660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195700,315251170,10440,10440,10440,10440,259
|
|
20241106,195600,315251170,10440,10440,10440,10440,0
|
|
20241106,195500,315251170,10440,10440,10440,10440,0
|
|
20241106,195400,315251170,10440,10440,10440,10440,0
|
|
20241106,195300,315251170,10440,10440,10440,10440,0
|
|
20241106,195200,315251170,10440,10440,10440,10440,0
|
|
20241106,195100,315251170,10440,10440,10440,10440,0
|
|
20241106,195000,315251170,10440,10440,10440,10440,0
|
|
20241106,194900,315251170,10440,10440,10440,10440,0
|
|
20241106,194800,315251170,10440,10440,10440,10440,0
|
|
20241106,194700,315251170,10440,10440,10440,10440,0
|
|
20241106,194600,315251170,10440,10440,10440,10440,0
|
|
20241106,194500,315251170,10440,10440,10440,10440,0
|
|
20241106,194400,315251170,10440,10440,10440,10440,0
|
|
20241106,194300,315251170,10440,10440,10440,10440,0
|
|
20241106,194200,315251170,10440,10440,10440,10440,0
|
|
20241106,194100,315251170,10440,10440,10440,10440,0
|
|
20241106,194000,315251170,10440,10440,10440,10440,0
|
|
20241106,193900,315251170,10440,10440,10440,10440,0
|
|
20241106,193800,315251170,10440,10440,10440,10440,0
|
|
20241106,193700,315251170,10440,10440,10440,10440,0
|
|
20241106,193600,315251170,10440,10440,10440,10440,0
|
|
20241106,193500,315251170,10440,10440,10440,10440,0
|
|
20241106,193400,315251170,10440,10440,10440,10440,0
|
|
20241106,193300,315251170,10440,10440,10440,10440,0
|
|
20241106,193200,315251170,10440,10440,10440,10440,0
|
|
20241106,193100,315251170,10440,10440,10440,10440,0
|
|
20241106,193000,315251170,10440,10440,10440,10440,0
|
|
20241106,192900,315251170,10440,10440,10440,10440,0
|
|
20241106,192800,315251170,10440,10440,10440,10440,0
|
|
20241106,192700,315251170,10440,10440,10440,10440,259
|
|
20241106,192600,315251170,10440,10440,10440,10440,0
|
|
20241106,192500,315251170,10440,10440,10440,10440,0
|
|
20241106,192400,315251170,10440,10440,10440,10440,0
|
|
20241106,192300,315251170,10440,10440,10440,10440,0
|
|
20241106,192200,315251170,10440,10440,10440,10440,0
|
|
20241106,192100,315251170,10440,10440,10440,10440,0
|
|
20241106,192000,315251170,10440,10440,10440,10440,0
|
|
20241106,191900,315251170,10440,10440,10440,10440,0
|
|
20241106,191800,315251170,10440,10440,10440,10440,0
|
|
20241106,191700,315251170,10440,10440,10440,10440,0
|
|
20241106,191600,315251170,10440,10440,10440,10440,0
|
|
20241106,191500,315251170,10440,10440,10440,10440,0
|
|
20241106,191400,315251170,10440,10440,10440,10440,0
|
|
20241106,191300,315251170,10440,10440,10440,10440,0
|
|
20241106,191200,315251170,10440,10440,10440,10440,0
|
|
20241106,191100,315251170,10440,10440,10440,10440,0
|
|
20241106,191000,315251170,10440,10440,10440,10440,0
|
|
20241106,190900,315251170,10440,10440,10440,10440,0
|
|
20241106,190800,315251170,10440,10440,10440,10440,0
|
|
20241106,190700,315251170,10440,10440,10440,10440,0
|
|
20241106,190600,315251170,10440,10440,10440,10440,0
|
|
20241106,190500,315251170,10440,10440,10440,10440,0
|
|
20241106,190400,315251170,10440,10440,10440,10440,0
|
|
20241106,190300,315251170,10440,10440,10440,10440,0
|
|
20241106,190200,315251170,10440,10440,10440,10440,0
|
|
20241106,190100,315251170,10440,10440,10440,10440,0
|
|
20241106,190000,315251170,10440,10440,10440,10440,0
|
|
20241106,185900,315251170,10440,10440,10440,10440,0
|
|
20241106,185800,315251170,10440,10440,10440,10440,0
|
|
20241106,185700,315251170,10440,10440,10440,10440,259
|
|
20241106,185600,315251170,10440,10440,10440,10440,0
|
|
