632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192900,372181390,10440,10440,10440,10440,1458
|
|
20241104,192800,372181390,10440,10440,10440,10440,0
|
|
20241104,192700,372181390,10440,10440,10440,10440,0
|
|
20241104,192600,372181390,10440,10440,10440,10440,0
|
|
20241104,192500,372181390,10440,10440,10440,10440,0
|
|
20241104,192400,372181390,10440,10440,10440,10440,0
|
|
20241104,192300,372181390,10440,10440,10440,10440,0
|
|
20241104,192200,372181390,10440,10440,10440,10440,0
|
|
20241104,192100,372181390,10440,10440,10440,10440,0
|
|
20241104,192000,372181390,10440,10440,10440,10440,0
|
|
20241104,191900,372181390,10440,10440,10440,10440,0
|
|
20241104,191800,372181390,10440,10440,10440,10440,0
|
|
20241104,191700,372181390,10440,10440,10440,10440,0
|
|
20241104,191600,372181390,10440,10440,10440,10440,0
|
|
20241104,191500,372181390,10440,10440,10440,10440,0
|
|
20241104,191400,372181390,10440,10440,10440,10440,0
|
|
20241104,191300,372181390,10440,10440,10440,10440,0
|
|
20241104,191200,372181390,10440,10440,10440,10440,0
|
|
20241104,191100,372181390,10440,10440,10440,10440,0
|
|
20241104,191000,372181390,10440,10440,10440,10440,0
|
|
20241104,190900,372181390,10440,10440,10440,10440,0
|
|
20241104,190800,372181390,10440,10440,10440,10440,0
|
|
20241104,190700,372181390,10440,10440,10440,10440,0
|
|
20241104,190600,372181390,10440,10440,10440,10440,0
|
|
20241104,190500,372181390,10440,10440,10440,10440,0
|
|
20241104,190400,372181390,10440,10440,10440,10440,0
|
|
20241104,190300,372181390,10440,10440,10440,10440,0
|
|
20241104,190200,372181390,10440,10440,10440,10440,0
|
|
20241104,190100,372181390,10440,10440,10440,10440,0
|
|
20241104,190000,372181390,10440,10440,10440,10440,0
|
|
20241104,185900,372181390,10440,10440,10440,10440,1458
|
|
20241104,185800,372181390,10440,10440,10440,10440,0
|
|
20241104,185700,372181390,10440,10440,10440,10440,0
|
|
20241104,185600,372181390,10440,10440,10440,10440,0
|
|
20241104,185500,372181390,10440,10440,10440,10440,0
|
|
20241104,185400,372181390,10440,10440,10440,10440,0
|
|
20241104,185300,372181390,10440,10440,10440,10440,0
|
|
20241104,185200,372181390,10440,10440,10440,10440,0
|
|
20241104,185100,372181390,10440,10440,10440,10440,0
|
|
20241104,185000,372181390,10440,10440,10440,10440,0
|
|
20241104,184900,372181390,10440,10440,10440,10440,0
|
|
20241104,184800,372181390,10440,10440,10440,10440,0
|
|
20241104,184700,372181390,10440,10440,10440,10440,0
|
|
20241104,184600,372181390,10440,10440,10440,10440,0
|
|
20241104,184500,372181390,10440,10440,10440,10440,0
|
|
20241104,184400,372181390,10440,10440,10440,10440,0
|
|
20241104,184300,372181390,10440,10440,10440,10440,0
|
|
20241104,184200,372181390,10440,10440,10440,10440,0
|
|
20241104,184100,372181390,10440,10440,10440,10440,0
|
|
20241104,184000,372181390,10440,10440,10440,10440,0
|
|
20241104,183900,372181390,10440,10440,10440,10440,0
|
|
20241104,183800,372181390,10440,10440,10440,10440,0
|
|
20241104,183700,372181390,10440,10440,10440,10440,0
|
|
20241104,183600,372181390,10440,10440,10440,10440,0
|
|
20241104,183500,372181390,10440,10440,10440,10440,0
|
|
20241104,183400,372181390,10440,10440,10440,10440,0
|
|
20241104,183300,372181390,10440,10440,10440,10440,0
|
|
20241104,183200,372181390,10440,10440,10440,10440,0
|
|
20241104,183100,372181390,10440,10440,10440,10440,0
|
|
20241104,183000,372181390,10440,10440,10440,10440,0
|
|
20241104,182900,372181390,10440,10440,10440,10440,1458
|
|
20241104,182800,372181390,10440,10440,10440,10440,0
|
|
20241104,182700,372181390,10440,10440,10440,10440,0
|
|
20241104,182600,372181390,10440,10440,10440,10440,0
|
|
20241104,182500,372181390,10440,10440,10440,10440,0
|
|
20241104,182400,372181390,10440,10440,10440,10440,0
|
|
20241104,182300,372181390,10440,10440,10440,10440,0
|
|
20241104,182200,372181390,10440,10440,10440,10440,0
|
|
20241104,182100,372181390,10440,10440,10440,10440,0
|
|
20241104,182000,372181390,10440,10440,10440,10440,0
|
|
20241104,181900,372181390,10440,10440,10440,10440,0
|
|
20241104,181800,372181390,10440,10440,10440,10440,0
|
|
20241104,181700,372181390,10440,10440,10440,10440,0
|
|
20241104,181600,372181390,10440,10440,10440,10440,0
|
|
20241104,181500,372181390,10440,10440,10440,10440,0
|
|
20241104,181400,372181390,10440,10440,10440,10440,0
|
|
20241104,181300,372181390,10440,10440,10440,10440,0
|
|
20241104,181200,372181390,10440,10440,10440,10440,0
|
|
