960,8960,6
|
|
20241118,123700,91063900,8960,8960,8960,8960,4
|
|
20241118,123600,91028060,8960,8960,8960,8960,0
|
|
20241118,123500,91028060,8960,8970,8970,8960,12
|
|
20241118,123400,90920440,8970,8960,8970,8960,5
|
|
20241118,123300,90875630,8960,8950,8970,8940,651
|
|
20241118,123200,85055300,8940,8940,8940,8940,4
|
|
20241118,123100,85019540,8940,8940,8940,8940,2
|
|
20241118,123000,85001660,8960,8940,8960,8930,9
|
|
20241118,122900,84921180,8930,8980,8980,8930,444
|
|
20241118,122800,80938870,8980,8980,8990,8980,75
|
|
20241118,122700,80264670,8980,8990,8990,8980,54
|
|
20241118,122600,79779260,8990,9000,9010,8990,283
|
|
20241118,122500,77232380,9000,9000,9000,9000,3
|
|
20241118,122400,77205380,9000,9000,9000,9000,7
|
|
20241118,122300,77142380,9000,9010,9010,9000,1223
|
|
20241118,122200,66133860,9010,9010,9010,9010,3
|
|
20241118,122100,66106830,9010,9010,9010,9010,6
|
|
20241118,122000,66052770,9010,9010,9010,9010,35
|
|
20241118,121900,65737420,9010,9020,9020,9010,7
|
|
20241118,121800,65674290,9010,9010,9010,9010,0
|
|
20241118,121700,65674290,9010,9020,9020,9010,38
|
|
20241118,121600,65331550,9020,9020,9020,9020,4
|
|
20241118,121500,65295470,9020,9020,9020,9020,8
|
|
20241118,121400,65223310,9020,9020,9020,9020,2
|
|
20241118,121300,65205270,9020,9030,9030,9020,7
|
|
20241118,121200,65142110,9030,9020,9030,9020,23
|
|
20241118,121100,64934480,9020,9020,9020,9020,5
|
|
20241118,121000,64889380,9020,9020,9020,9020,10
|
|
20241118,120900,64799180,9020,9020,9020,9020,3
|
|
20241118,120800,64772120,9020,9020,9020,9020,4
|
|
20241118,120700,64736040,9020,9020,9020,9020,3
|
|
20241118,120600,64708980,9020,9020,9020,9020,7
|
|
20241118,120500,64645840,9020,9020,9020,9020,4
|
|
20241118,120400,64609760,9020,9020,9020,9020,6
|
|
20241118,120300,64555640,9030,9020,9030,9020,13
|
|
20241118,120200,64438280,9020,9020,9020,9020,5
|
|
20241118,120100,64393180,9030,9030,9030,9030,169
|
|
20241118,120000,62867110,9030,9030,9030,9030,7
|
|
20241118,115900,62803900,9030,9030,9030,9030,9
|
|
20241118,115800,62722630,9050,9030,9050,9030,14
|
|
20241118,115700,62596050,9030,9040,9050,9030,17
|
|
20241118,115600,62442380,9040,9040,9040,9030,49
|
|
20241118,115500,61999560,9040,9030,9040,9030,14
|
|
20241118,115400,61873080,9030,9030,9030,9030,2
|
|
20241118,115300,61855020,9030,9030,9030,9030,18
|
|
20241118,115200,61692480,9030,9030,9030,9030,0
|
|
20241118,115100,61692480,9030,9030,9030,9030,8
|
|
20241118,115000,61620240,9030,9030,9030,9030,0
|
|
20241118,114900,61620240,9030,9030,9030,9030,0
|
|
20241118,114800,61620240,9030,9030,9030,9030,615
|
|
20241118,114700,56066790,9020,9020,9020,9020,221
|
|
20241118,114600,54073370,9020,9010,9020,9010,205
|
|
20241118,114500,52224310,9010,9010,9010,9010,7
|
|
20241118,114400,52161240,9010,9010,9010,9010,1
|
|