20241106,185500,315251170,10440,10440,10440,10440,0
|
|
20241106,185400,315251170,10440,10440,10440,10440,0
|
|
20241106,185300,315251170,10440,10440,10440,10440,0
|
|
20241106,185200,315251170,10440,10440,10440,10440,0
|
|
20241106,185100,315251170,10440,10440,10440,10440,0
|
|
20241106,185000,315251170,10440,10440,10440,10440,0
|
|
20241106,184900,315251170,10440,10440,10440,10440,0
|
|
20241106,184800,315251170,10440,10440,10440,10440,0
|
|
20241106,184700,315251170,10440,10440,10440,10440,0
|
|
20241106,184600,315251170,10440,10440,10440,10440,0
|
|
20241106,184500,315251170,10440,10440,10440,10440,0
|
|
20241106,184400,315251170,10440,10440,10440,10440,0
|
|
20241106,184300,315251170,10440,10440,10440,10440,0
|
|
20241106,184200,315251170,10440,10440,10440,10440,0
|
|
20241106,184100,315251170,10440,10440,10440,10440,0
|
|
20241106,184000,315251170,10440,10440,10440,10440,0
|
|
20241106,183900,315251170,10440,10440,10440,10440,0
|
|
20241106,183800,315251170,10440,10440,10440,10440,0
|
|
20241106,183700,315251170,10440,10440,10440,10440,0
|
|
20241106,183600,315251170,10440,10440,10440,10440,0
|
|
20241106,183500,315251170,10440,10440,10440,10440,0
|
|
20241106,183400,315251170,10440,10440,10440,10440,0
|
|
20241106,183300,315251170,10440,10440,10440,10440,0
|
|
20241106,183200,315251170,10440,10440,10440,10440,0
|
|
20241106,183100,315251170,10440,10440,10440,10440,0
|
|
20241106,183000,315251170,10440,10440,10440,10440,0
|
|
20241106,182900,315251170,10440,10440,10440,10440,0
|
|
20241106,182800,315251170,10440,10440,10440,10440,0
|
|
20241106,182700,315251170,10440,10440,10440,10440,259
|
|
20241106,182600,315251170,10440,10440,10440,10440,0
|
|
20241106,182500,315251170,10440,10440,10440,10440,0
|
|
20241106,182400,315251170,10440,10440,10440,10440,0
|
|
20241106,182300,315251170,10440,10440,10440,10440,0
|
|
20241106,182200,315251170,10440,10440,10440,10440,0
|
|
20241106,182100,315251170,10440,10440,10440,10440,0
|
|
20241106,182000,315251170,10440,10440,10440,10440,0
|
|
20241106,181900,315251170,10440,10440,10440,10440,0
|
|
20241106,181800,315251170,10440,10440,10440,10440,0
|
|
20241106,181700,315251170,10440,10440,10440,10440,0
|
|
20241106,181600,315251170,10440,10440,10440,10440,0
|
|
20241106,181500,315251170,10440,10440,10440,10440,0
|
|
20241106,181400,315251170,10440,10440,10440,10440,0
|
|
20241106,181300,315251170,10440,10440,10440,10440,0
|
|
20241106,181200,315251170,10440,10440,10440,10440,0
|
|
20241106,181100,315251170,10440,10440,10440,10440,0
|
|
20241106,181000,315251170,10440,10440,10440,10440,0
|
|
20241106,180900,315251170,10440,10440,10440,10440,0
|
|
20241106,180800,315251170,10440,10440,10440,10440,0
|
|
20241106,180700,315251170,10440,10440,10440,10440,0
|
|
20241106,180600,315251170,10440,10440,10440,10440,0
|
|
20241106,180500,315251170,10440,10440,10440,10440,0
|
|
20241106,180400,315251170,10440,10440,10440,10440,0
|
|
20241106,180300,315251170,10440,10440,10440,10440,0
|
|
20241106,180200,315251170,10440,10440,10440,10440,0
|
|
20241106,180100,315251170,10440,10440,10440,10440,0
|
|
20241106,180000,315251170,10440,10440,10440,10440,0
|
|
20241106,175900,315251170,10440,10440,10440,10440,0
|
|
20241106,175800,315251170,10440,10440,10440,10440,0
|
|
20241106,175700,315251170,10440,10440,10440,10440,259
|
|
20241106,175600,315251170,10440,10440,10440,10440,0
|
|
20241106,175500,315251170,10440,10440,10440,10440,0
|
|
20241106,175400,315251170,10440,10440,10440,10440,0
|
|
20241106,175300,315251170,10440,10440,10440,10440,0
|
|