20241104,181100,372181390,10440,10440,10440,10440,0
|
|
20241104,181000,372181390,10440,10440,10440,10440,0
|
|
20241104,180900,372181390,10440,10440,10440,10440,0
|
|
20241104,180800,372181390,10440,10440,10440,10440,0
|
|
20241104,180700,372181390,10440,10440,10440,10440,0
|
|
20241104,180600,372181390,10440,10440,10440,10440,0
|
|
20241104,180500,372181390,10440,10440,10440,10440,0
|
|
20241104,180400,372181390,10440,10440,10440,10440,0
|
|
20241104,180300,372181390,10440,10440,10440,10440,0
|
|
20241104,180200,372181390,10440,10440,10440,10440,0
|
|
20241104,180100,372181390,10440,10440,10440,10440,0
|
|
20241104,180000,372181390,10440,10440,10440,10440,0
|
|
20241104,175900,372181390,10440,10440,10440,10440,1458
|
|
20241104,175800,372181390,10440,10440,10440,10440,0
|
|
20241104,175700,372181390,10440,10440,10440,10440,0
|
|
20241104,175600,372181390,10440,10440,10440,10440,0
|
|
20241104,175500,372181390,10440,10440,10440,10440,0
|
|
20241104,175400,372181390,10440,10440,10440,10440,0
|
|
20241104,175300,372181390,10440,10440,10440,10440,0
|
|
20241104,175200,372181390,10440,10440,10440,10440,0
|
|
20241104,175100,372181390,10440,10440,10440,10440,0
|
|
20241104,175000,372181390,10440,10440,10440,10440,0
|
|
20241104,174900,372181390,10440,10440,10440,10440,0
|
|
20241104,174800,372181390,10440,10440,10440,10440,0
|
|
20241104,174700,372181390,10440,10440,10440,10440,0
|
|
20241104,174600,372181390,10440,10440,10440,10440,0
|
|
20241104,174500,372181390,10440,10440,10440,10440,0
|
|
20241104,174400,372181390,10440,10440,10440,10440,0
|
|
20241104,174300,372181390,10440,10440,10440,10440,0
|
|
20241104,174200,372181390,10440,10440,10440,10440,0
|
|
20241104,174100,372181390,10440,10440,10440,10440,0
|
|
20241104,174000,372181390,10440,10440,10440,10440,0
|
|
20241104,173900,372181390,10440,10440,10440,10440,0
|
|
20241104,173800,372181390,10440,10440,10440,10440,0
|
|
20241104,173700,372181390,10440,10440,10440,10440,0
|
|
20241104,173600,372181390,10440,10440,10440,10440,0
|
|
20241104,173500,372181390,10440,10440,10440,10440,0
|
|
20241104,173400,372181390,10440,10440,10440,10440,0
|
|
20241104,173300,372181390,10440,10440,10440,10440,0
|
|
20241104,173200,372181390,10440,10440,10440,10440,0
|
|
20241104,173100,372181390,10440,10440,10440,10440,0
|
|
20241104,173000,372181390,10440,10440,10440,10440,0
|
|
20241104,172900,372181390,10440,10440,10440,10440,1458
|
|
20241104,172800,372181390,10440,10440,10440,10440,0
|
|
20241104,172700,372181390,10440,10440,10440,10440,0
|
|
20241104,172600,372181390,10440,10440,10440,10440,0
|
|
20241104,172500,372181390,10440,10440,10440,10440,0
|
|
20241104,172400,372181390,10440,10440,10440,10440,0
|
|
20241104,172300,372181390,10440,10440,10440,10440,0
|
|
20241104,172200,372181390,10440,10440,10440,10440,0
|
|
20241104,172100,372181390,10440,10440,10440,10440,0
|
|
20241104,172000,372181390,10440,10440,10440,10440,0
|
|
20241104,171900,372181390,10440,10440,10440,10440,0
|
|
20241104,171800,372181390,10440,10440,10440,10440,0
|
|
20241104,171700,372181390,10440,10440,10440,10440,0
|
|
20241104,171600,372181390,10440,10440,10440,10440,0
|
|
20241104,171500,372181390,10440,10440,10440,10440,0
|
|
20241104,171400,372181390,10440,10440,10440,10440,0
|
|
20241104,171300,372181390,10440,10440,10440,10440,0
|
|
20241104,171200,372181390,10440,10440,10440,10440,0
|
|
20241104,171100,372181390,10440,10440,10440,10440,0
|
|
20241104,171000,372181390,10440,10440,10440,10440,0
|
|
20241104,170900,372181390,10440,10440,10440,10440,0
|
|
20241104,170800,372181390,10440,10440,10440,10440,0
|
|
20241104,170700,372181390,10440,10440,10440,10440,0
|
|
20241104,170600,372181390,10440,10440,10440,10440,0
|
|
20241104,170500,372181390,10440,10440,10440,10440,0
|
|
20241104,170400,372181390,10440,10440,10440,10440,0
|
|
20241104,170300,372181390,10440,10440,10440,10440,0
|
|
20241104,170200,372181390,10440,10440,10440,10440,0
|
|
20241104,170100,372181390,10440,10440,10440,10440,0
|
|
20241104,170000,372181390,10440,10440,10440,10440,0
|
|
20241104,165900,372181390,10440,10440,10440,10440,1458
|
|
20241104,165800,372181390,10440,10440,10440,10440,0
|
|
20241104,165700,372181390,10440,10440,10440,10440,0
|
|
20241104,165600,372181390,10440,10440,10440,10440,0
|
|
20241104,165500,372181390,10440,10440,10440,10440,0
|
|
20241104,165400,372181390,10440,10440,10440,10440,0
|
|
20241104,165300,372181390,10440,10440,10440,10440,0
|
|