20241118,114300,52152230,9010,9010,9010,9010,0
|
|
20241118,114200,52152230,9010,9010,9010,9010,6
|
|
20241118,114100,52098170,9010,9010,9010,9010,16
|
|
20241118,114000,51954010,9000,9000,9000,9000,54
|
|
20241118,113900,51468010,9000,9010,9010,9000,176
|
|
20241118,113800,49882300,9020,9020,9020,9020,7
|
|
20241118,113700,49819160,9020,9020,9020,9020,4
|
|
20241118,113600,49783080,9020,9020,9020,9020,0
|
|
20241118,113500,49783080,9020,9020,9020,9020,3
|
|
20241118,113400,49756020,9020,9030,9030,9020,31
|
|
20241118,113300,49476390,9020,9040,9040,9020,136
|
|
20241118,113200,48248210,9040,9040,9040,9040,5
|
|
20241118,113100,48203010,9040,9040,9040,9040,1
|
|
20241118,113000,48193970,9050,9050,9050,9050,1
|
|
20241118,112900,48184920,9090,9090,9090,9090,0
|
|
20241118,112800,48184920,9090,9050,9090,9050,6
|
|
20241118,112700,48130520,9080,9050,9080,9050,8
|
|
20241118,112600,48057950,9040,9050,9060,9040,11
|
|
20241118,112500,47958460,9060,9060,9060,9060,19
|
|
20241118,112400,47786320,9060,9060,9060,9060,1
|
|
20241118,112300,47777260,9090,9070,9090,9060,185
|
|
20241118,112200,46100920,9090,9090,9090,9060,11
|
|
20241118,112100,46001070,9070,9070,9090,9060,20
|
|
20241118,112000,45819430,9090,9070,9090,9070,6
|
|
20241118,111900,45764950,9060,9060,9090,9060,18
|
|
20241118,111800,45601790,9060,9060,9060,9060,0
|
|
20241118,111700,45601790,9060,9070,9090,9060,7
|
|
20241118,111600,45538290,9060,9070,9090,9060,6
|
|
20241118,111500,45483850,9060,9060,9060,9060,2
|
|
20241118,111400,45465730,9060,9060,9060,9060,5
|
|
20241118,111300,45420430,9060,9080,9080,9060,182
|
|
20241118,111200,43769750,9080,9080,9080,9080,1
|
|
20241118,111100,43760670,9090,9070,9090,9070,7
|
|
20241118,111000,43697110,9090,9090,9090,9090,0
|
|
20241118,110900,43697110,9090,9080,9090,9080,3
|
|
20241118,110800,43669860,9070,9070,9070,9070,7
|
|
20241118,110700,43606370,9090,9080,9090,9080,3
|
|
20241118,110600,43579120,9070,9080,9090,9070,6
|
|
20241118,110500,43524650,9070,9070,9070,9070,5
|
|
20241118,110400,43479300,9090,9070,9090,9070,8
|
|
20241118,110300,43406640,9090,9080,9090,9080,3
|
|
20241118,110200,43379390,9070,9080,9090,9070,7
|
|
20241118,110100,43315870,9070,9070,9070,9070,0
|
|
20241118,110000,43315870,9070,9070,9070,9070,0
|
|
20241118,105900,43315870,9070,9070,9070,9070,3
|
|
20241118,105800,43288660,9080,9070,9080,9070,7
|
|
20241118,105700,43225160,9070,9070,9070,9070,5
|
|
20241118,105600,43179810,9070,9070,9070,9070,0
|
|
20241118,105500,43179810,9070,9070,9070,9070,3
|
|
20241118,105400,43152600,9080,9080,9080,9080,0
|
|
20241118,105300,43152600,9080,9070,9090,9070,19
|
|
20241118,105200,42979990,9070,9070,9070,9070,5
|
|
20241118,105100,42934640,9080,9060,9080,9060,12
|
|
20241118,105000,42825810,9060,9070,9070,9060,24
|
|
20241118,104900,42608150,9070,9070,9070,9070,1