20241106,175200,315251170,10440,10440,10440,10440,0
|
|
20241106,175100,315251170,10440,10440,10440,10440,0
|
|
20241106,175000,315251170,10440,10440,10440,10440,0
|
|
20241106,174900,315251170,10440,10440,10440,10440,0
|
|
20241106,174800,315251170,10440,10440,10440,10440,0
|
|
20241106,174700,315251170,10440,10440,10440,10440,0
|
|
20241106,174600,315251170,10440,10440,10440,10440,0
|
|
20241106,174500,315251170,10440,10440,10440,10440,0
|
|
20241106,174400,315251170,10440,10440,10440,10440,0
|
|
20241106,174300,315251170,10440,10440,10440,10440,0
|
|
20241106,174200,315251170,10440,10440,10440,10440,0
|
|
20241106,174100,315251170,10440,10440,10440,10440,0
|
|
20241106,174000,315251170,10440,10440,10440,10440,0
|
|
20241106,173900,315251170,10440,10440,10440,10440,0
|
|
20241106,173800,315251170,10440,10440,10440,10440,0
|
|
20241106,173700,315251170,10440,10440,10440,10440,0
|
|
20241106,173600,315251170,10440,10440,10440,10440,0
|
|
20241106,173500,315251170,10440,10440,10440,10440,0
|
|
20241106,173400,315251170,10440,10440,10440,10440,0
|
|
20241106,173300,315251170,10440,10440,10440,10440,0
|
|
20241106,173200,315251170,10440,10440,10440,10440,0
|
|
20241106,173100,315251170,10440,10440,10440,10440,0
|
|
20241106,173000,315251170,10440,10440,10440,10440,0
|
|
20241106,172900,315251170,10440,10440,10440,10440,0
|
|
20241106,172800,315251170,10440,10440,10440,10440,0
|
|
20241106,172700,315251170,10440,10440,10440,10440,259
|
|
20241106,172600,315251170,10440,10440,10440,10440,0
|
|
20241106,172500,315251170,10440,10440,10440,10440,0
|
|
20241106,172400,315251170,10440,10440,10440,10440,0
|
|
20241106,172300,315251170,10440,10440,10440,10440,0
|
|
20241106,172200,315251170,10440,10440,10440,10440,0
|
|
20241106,172100,315251170,10440,10440,10440,10440,0
|
|
20241106,172000,315251170,10440,10440,10440,10440,0
|
|
20241106,171900,315251170,10440,10440,10440,10440,0
|
|
20241106,171800,315251170,10440,10440,10440,10440,0
|
|
20241106,171700,315251170,10440,10440,10440,10440,0
|
|
20241106,171600,315251170,10440,10440,10440,10440,0
|
|
20241106,171500,315251170,10440,10440,10440,10440,0
|
|
20241106,171400,315251170,10440,10440,10440,10440,0
|
|
20241106,171300,315251170,10440,10440,10440,10440,0
|
|
20241106,171200,315251170,10440,10440,10440,10440,0
|
|
20241106,171100,315251170,10440,10440,10440,10440,0
|
|
20241106,171000,315251170,10440,10440,10440,10440,0
|
|
20241106,170900,315251170,10440,10440,10440,10440,0
|
|
20241106,170800,315251170,10440,10440,10440,10440,0
|
|
20241106,170700,315251170,10440,10440,10440,10440,0
|
|
20241106,170600,315251170,10440,10440,10440,10440,0
|
|
20241106,170500,315251170,10440,10440,10440,10440,0
|
|
20241106,170400,315251170,10440,10440,10440,10440,0
|
|
20241106,170300,315251170,10440,10440,10440,10440,0
|
|
20241106,170200,315251170,10440,10440,10440,10440,0
|
|
20241106,170100,315251170,10440,10440,10440,10440,0
|
|
20241106,170000,315251170,10440,10440,10440,10440,0
|
|
20241106,165900,315251170,10440,10440,10440,10440,0
|
|
20241106,165800,315251170,10440,10440,10440,10440,0
|
|
20241106,165700,315251170,10440,10440,10440,10440,259
|
|
20241106,165600,315251170,10440,10440,10440,10440,0
|
|
20241106,165500,315251170,10440,10440,10440,10440,0
|
|
20241106,165400,315251170,10440,10440,10440,10440,0
|
|
20241106,165300,315251170,10440,10440,10440,10440,0
|
|
20241106,165200,315251170,10440,10440,10440,10440,0
|
|
20241106,165100,315251170,10440,10440,10440,10440,0
|
|
20241106,165000,315251170,10440,10440,10440,10440,0
|
|
20241106,164900,315251170,10440,10440,10440,10440,0