20241104,165200,372181390,10440,10440,10440,10440,0
|
|
20241104,165100,372181390,10440,10440,10440,10440,0
|
|
20241104,165000,372181390,10440,10440,10440,10440,0
|
|
20241104,164900,372181390,10440,10440,10440,10440,0
|
|
20241104,164800,372181390,10440,10440,10440,10440,0
|
|
20241104,164700,372181390,10440,10440,10440,10440,0
|
|
20241104,164600,372181390,10440,10440,10440,10440,0
|
|
20241104,164500,372181390,10440,10440,10440,10440,0
|
|
20241104,164400,372181390,10440,10440,10440,10440,0
|
|
20241104,164300,372181390,10440,10440,10440,10440,0
|
|
20241104,164200,372181390,10440,10440,10440,10440,0
|
|
20241104,164100,372181390,10440,10440,10440,10440,0
|
|
20241104,164000,372181390,10440,10440,10440,10440,0
|
|
20241104,163900,372181390,10440,10440,10440,10440,0
|
|
20241104,163800,372181390,10440,10440,10440,10440,0
|
|
20241104,163700,372181390,10440,10440,10440,10440,0
|
|
20241104,163600,372181390,10440,10440,10440,10440,0
|
|
20241104,163500,372181390,10440,10440,10440,10440,0
|
|
20241104,163400,372181390,10440,10440,10440,10440,0
|
|
20241104,163300,372181390,10440,10440,10440,10440,0
|
|
20241104,163200,372181390,10440,10440,10440,10440,0
|
|
20241104,163100,372181390,10440,10440,10440,10440,0
|
|
20241104,163000,372181390,10440,10440,10440,10440,0
|
|
20241104,162900,372181390,10440,10440,10440,10440,1458
|
|
20241104,162800,372181390,10440,10440,10440,10440,0
|
|
20241104,162700,372181390,10440,10440,10440,10440,0
|
|
20241104,162600,372181390,10440,10440,10440,10440,0
|
|
20241104,162500,372181390,10440,10440,10440,10440,0
|
|
20241104,162400,372181390,10440,10440,10440,10440,0
|
|
20241104,162300,372181390,10440,10440,10440,10440,0
|
|
20241104,162200,372181390,10440,10440,10440,10440,0
|
|
20241104,162100,372181390,10440,10440,10440,10440,0
|
|
20241104,162000,372181390,10440,10440,10440,10440,0
|
|
20241104,161900,372181390,10440,10440,10440,10440,0
|
|
20241104,161800,372181390,10440,10440,10440,10440,0
|
|
20241104,161700,372181390,10440,10440,10440,10440,0
|
|
20241104,161600,372181390,10440,10440,10440,10440,0
|
|
20241104,161500,372181390,10440,10440,10440,10440,0
|
|
20241104,161400,372181390,10440,10440,10440,10440,0
|
|
20241104,161300,372181390,10440,10440,10440,10440,0
|
|
20241104,161200,372181390,10440,10440,10440,10440,0
|
|
20241104,161100,372181390,10440,10440,10440,10440,0
|
|
20241104,161000,372181390,10440,10440,10440,10440,0
|
|
20241104,160900,372181390,10440,10440,10440,10440,0
|
|
20241104,160800,372181390,10440,10440,10440,10440,0
|
|
20241104,160700,372181390,10440,10440,10440,10440,0
|
|
20241104,160600,372181390,10440,10440,10440,10440,0
|
|
20241104,160500,372181390,10440,10440,10440,10440,0
|
|
20241104,160400,372181390,10440,10440,10440,10440,0
|
|
20241104,160300,372181390,10440,10440,10440,10440,0
|
|
20241104,160200,372181390,10440,10440,10440,10440,0
|
|
20241104,160100,372181390,10440,10440,10440,10440,0
|
|
20241104,160000,372181390,10440,10440,10440,10440,0
|
|
20241104,155900,372181390,10440,10440,10440,10440,1458
|
|
20241104,155800,372181390,10440,10440,10440,10440,0
|
|
20241104,155700,372181390,10440,10440,10440,10440,0
|
|
20241104,155600,372181390,10440,10440,10440,10440,0
|
|
20241104,155500,372181390,10440,10440,10440,10440,0
|
|
20241104,155400,372181390,10440,10440,10440,10440,0
|
|
20241104,155300,372181390,10440,10440,10440,10440,0
|
|
20241104,155200,372181390,10440,10440,10440,10440,0
|
|
20241104,155100,372181390,10440,10440,10440,10440,0
|
|
20241104,155000,372181390,10440,10440,10440,10440,0
|
|
20241104,154900,372181390,10440,10440,10440,10440,0
|
|
20241104,154800,372181390,10440,10440,10440,10440,0
|
|
20241104,154700,372181390,10440,10440,10440,10440,0
|
|
20241104,154600,372181390,10440,10440,10440,10440,0
|
|
20241104,154500,372181390,10440,10440,10440,10440,0
|
|
20241104,154400,372181390,10440,10440,10440,10440,0
|
|
20241104,154300,372181390,10440,10440,10440,10440,0
|
|
20241104,154200,372181390,10440,10440,10440,10440,0
|
|
20241104,154100,372181390,10440,10440,10440,10440,0
|
|
20241104,154000,372181390,10440,10440,10440,10440,0
|
|
20241104,153900,372181390,10440,10440,10440,10440,0
|
|
20241104,153800,372181390,10440,10440,10440,10440,0
|
|
20241104,153700,372181390,10440,10440,10440,10440,0
|
|
20241104,153600,372181390,10440,10440,10440,10440,0
|
|
20241104,153500,372181390,10440,10440,10440,10440,0
|
|
20241104,153400,372181390,10440,10440,10440,10440,0
|
|