|
|
20241118,104800,42599080,9080,9070,9080,9070,3
|
|
20241118,104700,42571860,9080,9080,9080,9080,1
|
|
20241118,104600,42562780,9080,9080,9080,9080,1
|
|
20241118,104500,42553700,9080,9080,9080,9080,21
|
|
20241118,104400,42363020,9080,9080,9080,9080,4
|
|
20241118,104300,42326700,9080,9080,9080,9080,0
|
|
20241118,104200,42326700,9080,9080,9080,9080,2
|
|
20241118,104100,42308540,9100,9090,9100,9080,6
|
|
20241118,104000,42253980,9100,9070,9100,9070,28
|
|
20241118,103900,41999460,9070,9070,9070,9070,2
|
|
20241118,103800,41981320,9080,9080,9080,9080,5
|
|
20241118,103700,41935920,9080,9080,9080,9080,3
|
|
20241118,103600,41908680,9080,9080,9100,9080,32
|
|
20241118,103500,41617580,9080,9080,9090,9080,14
|
|
20241118,103400,41490350,9080,9080,9080,9080,8
|
|
20241118,103300,41417710,9080,9080,9100,9080,5
|
|
20241118,103200,41372280,9080,9080,9080,9080,0
|
|
20241118,103100,41372280,9080,9090,9090,9080,8
|
|
20241118,103000,41299630,9100,9100,9100,9100,0
|
|
20241118,102900,41299630,9100,9090,9100,9080,31
|
|
20241118,102800,41018080,9100,9080,9110,9080,175
|
|
20241118,102700,39427370,9080,9090,9090,9080,43
|
|
20241118,102600,39036550,9090,9090,9090,9090,1
|
|
20241118,102500,39027460,9090,9090,9090,9090,3
|
|
20241118,102400,39000190,9100,9100,9100,9100,6
|
|
20241118,102300,38945590,9100,9110,9120,9100,8
|
|
20241118,102200,38872750,9110,9100,9110,9100,5
|
|
20241118,102100,38827240,9110,9100,9110,9090,303
|
|
20241118,102000,36070150,9100,9110,9110,9080,76
|
|
20241118,101900,35378500,9110,9110,9110,9110,1
|
|
20241118,101800,35369390,9120,9120,9120,9120,1
|
|
20241118,101700,35360270,9110,9110,9110,9110,13
|
|
20241118,101600,35241840,9110,9110,9110,9110,0
|
|
20241118,101500,35241840,9110,9110,9110,9110,2
|
|
20241118,101400,35223620,9120,9130,9130,9120,5
|
|
20241118,101300,35178010,9130,9130,9130,9130,4
|
|
20241118,101200,35141490,9140,9120,9140,9120,6
|
|
20241118,101100,35086740,9150,9120,9150,9120,27
|
|
20241118,101000,34840340,9120,9130,9150,9120,303
|
|
20241118,100900,32070960,9140,9140,9140,9140,10
|
|
20241118,100800,31979560,9140,9140,9140,9140,2
|
|
20241118,100700,31961280,9140,9140,9140,9140,0
|
|
20241118,100600,31961280,9140,9140,9140,9140,5
|
|
20241118,100500,31915580,9160,9140,9160,9140,3
|
|
20241118,100400,31888140,9130,9130,9130,9130,7
|
|
20241118,100300,31824230,9140,9130,9140,9130,2
|
|
20241118,100200,31805960,9130,9120,9130,9120,3
|
|
20241118,100100,31778590,9130,9130,9130,9130,0
|
|
20241118,100000,31778590,9130,9130,9130,9130,3
|
|
20241118,095900,31751200,9130,9140,9160,9130,32
|
|
20241118,095800,31458710,9130,9130,9130,9130,5
|
|
20241118,095700,31413060,9130,9130,9130,9130,2
|
|
20241118,095600,31394800,9140,9140,9140,9140,0
|
|
20241118,095500,31394800,9140,9160,9160,9140,3
|
|