|
|
20241106,164800,315251170,10440,10440,10440,10440,0
|
|
20241106,164700,315251170,10440,10440,10440,10440,0
|
|
20241106,164600,315251170,10440,10440,10440,10440,0
|
|
20241106,164500,315251170,10440,10440,10440,10440,0
|
|
20241106,164400,315251170,10440,10440,10440,10440,0
|
|
20241106,164300,315251170,10440,10440,10440,10440,0
|
|
20241106,164200,315251170,10440,10440,10440,10440,0
|
|
20241106,164100,315251170,10440,10440,10440,10440,0
|
|
20241106,164000,315251170,10440,10440,10440,10440,0
|
|
20241106,163900,315251170,10440,10440,10440,10440,0
|
|
20241106,163800,315251170,10440,10440,10440,10440,0
|
|
20241106,163700,315251170,10440,10440,10440,10440,0
|
|
20241106,163600,315251170,10440,10440,10440,10440,0
|
|
20241106,163500,315251170,10440,10440,10440,10440,0
|
|
20241106,163400,315251170,10440,10440,10440,10440,0
|
|
20241106,163300,315251170,10440,10440,10440,10440,0
|
|
20241106,163200,315251170,10440,10440,10440,10440,0
|
|
20241106,163100,315251170,10440,10440,10440,10440,0
|
|
20241106,163000,315251170,10440,10440,10440,10440,0
|
|
20241106,162900,315251170,10440,10440,10440,10440,0
|
|
20241106,162800,315251170,10440,10440,10440,10440,0
|
|
20241106,162700,315251170,10440,10440,10440,10440,259
|
|
20241106,162600,315251170,10440,10440,10440,10440,0
|
|
20241106,162500,315251170,10440,10440,10440,10440,0
|
|
20241106,162400,315251170,10440,10440,10440,10440,0
|
|
20241106,162300,315251170,10440,10440,10440,10440,0
|
|
20241106,162200,315251170,10440,10440,10440,10440,0
|
|
20241106,162100,315251170,10440,10440,10440,10440,0
|
|
20241106,162000,315251170,10440,10440,10440,10440,0
|
|
20241106,161900,315251170,10440,10440,10440,10440,0
|
|
20241106,161800,315251170,10440,10440,10440,10440,0
|
|
20241106,161700,315251170,10440,10440,10440,10440,0
|
|
20241106,161600,315251170,10440,10440,10440,10440,0
|
|
20241106,161500,315251170,10440,10440,10440,10440,0
|
|
20241106,161400,315251170,10440,10440,10440,10440,0
|
|
20241106,161300,315251170,10440,10440,10440,10440,0
|
|
20241106,161200,315251170,10440,10440,10440,10440,0
|
|
20241106,161100,315251170,10440,10440,10440,10440,0
|
|
20241106,161000,315251170,10440,10440,10440,10440,0
|
|
20241106,160900,315251170,10440,10440,10440,10440,0
|
|
20241106,160800,315251170,10440,10440,10440,10440,0
|
|
20241106,160700,315251170,10440,10440,10440,10440,0
|
|
20241106,160600,315251170,10440,10440,10440,10440,0
|
|
20241106,160500,315251170,10440,10440,10440,10440,0
|
|
20241106,160400,315251170,10440,10440,10440,10440,0
|
|
20241106,160300,315251170,10440,10440,10440,10440,0
|
|
20241106,160200,315251170,10440,10440,10440,10440,0
|
|
20241106,160100,315251170,10440,10440,10440,10440,0
|
|
20241106,160000,315251170,10440,10440,10440,10440,0
|
|
20241106,155900,315251170,10440,10440,10440,10440,0
|
|
20241106,155800,315251170,10440,10440,10440,10440,0
|
|
20241106,155700,315251170,10440,10440,10440,10440,259
|
|
20241106,155600,315251170,10440,10440,10440,10440,0
|
|
20241106,155500,315251170,10440,10440,10440,10440,0
|
|
20241106,155400,315251170,10440,10440,10440,10440,0
|
|
20241106,155300,315251170,10440,10440,10440,10440,0
|
|
20241106,155200,315251170,10440,10440,10440,10440,0
|
|
20241106,155100,315251170,10440,10440,10440,10440,0
|
|
20241106,155000,315251170,10440,10440,10440,10440,0
|
|
20241106,154900,315251170,10440,10440,10440,10440,0
|
|
20241106,154800,315251170,10440,10440,10440,10440,0
|
|
20241106,154700,315251170,10440,10440,10440,10440,0
|
|
20241106,154600,315251170,10440,10440,10440,10440,0