20241104,153300,372181390,10440,10440,10440,10440,0
|
|
20241104,153200,372181390,10440,10440,10440,10440,0
|
|
20241104,153100,372181390,10440,10440,10440,10440,0
|
|
20241104,153000,372181390,10440,10440,10440,10440,1458
|
|
20241104,152900,356959870,10450,10450,10450,10450,0
|
|
20241104,152800,356959870,10450,10450,10450,10450,0
|
|
20241104,152700,356959870,10450,10450,10450,10450,0
|
|
20241104,152600,356959870,10450,10450,10450,10450,0
|
|
20241104,152500,356959870,10450,10450,10450,10450,0
|
|
20241104,152400,356959870,10450,10450,10450,10450,0
|
|
20241104,152300,356959870,10450,10450,10450,10450,0
|
|
20241104,152200,356959870,10450,10450,10450,10450,0
|
|
20241104,152100,356959870,10450,10450,10450,10450,0
|
|
20241104,152000,356959870,10450,10450,10450,10450,0
|
|
20241104,151900,356959870,10450,10430,10450,10410,612
|
|
20241104,151800,350586670,10430,10430,10450,10430,1003
|
|
20241104,151700,340125340,10430,10440,10440,10430,525
|
|
20241104,151600,334647410,10470,10450,10470,10440,148
|
|
20241104,151500,333101970,10470,10470,10470,10470,5
|
|
20241104,151400,333049620,10440,10440,10440,10440,0
|
|
20241104,151300,333049620,10440,10480,10480,10440,1094
|
|
20241104,151200,321625190,10480,10480,10480,10480,20
|
|
20241104,151100,321415590,10460,10480,10480,10460,72
|
|
20241104,151000,320662030,10500,10460,10500,10460,65
|
|
20241104,150900,319980890,10460,10460,10460,10460,74
|
|
20241104,150800,319206850,10470,10470,10470,10470,445
|
|
20241104,150700,314547700,10470,10480,10500,10470,365
|
|
20241104,150600,310715550,10500,10490,10500,10470,127
|
|
20241104,150500,309385560,10470,10490,10500,10470,270
|
|
20241104,150400,306556050,10500,10500,10500,10500,31
|
|
20241104,150300,306230550,10510,10510,10510,10510,0
|
|
20241104,150200,306230550,10510,10500,10510,10500,86
|
|
20241104,150100,305327350,10500,10510,10510,10500,1720
|
|
20241104,150000,287265480,10520,10540,10540,10520,11
|
|
20241104,145900,287149740,10550,10550,10550,10550,0
|
|
20241104,145800,287149740,10550,10550,10550,10550,3
|
|
20241104,145700,287118090,10510,10510,10510,10510,0
|
|
20241104,145600,287118090,10510,10510,10510,10510,0
|
|
20241104,145500,287118090,10510,10510,10510,10510,955
|
|
20241104,145400,277081040,10510,10520,10520,10510,217
|
|
20241104,145300,274799910,10570,10570,10570,10570,0
|
|
20241104,145200,274799910,10570,10570,10570,10570,0
|
|
20241104,145100,274799910,10570,10570,10570,10570,0
|
|
20241104,145000,274799910,10570,10570,10570,10570,1
|
|
20241104,144900,274789340,10540,10540,10540,10540,0
|
|
20241104,144800,274789340,10540,10540,10540,10540,3
|
|
20241104,144700,274757720,10540,10540,10540,10540,0
|
|
20241104,144600,274757720,10540,10540,10540,10540,0
|
|
20241104,144500,274757720,10540,10540,10540,10540,22
|
|
20241104,144400,274525840,10540,10540,10540,10540,1
|
|
20241104,144300,274515300,10520,10540,10540,10520,169
|
|
20241104,144200,272736820,10590,10590,10590,10590,1
|
|
20241104,144100,272726230,10520,10520,10520,10520,2321
|
|
20241104,144000,248309310,10530,10540,10540,10530,442
|
|
20241104,143900,243655030,10590,10590,10590,10590,4
|
|
20241104,143800,243612670,10570,10570,10570,10570,0
|
|
20241104,143700,243612670,10570,10570,10570,10570,10
|
|
20241104,143600,243506970,10590,10590,10590,10590,0
|
|
20241104,143500,243506970,10590,10590,10590,10590,0
|
|
20241104,143400,243506970,10590,10590,10590,10590,0
|
|
20241104,143300,243506970,10590,10590,10590,10590,0
|
|
20241104,143200,243506970,10590,10590,10590,10590,0
|
|
20241104,143100,243506970,10590,10590,10590,10590,0
|
|
20241104,143000,243506970,10590,10590,10590,10590,0
|
|
20241104,142900,243506970,10590,10590,10590,10590,0
|
|
20241104,142800,243506970,10590,10590,10590,10590,0
|
|
20241104,142700,243506970,10590,10590,10590,10590,0
|
|
20241104,142600,243506970,10590,10590,10590,10590,2
|
|
20241104,142500,243485790,10590,10590,10590,10590,0
|
|
20241104,142400,243485790,10590,10590,10590,10590,0
|
|
20241104,142300,243485790,10590,10590,10590,10590,0
|
|
20241104,142200,243485790,10590,10590,10590,10590,0
|
|
20241104,142100,243485790,10590,10590,10590,10590,0
|
|
20241104,142000,243485790,10590,10590,10590,10590,0
|
|
20241104,141900,243485790,10590,10590,10590,10590,0
|
|
20241104,141800,243485790,10590,10590,10590,10590,0
|
|
20241104,141700,243485790,10590,10590,10590,10590,0
|
|
20241104,141600,243485790,10590,10590,10590,10590,0
|
|