20241118,095400,31367360,9170,9170,9170,9170,6
|
|
20241118,095300,31312340,9170,9160,9170,9150,11
|
|
20241118,095200,31211510,9170,9160,9170,9160,13
|
|
20241118,095100,31092310,9170,9140,9170,9140,584
|
|
20241118,095000,25746740,9140,9150,9150,9140,8
|
|
20241118,094900,25673560,9150,9150,9150,9140,115
|
|
20241118,094800,24621360,9150,9150,9150,9140,15
|
|
20241118,094700,24484140,9150,9140,9150,9140,2
|
|
20241118,094600,24465850,9140,9130,9140,9130,4
|
|
20241118,094500,24429310,9140,9130,9140,9130,2
|
|
20241118,094400,24411040,9120,9130,9130,9120,12
|
|
20241118,094300,24301580,9140,9140,9140,9140,1
|
|
20241118,094200,24292440,9140,9130,9140,9130,311
|
|
20241118,094100,21452500,9130,9130,9130,9130,74
|
|
20241118,094000,20776880,9120,9120,9120,9120,37
|
|
20241118,093900,20439440,9130,9130,9130,9130,1
|
|
20241118,093800,20430310,9140,9140,9140,9140,0
|
|
20241118,093700,20430310,9140,9140,9140,9140,0
|
|
20241118,093600,20430310,9140,9130,9140,9130,7
|
|
20241118,093500,20366390,9140,9140,9140,9140,0
|
|
20241118,093400,20366390,9140,9140,9140,9140,3
|
|
20241118,093300,20338970,9140,9140,9140,9140,23
|
|
20241118,093200,20128750,9150,9150,9150,9150,0
|
|
20241118,093100,20128750,9150,9150,9150,9150,1
|
|
20241118,093000,20119600,9160,9160,9160,9160,1
|
|
20241118,092900,20110440,9160,9150,9160,9150,112
|
|
20241118,092800,19084530,9160,9160,9160,9160,0
|
|
20241118,092700,19084530,9160,9140,9170,9140,5
|
|
20241118,092600,19038740,9140,9140,9150,9140,476
|
|
20241118,092500,14683960,9150,9150,9150,9150,0
|
|
20241118,092400,14683960,9150,9140,9150,9140,150
|
|
20241118,092300,13311800,9140,9140,9140,9140,1
|
|
20241118,092200,13302660,9150,9140,9150,9140,8
|
|
20241118,092100,13229480,9140,9150,9150,9140,920
|
|
20241118,092000,4811580,9150,9150,9150,9150,3
|
|
20241118,091900,4784130,9150,9140,9150,9140,6
|
|
20241118,091800,4729260,9150,9110,9150,9110,222
|
|
20241118,091700,2702430,9110,9110,9110,9110,0
|
|
20241118,091600,2702430,9110,9100,9110,9100,9
|
|
20241118,091500,2620470,9110,9090,9110,9090,133
|
|
20241118,091400,1410790,9090,9090,9090,9090,10
|
|
20241118,091300,1319890,9090,9090,9090,9090,1
|
|
20241118,091200,1310800,9000,9050,9080,9000,12
|
|
20241118,091100,1202020,8990,8990,8990,8990,0
|
|
20241118,091000,1202020,8990,8990,8990,8990,0
|
|
20241118,090900,1202020,8990,8990,8990,8990,0
|
|
20241118,090800,1202020,8990,8990,8990,8990,0
|
|
20241118,090700,1202020,8990,8990,8990,8990,2
|
|
20241118,090600,1184040,8970,8970,8970,8970,0
|
|
20241118,090500,1184040,8970,8970,8970,8970,0
|
|
20241118,090400,1184040,8970,8970,8970,8970,0
|
|
20241118,090300,1184040,8970,8970,8970,8970,0
|
|
20241118,090200,1184040,8970,8970,8970,8970,0
|
|
20241118,090100,1184040,8970,8970,8970,8970,0
|
|
20241118,090000,1184040,8970,8970,8970,8970,132
|