|
|
20241106,154500,315251170,10440,10440,10440,10440,0
|
|
20241106,154400,315251170,10440,10440,10440,10440,0
|
|
20241106,154300,315251170,10440,10440,10440,10440,0
|
|
20241106,154200,315251170,10440,10440,10440,10440,0
|
|
20241106,154100,315251170,10440,10440,10440,10440,0
|
|
20241106,154000,315251170,10440,10440,10440,10440,0
|
|
20241106,153900,315251170,10440,10440,10440,10440,0
|
|
20241106,153800,315251170,10440,10440,10440,10440,0
|
|
20241106,153700,315251170,10440,10440,10440,10440,0
|
|
20241106,153600,315251170,10440,10440,10440,10440,0
|
|
20241106,153500,315251170,10440,10440,10440,10440,0
|
|
20241106,153400,315251170,10440,10440,10440,10440,0
|
|
20241106,153300,315251170,10440,10440,10440,10440,0
|
|
20241106,153200,315251170,10440,10440,10440,10440,0
|
|
20241106,153100,315251170,10440,10440,10440,10440,0
|
|
20241106,153000,315251170,10440,10440,10440,10440,259
|
|
20241106,152900,312547210,10440,10440,10440,10440,0
|
|
20241106,152800,312547210,10440,10440,10440,10440,0
|
|
20241106,152700,312547210,10440,10440,10440,10440,0
|
|
20241106,152600,312547210,10440,10440,10440,10440,0
|
|
20241106,152500,312547210,10440,10440,10440,10440,0
|
|
20241106,152400,312547210,10440,10440,10440,10440,0
|
|
20241106,152300,312547210,10440,10440,10440,10440,0
|
|
20241106,152200,312547210,10440,10440,10440,10440,0
|
|
20241106,152100,312547210,10440,10440,10440,10440,0
|
|
20241106,152000,312547210,10440,10440,10440,10440,0
|
|
20241106,151900,312547210,10440,10360,10450,10260,598
|
|
20241106,151800,306383190,10460,10350,10460,10350,113
|
|
20241106,151700,305213310,10350,10350,10350,10350,3
|
|
20241106,151600,305182260,10320,10320,10320,10320,5
|
|
20241106,151500,305130660,10370,10300,10370,10300,36
|
|
20241106,151400,304758560,10300,10300,10300,10300,1
|
|
20241106,151300,304748260,10300,10300,10300,10300,16
|
|
20241106,151200,304583460,10240,10240,10240,10240,0
|
|
20241106,151100,304583460,10240,10240,10240,10240,0
|
|
20241106,151000,304583460,10240,10340,10340,10230,50
|
|
20241106,150900,304069130,10340,10420,10420,10340,41
|
|
20241106,150800,303641990,10340,10380,10380,10340,7
|
|
20241106,150700,303569470,10490,10490,10490,10490,0
|
|
20241106,150600,303569470,10490,10490,10490,10490,0
|
|
20241106,150500,303569470,10490,10430,10490,10380,20
|
|
20241106,150400,303361230,10490,10380,10490,10380,66
|
|
20241106,150300,302675830,10380,10360,10380,10360,10
|
|
20241106,150200,302572130,10360,10250,10360,10250,1424
|
|
20241106,150100,287961420,10250,10250,10250,10250,30
|
|
20241106,150000,287653920,10220,10240,10240,10220,278
|
|
20241106,145900,284812330,10260,10260,10260,10260,147
|
|
20241106,145800,283304110,10260,10220,10260,10220,277
|
|
20241106,145700,280464080,10230,10220,10230,10220,13
|
|
20241106,145600,280331210,10240,10240,10240,10240,1
|
|
20241106,145500,280320970,10210,10240,10240,10210,432
|
|
20241106,145400,275909640,10250,10230,10250,10230,13
|
|
20241106,145300,275776520,10230,10230,10230,10230,10
|
|
20241106,145200,275674220,10230,10240,10250,10230,222
|
|
20241106,145100,273399580,10170,10220,10220,10170,130
|
|
20241106,145000,272077130,10240,10220,10240,10220,30
|
|
20241106,144900,271770290,10160,10310,10310,10160,3265
|
|
20241106,144800,238544660,10340,10340,10340,10340,0
|
|
20241106,144700,238544660,10340,10340,10340,10340,0
|
|
20241106,144600,238544660,10340,10350,10350,10340,32
|
|
20241106,144500,238213570,10350,10360,10360,10350,4
|
|
20241106,144400,238172150,10390,10390,10390,10390,0
|
|