20241104,141500,243485790,10590,10590,10590,10590,0
|
|
20241104,141400,243485790,10590,10540,10590,10530,130
|
|
20241104,141300,242116340,10540,10540,10540,10540,0
|
|
20241104,141200,242116340,10540,10540,10540,10540,0
|
|
20241104,141100,242116340,10540,10540,10540,10540,0
|
|
20241104,141000,242116340,10540,10540,10540,10540,1
|
|
20241104,140900,242105800,10590,10590,10590,10590,0
|
|
20241104,140800,242105800,10590,10530,10590,10530,138
|
|
20241104,140700,240652600,10590,10590,10590,10590,0
|
|
20241104,140600,240652600,10590,10590,10590,10590,1
|
|
20241104,140500,240642010,10540,10540,10540,10540,0
|
|
20241104,140400,240642010,10540,10540,10540,10540,0
|
|
20241104,140300,240642010,10540,10550,10550,10540,500
|
|
20241104,140200,235369880,10550,10550,10550,10550,0
|
|
20241104,140100,235369880,10550,10550,10550,10550,0
|
|
20241104,140000,235369880,10550,10550,10550,10550,0
|
|
20241104,135900,235369880,10550,10550,10550,10550,215
|
|
20241104,135800,233101630,10550,10550,10550,10550,0
|
|
20241104,135700,233101630,10550,10550,10550,10550,0
|
|
20241104,135600,233101630,10550,10550,10550,10550,0
|
|
20241104,135500,233101630,10550,10550,10550,10550,0
|
|
20241104,135400,233101630,10550,10550,10550,10550,0
|
|
20241104,135300,233101630,10550,10550,10550,10550,0
|
|
20241104,135200,233101630,10550,10550,10550,10550,80
|
|
20241104,135100,232257630,10560,10560,10560,10560,64
|
|
20241104,135000,231581790,10570,10570,10570,10570,0
|
|
20241104,134900,231581790,10570,10570,10570,10570,0
|
|
20241104,134800,231581790,10570,10570,10570,10570,30
|
|
20241104,134700,231264690,10590,10590,10590,10590,18
|
|
20241104,134600,231074070,10570,10570,10570,10570,0
|
|
20241104,134500,231074070,10570,10570,10570,10570,0
|
|
20241104,134400,231074070,10570,10570,10570,10570,0
|
|
20241104,134300,231074070,10570,10570,10570,10570,56
|
|
20241104,134200,230482150,10590,10590,10590,10590,10
|
|
20241104,134100,230376250,10590,10590,10590,10590,0
|
|
20241104,134000,230376250,10590,10590,10590,10590,10
|
|
20241104,133900,230270350,10620,10620,10620,10620,0
|
|
20241104,133800,230270350,10620,10620,10620,10620,0
|
|
20241104,133700,230270350,10620,10620,10620,10620,0
|
|
20241104,133600,230270350,10620,10620,10620,10620,0
|
|
20241104,133500,230270350,10620,10620,10620,10620,0
|
|
20241104,133400,230270350,10620,10620,10620,10620,0
|
|
20241104,133300,230270350,10620,10570,10620,10570,7
|
|
20241104,133200,230196310,10640,10640,10640,10640,0
|
|
20241104,133100,230196310,10640,10640,10640,10640,0
|
|
20241104,133000,230196310,10640,10640,10640,10640,1
|
|
20241104,132900,230185670,10570,10570,10570,10570,1
|
|
20241104,132800,230175100,10660,10660,10660,10660,0
|
|
20241104,132700,230175100,10660,10600,10660,10560,521
|
|
20241104,132600,224666630,10650,10650,10650,10650,10
|
|
20241104,132500,224560130,10600,10600,10600,10600,0
|
|
20241104,132400,224560130,10600,10600,10600,10600,144
|
|
20241104,132300,223033730,10590,10610,10610,10590,400
|
|
20241104,132200,218795740,10680,10680,10680,10680,5
|
|
20241104,132100,218742340,10680,10680,10680,10680,0
|
|
20241104,132000,218742340,10680,10680,10680,10680,0
|
|
20241104,131900,218742340,10680,10680,10680,10680,0
|
|
20241104,131800,218742340,10680,10680,10680,10680,0
|
|
20241104,131700,218742340,10680,10680,10680,10680,0
|
|
20241104,131600,218742340,10680,10680,10680,10680,0
|
|
20241104,131500,218742340,10680,10680,10680,10680,0
|
|
20241104,131400,218742340,10680,10680,10680,10680,0
|
|
20241104,131300,218742340,10680,10680,10680,10680,0
|
|
20241104,131200,218742340,10680,10680,10680,10680,0
|
|
20241104,131100,218742340,10680,10680,10680,10680,0
|
|
20241104,131000,218742340,10680,10680,10680,10680,0
|
|
20241104,130900,218742340,10680,10680,10680,10680,0
|
|
20241104,130800,218742340,10680,10680,10680,10680,0
|
|
20241104,130700,218742340,10680,10680,10680,10680,0
|
|
20241104,130600,218742340,10680,10680,10680,10680,0
|
|
20241104,130500,218742340,10680,10680,10680,10680,0
|
|
20241104,130400,218742340,10680,10680,10680,10680,0
|
|
20241104,130300,218742340,10680,10680,10680,10680,1
|
|
20241104,130200,218731660,10600,10660,10660,10600,159
|
|
20241104,130100,217042470,10680,10680,10680,10680,0
|
|
20241104,130000,217042470,10680,10680,10680,10680,0
|
|
20241104,125900,217042470,10680,10670,10680,10670,3
|
|
20241104,125800,217010450,10680,10680,10680,10680,0
|
|
20241104,125700,217010450,10680,10680,10680,10680,0
|
|