20241106,144300,238172150,10390,10390,10390,10390,0
|
|
20241106,144200,238172150,10390,10390,10390,10390,0
|
|
20241106,144100,238172150,10390,10340,10390,10340,41
|
|
20241106,144000,237747460,10350,10350,10350,10350,0
|
|
20241106,143900,237747460,10350,10350,10350,10350,9
|
|
20241106,143800,237654310,10350,10350,10350,10350,5
|
|
20241106,143700,237602560,10360,10360,10360,10360,0
|
|
20241106,143600,237602560,10360,10330,10360,10330,63
|
|
20241106,143500,236951430,10340,10340,10340,10340,0
|
|
20241106,143400,236951430,10340,10340,10340,10340,0
|
|
20241106,143300,236951430,10340,10360,10360,10340,19
|
|
20241106,143200,236754910,10340,10340,10340,10340,57
|
|
20241106,143100,236165530,10380,10380,10380,10380,0
|
|
20241106,143000,236165530,10380,10380,10380,10380,0
|
|
20241106,142900,236165530,10380,10370,10380,10340,135
|
|
20241106,142800,234766710,10400,10400,10400,10400,1
|
|
20241106,142700,234756310,10400,10400,10400,10400,1
|
|
20241106,142600,234745910,10410,10400,10410,10400,6
|
|
20241106,142500,234683490,10390,10390,10390,10390,0
|
|
20241106,142400,234683490,10390,10460,10460,10390,27
|
|
20241106,142300,234402220,10430,10450,10450,10430,15
|
|
20241106,142200,234245670,10500,10500,10500,10500,0
|
|
20241106,142100,234245670,10500,10500,10500,10500,2
|
|
20241106,142000,234224670,10450,10500,10500,10450,33
|
|
20241106,141900,233879310,10520,10500,10520,10490,383
|
|
20241106,141800,229857730,10500,10480,10500,10480,55
|
|
20241106,141700,229281020,10480,10440,10480,10440,40
|
|
20241106,141600,228862810,10470,10430,10470,10430,5
|
|
20241106,141500,228810500,10470,10390,10470,10390,174
|
|
20241106,141400,227000080,10400,10400,10410,10390,30
|
|
20241106,141300,226688140,10400,10400,10400,10400,0
|
|
20241106,141200,226688140,10400,10360,10400,10360,62
|
|
20241106,141100,226044510,10350,10330,10350,10330,190
|
|
20241106,141000,224079490,10320,10320,10320,10320,16
|
|
20241106,140900,223914370,10330,10350,10350,10330,8
|
|
20241106,140800,223831640,10340,10330,10340,10330,21
|
|
20241106,140700,223614590,10310,10250,10320,10240,238
|
|
20241106,140600,221170210,10260,10250,10260,10250,31
|
|
20241106,140500,220852190,10250,10230,10250,10230,28
|
|
20241106,140400,220565410,10230,10230,10230,10230,36
|
|
20241106,140300,220197130,10230,10240,10240,10210,170
|
|
20241106,140200,218459680,10260,10280,10280,10260,2
|
|
20241106,140100,218439140,10270,10270,10270,10270,0
|
|
20241106,140000,218439140,10270,10260,10280,10260,25
|
|
20241106,135900,218182540,10290,10300,10300,10280,22
|
|
20241106,135800,217956180,10280,10300,10300,10280,25
|
|
20241106,135700,217698960,10310,10320,10320,10310,18
|
|
20241106,135600,217513370,10350,10350,10350,10350,0
|
|
20241106,135500,217513370,10350,10320,10350,10320,4
|
|
20241106,135400,217472030,10320,10290,10320,10290,37
|
|
20241106,135300,217090720,10290,10290,10290,10290,1
|
|
20241106,135200,217080430,10310,10290,10310,10220,172
|
|
20241106,135100,215317860,10300,10300,10310,10300,23
|
|
20241106,135000,215080950,10210,10300,10300,10210,150
|
|
20241106,134900,213547200,10320,10300,10320,10290,20
|
|
20241106,134800,213341050,10230,10260,10260,10230,312
|
|
20241106,134700,210148600,10240,10240,10240,10240,0
|
|
20241106,134600,210148600,10240,10350,10350,10230,3108
|
|
20241106,134500,178282290,10360,10350,10360,10350,11
|
|
20241106,134400,178168420,10340,10340,10340,10340,8
|
|
20241106,134300,178085700,10350,10350,10350,10350,1
|
|
20241106,134200,178075350,10360,10350,10360,10350,13
|
|
20241106,134100,177940780,10340,10350,10350,10340,15
|
|
20241106,134000,177785670,10350,10340,10350,10340,37
|
|
20241106,133900,177403000,10370,10370,10370,10370,0
|
|
20241106,133800,177403000,10370,10320,10370,10320,16
|
|
20241106,133700,177237780,10330,10350,10370,10330,7
|
|
20241106,133600,177165320,10350,10390,10400,10330,52
|
|
20241106,133500,176625500,10370,10370,10370,10370,1
|
|
20241106,133400,176615130,10380,10380,10380,10380,58
|
|
20241106,133300,176013090,10410,10410,10410,10410,0
|
|
20241106,133200,176013090,10410,10350,10410,10350,342
|
|
20241106,133100,172471760,10350,10320,10350,10320,176
|
|
20241106,133000,170653260,10330,10330,10330,10330,2
|
|
20241106,132900,170632600,10340,10290,10340,10290,70
|
|
20241106,132800,169909700,10290,10290,10290,10290,0
|
|
20241106,132700,169909700,10290,10330,10330,10290,1415
|
|
20241106,132600,155349260,10350,10350,10350,10350,0
|
|
20241106,132500,155349260,10350,10350,10350,10350,1
|
|
20241106,132400,155338910,10350,10350,10350,10350,10
|
|
20241106,132300,155235410,10350,10350,10350,10340,28
|
|
20241106,132200,154945740,10350,10350,10350,10350,0
|
|
20241106,132100,154945740,10350,10340,10350,10340,103
|
|
20241106,132000,153880690,10340,10340,10340,10340,5
|
|
20241106,131900,153828990,10340,10340,10340,10340,381
|
|
20241106,131800,149889450,10340,10340,10340,10340,3
|
|
20241106,131700,149858430,10350,10350,10350,10350,7
|
|
20241106,131600,149785980,10360,10360,10360,10360,0
|
|
20241106,131500,149785980,10360,10360,10360,10360,8
|
|
20241106,131400,149703100,10370,10370,10370,10370,0
|
|
20241106,131300,149703100,10370,10380,10380,10370,3
|
|
20241106,131200,149671980,10390,10390,10390,10390,5
|
|
20241106,131100,149620030,10400,10400,10400,10400,0
|
|
20241106,131000,149620030,10400,10400,10400,10400,2
|
|
20241106,130900,149599230,10410,10410,10410,10410,0
|
|
20241106,130800,149599230,10410,10410,10410,10410,1
|
|
20241106,130700,149588820,10430,10430,10430,10430,0
|
|
20241106,130600,149588820,10430,10430,10430,10430,0
|
|
20241106,130500,149588820,10430,10440,10440,10430,4
|
|
20241106,130400,149547080,10480,10480,10480,10480,0
|
|
20241106,130300,149547080,10480,10360,10480,10360,63
|
|
20241106,130200,148892880,10370,10370,10370,10370,0
|
|
20241106,130100,148892880,10370,10370,10370,10370,4
|
|
20241106,130000,148851400,10390,10390,10390,10390,2
|
|
20241106,125900,148830620,10400,10400,10400,10400,2
|
|
20241106,125800,148809820,10390,10390,10390,10390,34
|
|
20241106,125700,148456560,10380,10380,10380,10380,0
|
|
20241106,125600,148456560,10380,10410,10410,10380,11
|
|
20241106,125500,148342310,10420,10430,10430,10420,4
|
|
20241106,125400,148300610,10420,10460,10460,10420,33
|
|
20241106,125300,147956370,10480,10500,10500,10440,65
|
|
20241106,125200,147276660,10520,10560,10560,10520,16
|
|
20241106,125100,147107860,10540,10520,10540,10520,19
|
|
20241106,125000,146907800,10530,10460,10530,10460,72
|
|
20241106,124900,146150930,10530,10410,10530,10410,63
|
|
20241106,124800,145492990,10400,10410,10430,10400,19
|
|
20241106,124700,145295170,10400,10400,10400,10400,37
|
|
20241106,124600,144910370,10390,10390,10390,10390,3
|
|
20241106,124500,144879200,10370,10340,10370,10340,67
|
|
20241106,124400,144184910,10350,10330,10350,10330,14
|
|
20241106,124300,144040250,10340,10340,10340,10340,1
|
|
20241106,124200,144029910,10300,10280,10350,10280,75
|
|
20241106,124100,143255730,10270,10260,10270,10260,117
|
|
20241106,124000,142054310,10250,10250,10250,10250,31
|
|
20241106,123900,141736560,10190,10190,10190,10190,100
|
|