20241104,125600,217010450,10680,10680,10680,10680,0
|
|
20241104,125500,217010450,10680,10680,10680,10680,0
|
|
20241104,125400,217010450,10680,10680,10680,10680,0
|
|
20241104,125300,217010450,10680,10680,10680,10680,0
|
|
20241104,125200,217010450,10680,10680,10680,10680,0
|
|
20241104,125100,217010450,10680,10680,10680,10680,0
|
|
20241104,125000,217010450,10680,10680,10680,10680,0
|
|
20241104,124900,217010450,10680,10680,10680,10680,0
|
|
20241104,124800,217010450,10680,10680,10680,10680,0
|
|
20241104,124700,217010450,10680,10680,10680,10680,0
|
|
20241104,124600,217010450,10680,10680,10680,10680,0
|
|
20241104,124500,217010450,10680,10680,10680,10680,0
|
|
20241104,124400,217010450,10680,10680,10680,10680,0
|
|
20241104,124300,217010450,10680,10680,10680,10680,0
|
|
20241104,124200,217010450,10680,10680,10680,10680,0
|
|
20241104,124100,217010450,10680,10680,10680,10680,0
|
|
20241104,124000,217010450,10680,10680,10680,10680,0
|
|
20241104,123900,217010450,10680,10680,10680,10680,0
|
|
20241104,123800,217010450,10680,10680,10680,10680,0
|
|
20241104,123700,217010450,10680,10680,10680,10680,0
|
|
20241104,123600,217010450,10680,10680,10680,10680,0
|
|
20241104,123500,217010450,10680,10680,10680,10680,0
|
|
20241104,123400,217010450,10680,10680,10680,10680,0
|
|
20241104,123300,217010450,10680,10680,10680,10680,0
|
|
20241104,123200,217010450,10680,10680,10680,10680,0
|
|
20241104,123100,217010450,10680,10680,10680,10680,0
|
|
20241104,123000,217010450,10680,10680,10680,10680,0
|
|
20241104,122900,217010450,10680,10680,10680,10680,0
|
|
20241104,122800,217010450,10680,10680,10680,10680,0
|
|
20241104,122700,217010450,10680,10680,10680,10680,0
|
|
20241104,122600,217010450,10680,10680,10680,10680,0
|
|
20241104,122500,217010450,10680,10680,10680,10680,0
|
|
20241104,122400,217010450,10680,10680,10680,10680,0
|
|
20241104,122300,217010450,10680,10680,10680,10680,0
|
|
20241104,122200,217010450,10680,10680,10680,10680,0
|
|
20241104,122100,217010450,10680,10680,10680,10680,0
|
|
20241104,122000,217010450,10680,10680,10680,10680,0
|
|
20241104,121900,217010450,10680,10680,10680,10680,0
|
|
20241104,121800,217010450,10680,10680,10680,10680,4
|
|
20241104,121700,216967730,10680,10680,10680,10680,42
|
|
20241104,121600,216519170,10680,10680,10680,10680,0
|
|
20241104,121500,216519170,10680,10680,10680,10680,0
|
|
20241104,121400,216519170,10680,10680,10680,10680,4
|
|
20241104,121300,216476450,10680,10680,10680,10680,0
|
|
20241104,121200,216476450,10680,10680,10680,10680,0
|
|
20241104,121100,216476450,10680,10680,10680,10680,0
|
|
20241104,121000,216476450,10680,10680,10680,10680,0
|
|
20241104,120900,216476450,10680,10680,10680,10680,0
|
|
20241104,120800,216476450,10680,10680,10680,10680,0
|
|
20241104,120700,216476450,10680,10680,10680,10680,0
|
|
20241104,120600,216476450,10680,10680,10680,10680,0
|
|
20241104,120500,216476450,10680,10680,10680,10680,0
|
|
20241104,120400,216476450,10680,10680,10680,10680,0
|
|
20241104,120300,216476450,10680,10680,10680,10680,0
|
|
20241104,120200,216476450,10680,10680,10680,10680,0
|
|
20241104,120100,216476450,10680,10680,10680,10680,0
|
|
20241104,120000,216476450,10680,10680,10680,10680,0
|
|
20241104,115900,216476450,10680,10680,10680,10680,0
|
|
20241104,115800,216476450,10680,10680,10680,10680,2
|
|
20241104,115700,216455090,10690,10690,10690,10690,0
|
|
20241104,115600,216455090,10690,10690,10690,10690,0
|
|
20241104,115500,216455090,10690,10690,10690,10690,0
|
|
20241104,115400,216455090,10690,10690,10690,10690,0
|
|
20241104,115300,216455090,10690,10690,10690,10690,0
|
|
20241104,115200,216455090,10690,10690,10690,10690,0
|
|
20241104,115100,216455090,10690,10690,10690,10690,0
|
|
20241104,115000,216455090,10690,10690,10690,10690,3
|
|
20241104,114900,216423020,10700,10700,10700,10700,0
|
|
20241104,114800,216423020,10700,10700,10700,10700,0
|
|
20241104,114700,216423020,10700,10700,10700,10700,0
|
|
20241104,114600,216423020,10700,10700,10700,10700,0
|
|
20241104,114500,216423020,10700,10700,10700,10700,0
|
|
20241104,114400,216423020,10700,10700,10700,10700,0
|
|
20241104,114300,216423020,10700,10700,10700,10700,0
|
|
20241104,114200,216423020,10700,10700,10700,10700,0
|
|
20241104,114100,216423020,10700,10700,10700,10700,0
|
|
20241104,114000,216423020,10700,10700,10700,10700,0
|
|
20241104,113900,216423020,10700,10700,10700,10700,0
|
|
20241104,113800,216423020,10700,10700,10700,10700,0
|
|
20241104,113700,216423020,10700,10700,10700,10700,0
|
|
20241104,113600,216423020,10700,10700,10700,10700,0
|
|
20241104,113500,216423020,10700,10700,10700,10700,0
|
|
20241104,113400,216423020,10700,10700,10700,10700,0
|
|
20241104,113300,216423020,10700,10700,10700,10690,4
|
|
20241104,113200,216380230,10690,10690,10690,10690,2
|
|
20241104,113100,216358850,10700,10700,10700,10700,0
|
|
20241104,113000,216358850,10700,10700,10700,10700,0
|
|
20241104,112900,216358850,10700,10690,10700,10690,3
|
|
20241104,112800,216326770,10700,10700,10700,10700,1
|
|
20241104,112700,216316070,10700,10700,10700,10700,0
|
|
20241104,112600,216316070,10700,10700,10700,10700,0
|
|
20241104,112500,216316070,10700,10700,10700,10690,14
|
|
20241104,112400,216166290,10700,10700,10700,10700,2
|
|
20241104,112300,216144890,10700,10690,10700,10690,14
|
|
20241104,112200,215995110,10700,10690,10700,10690,1212
|
|
20241104,112100,203038810,10690,10690,10690,10690,0
|
|
20241104,112000,203038810,10690,10690,10690,10690,0
|
|
20241104,111900,203038810,10690,10690,10690,10690,10
|
|
20241104,111800,202931910,10680,10670,10680,10670,100
|
|
20241104,111700,201864160,10670,10670,10670,10670,25
|
|
20241104,111600,201597410,10670,10670,10670,10670,0
|
|
20241104,111500,201597410,10670,10670,10670,10670,0
|
|
20241104,111400,201597410,10670,10670,10670,10670,0
|
|
20241104,111300,201597410,10670,10670,10670,10670,0
|
|
20241104,111200,201597410,10670,10670,10670,10670,0
|
|
20241104,111100,201597410,10670,10670,10670,10670,0
|
|
20241104,111000,201597410,10670,10650,10670,10650,4
|
|
20241104,110900,201554770,10610,10610,10610,10610,0
|
|
20241104,110800,201554770,10610,10610,10610,10610,40
|
|
20241104,110700,201130370,10610,10650,10650,10610,10
|
|
20241104,110600,201024070,10670,10670,10670,10670,0
|
|
20241104,110500,201024070,10670,10670,10670,10670,0
|
|
20241104,110400,201024070,10670,10670,10670,10670,0
|
|
20241104,110300,201024070,10670,10670,10670,10670,0
|
|
20241104,110200,201024070,10670,10660,10670,10660,3
|
|
20241104,110100,200992080,10650,10610,10650,10610,111
|
|
20241104,110000,199811890,10650,10620,10650,10620,979
|
|
20241104,105900,189388260,10600,10580,10600,10580,2000
|
|
20241104,105800,168190760,10570,10570,10570,10570,170
|
|
20241104,105700,166393860,10570,10570,10570,10570,0
|
|
20241104,105600,166393860,10570,10570,10570,10570,0
|
|
20241104,105500,166393860,10570,10550,10570,10550,207
|
|
20241104,105400,164209810,10550,10550,10550,10550,0
|
|
20241104,105300,164209810,10550,10550,10550,10550,0
|
|
20241104,105200,164209810,10550,10550,10550,10550,2
|
|
20241104,105100,164188710,10540,10540,10540,10540,0
|
|
20241104,105000,164188710,10540,10540,10540,10540,0
|
|
20241104,104900,164188710,10540,10580,10580,10540,1066
|
|
20241104,104800,152945140,10620,10620,10620,10620,0
|
|
20241104,104700,152945140,10620,10620,10620,10620,2
|
|
20241104,104600,152923900,10650,10650,10650,10650,0
|
|
20241104,104500,152923900,10650,10650,10650,10650,0
|
|
20241104,104400,152923900,10650,10650,10650,10650,0
|
|
20241104,104300,152923900,10650,10650,10650,10650,0
|
|
20241104,104200,152923900,10650,10650,10650,10650,0
|
|
20241104,104100,152923900,10650,10650,10650,10650,0
|
|
20241104,104000,152923900,10650,10650,10650,10650,15
|
|
20241104,103900,152764150,10650,10650,10650,10650,0
|
|
20241104,103800,152764150,10650,10650,10650,10650,0
|
|
20241104,103700,152764150,10650,10650,10650,10650,10
|
|
20241104,103600,152657650,10650,10650,10650,10650,0
|
|
20241104,103500,152657650,10650,10650,10650,10650,0
|
|
20241104,103400,152657650,10650,10650,10650,10650,0
|
|
20241104,103300,152657650,10650,10650,10650,10650,0
|
|
20241104,103200,152657650,10650,10650,10650,10650,0
|
|
20241104,103100,152657650,10650,10650,10650,10650,0
|
|
20241104,103000,152657650,10650,10650,10650,10650,0
|
|
20241104,102900,152657650,10650,10610,10650,10570,11
|
|
20241104,102800,152541060,10650,10650,10650,10650,0
|
|
20241104,102700,152541060,10650,10600,10650,10600,709
|
|
20241104,102600,145025610,10600,10600,10600,10600,0
|
|
20241104,102500,145025610,10600,10590,10600,10590,10
|
|
20241104,102400,144919630,10600,10600,10600,10600,0
|
|
20241104,102300,144919630,10600,10600,10600,10600,0
|
|
20241104,102200,144919630,10600,10600,10600,10600,53
|
|
20241104,102100,144357830,10600,10600,10600,10600,33
|
|
20241104,102000,144008030,10520,10530,10530,10520,18
|
|
20241104,101900,143818600,10520,10530,10530,10520,613
|
|
20241104,101800,137367960,10530,10590,10590,10530,203
|
|
20241104,101700,135230100,10540,10540,10540,10540,0
|
|
20241104,101600,135230100,10540,10540,10540,10540,1
|
|
20241104,101500,135219560,10550,10550,10550,10550,20
|
|
20241104,101400,135008560,10540,10540,10540,10540,30
|
|
20241104,101300,134692360,10530,10530,10530,10530,0
|
|
20241104,101200,134692360,10530,10530,10530,10530,0
|
|
20241104,101100,134692360,10530,10530,10530,10530,0
|
|
20241104,101000,134692360,10530,10590,10590,10530,2
|
|
20241104,100900,134671240,10520,10540,10540,10520,85
|
|
20241104,100800,133776640,10550,10600,10600,10550,1925
|
|
20241104,100700,113467640,10550,10550,10550,10550,0
|
|
20241104,100600,113467640,10550,10570,10570,10550,646
|
|
20241104,100500,106652280,10550,10580,10580,10550,785
|
|
20241104,100400,98363070,10580,10580,10580,10580,400
|
|
20241104,100300,94131070,10580,10600,10600,10580,675
|
|
20241104,100200,86983410,10590,10620,10620,10590,449
|
|
20241104,100100,82222580,10610,10610,10610,10610,0
|
|
20241104,100000,82222580,10610,10650,10650,10610,861
|
|
20241104,095900,73083700,10650,10650,10650,10650,100
|
|
20241104,095800,72018700,10660,10660,10660,10660,98
|
|
20241104,095700,70974020,10700,10700,10700,10700,111
|
|
20241104,095600,69786320,10690,10690,10690,10690,65
|
|
20241104,095500,69091470,10690,10690,10690,10690,5
|
|
20241104,095400,69038020,10680,10680,10680,10680,4
|
|
20241104,095300,68995300,10680,10680,10680,10680,0
|
|
20241104,095200,68995300,10680,10680,10680,10680,30
|
|
20241104,095100,68674900,10680,10680,10680,10680,0
|
|
20241104,095000,68674900,10680,10680,10680,10680,0
|
|
20241104,094900,68674900,10680,10680,10680,10680,0
|
|
20241104,094800,68674900,10680,10680,10680,10680,0
|
|
20241104,094700,68674900,10680,10680,10680,10680,0
|
|
20241104,094600,68674900,10680,10680,10680,10680,0
|
|
20241104,094500,68674900,10680,10660,10680,10650,309
|
|
20241104,094400,65382640,10660,10660,10660,10660,2
|
|
20241104,094300,65361320,10680,10680,10680,10680,0
|
|
20241104,094200,65361320,10680,10680,10680,10680,0
|
|
20241104,094100,65361320,10680,10660,10680,10660,3
|
|
20241104,094000,65329320,10640,10640,10640,10640,0
|
|
20241104,093900,65329320,10640,10640,10640,10640,35
|
|
20241104,093800,64956920,10680,10680,10680,10680,0
|
|
20241104,093700,64956920,10680,10680,10680,10680,0
|
|
20241104,093600,64956920,10680,10680,10680,10680,1
|
|
20241104,093500,64946240,10640,10680,10680,10640,8
|
|
20241104,093400,64861000,10670,10670,10670,10670,21
|
|
20241104,093300,64636930,10680,10680,10680,10680,0
|
|
20241104,093200,64636930,10680,10680,10680,10680,0
|
|
20241104,093100,64636930,10680,10680,10680,10680,0
|
|
20241104,093000,64636930,10680,10680,10680,10680,85
|
|
20241104,092900,63729130,10660,10660,10660,10660,0
|
|
20241104,092800,63729130,10660,10660,10660,10660,123
|
|
20241104,092700,62417950,10640,10650,10650,10640,13
|
|
20241104,092600,62279600,10660,10660,10660,10660,0
|
|
20241104,092500,62279600,10660,10650,10660,10640,235
|
|
20241104,092400,59778890,10660,10660,10660,10660,2
|
|
20241104,092300,59757570,10690,10690,10690,10690,17
|
|
20241104,092200,59575840,10690,10670,10690,10650,8
|
|
20241104,092100,59490500,10640,10680,10700,10640,692
|
|
20241104,092000,52120290,10690,10690,10690,10690,202
|
|
20241104,091900,49960910,10670,10740,10750,10670,2301
|
|
20241104,091800,25369570,10740,10770,10770,10740,256
|
|
20241104,091700,22612510,10780,10780,10780,10780,10
|
|
20241104,091600,22504710,10780,10780,10780,10780,0
|
|
20241104,091500,22504710,10780,10780,10780,10780,0
|
|
20241104,091400,22504710,10780,10780,10780,10780,10
|
|
20241104,091300,22396910,10790,10790,10790,10790,0
|
|
20241104,091200,22396910,10790,10790,10790,10790,0
|
|
20241104,091100,22396910,10790,10790,10790,10790,0
|
|
20241104,091000,22396910,10790,10770,10790,10720,284
|
|
20241104,090900,19351090,10790,10790,10790,10780,5
|
|
20241104,090800,19297160,10770,10790,10790,10770,17
|
|
20241104,090700,19113790,10790,10780,10790,10780,15
|
|
20241104,090600,18952080,10710,10710,10710,10710,0
|
|
20241104,090500,18952080,10710,10720,10720,10710,30
|
|
20241104,090400,18630680,10710,10780,10780,10710,544
|
|
20241104,090300,12769050,10780,10770,10780,10770,1057
|
|
20241104,090200,1379240,10780,10780,10780,10780,0
|
|
20241104,090100,1379240,10780,10730,10780,10730,10
|
|
20241104,090000,1271540,10780,10750,10780,10750,48
|