20241106,123800,140717560,10200,10210,10210,10200,124
|
|
20241106,123700,139452490,10210,10200,10210,10200,51
|
|
20241106,123600,138931880,10200,10200,10200,10200,15
|
|
20241106,123500,138778880,10220,10220,10220,10220,0
|
|
20241106,123400,138778880,10220,10220,10230,10220,62
|
|
20241106,123300,138144820,10160,10230,10230,10160,184
|
|
20241106,123200,136267320,10240,10260,10260,10240,21
|
|
20241106,123100,136052220,10280,10260,10280,10260,44
|
|
20241106,123000,135600740,10260,10260,10280,10230,206
|
|
20241106,122900,133490830,10270,10290,10290,10270,894
|
|
20241106,122800,124292000,10300,10330,10330,10300,220
|
|
20241106,122700,122024980,10320,10330,10330,10320,12
|
|
20241106,122600,121901130,10340,10340,10340,10340,1
|
|
20241106,122500,121890790,10350,10350,10350,10350,2
|
|
20241106,122400,121870090,10360,10360,10360,10360,0
|
|
20241106,122300,121870090,10360,10360,10360,10360,5
|
|
20241106,122200,121818290,10370,10370,10370,10370,1
|
|
20241106,122100,121807920,10380,10380,10390,10380,16
|
|
20241106,122000,121641800,10390,10390,10390,10390,0
|
|
20241106,121900,121641800,10390,10330,10390,10300,156
|
|
20241106,121800,120032240,10360,10350,10360,10350,56
|
|
20241106,121700,119452490,10330,10330,10330,10330,0
|
|
20241106,121600,119452490,10330,10330,10330,10330,1
|
|
20241106,121500,119442160,10370,10370,10370,10370,9
|
|
20241106,121400,119348830,10380,10360,10380,10310,37
|
|
20241106,121300,118965910,10310,10390,10390,10310,488
|
|
20241106,121200,113928020,10400,10420,10420,10400,26
|
|
20241106,121100,113657580,10440,10440,10440,10440,0
|
|
20241106,121000,113657580,10440,10390,10440,10390,7
|
|
20241106,120900,113584800,10400,10400,10400,10400,0
|
|
20241106,120800,113584800,10400,10390,10400,10390,11
|
|
20241106,120700,113470500,10400,10400,10400,10400,40
|
|
20241106,120600,113054500,10410,10400,10410,10380,78
|
|
20241106,120500,112243430,10410,10490,10490,10410,1414
|
|
20241106,120400,97447450,10510,10520,10520,10510,7
|
|
20241106,120300,97373870,10530,10530,10530,10530,0
|
|
20241106,120200,97373870,10530,10530,10530,10530,6
|
|
20241106,120100,97310690,10530,10550,10570,10530,26
|
|
20241106,120000,97036510,10540,10490,10540,10490,55
|
|
20241106,115900,96458290,10490,10490,10490,10490,0
|
|
20241106,115800,96458290,10490,10500,10500,10480,233
|
|
20241106,115700,94016400,10510,10510,10510,10510,0
|
|
20241106,115600,94016400,10510,10510,10510,10510,8
|
|
20241106,115500,93932320,10520,10490,10530,10490,27
|
|
20241106,115400,93648760,10480,10480,10480,10480,265
|
|
20241106,115300,90871560,10490,10490,10490,10490,84
|
|
20241106,115200,89990400,10500,10500,10500,10500,3
|
|
20241106,115100,89958900,10510,10510,10510,10510,5
|
|
20241106,115000,89906350,10510,10520,10520,10510,8
|
|
20241106,114900,89822240,10530,10530,10530,10530,14
|
|
20241106,114800,89674820,10530,10530,10530,10530,1
|
|
20241106,114700,89664290,10550,10550,10550,10550,0
|
|
20241106,114600,89664290,10550,10510,10550,10510,11
|
|
20241106,114500,89548560,10520,10520,10520,10520,0
|
|
20241106,114400,89548560,10520,10530,10530,10520,11
|
|
20241106,114300,89432790,10530,10540,10540,10530,28
|
|
20241106,114200,89137780,10550,10550,10550,10550,0
|
|
20241106,114100,89137780,10550,10550,10560,10550,39
|
|
20241106,114000,88726200,10580,10580,10580,10580,0
|
|
20241106,113900,88726200,10580,10580,10580,10580,0
|
|
20241106,113800,88726200,10580,10500,10580,10500,34
|
|
20241106,113700,88368570,10490,10500,10510,10490,17
|
|
20241106,113600,88190200,10510,10510,10510,10510,25
|
|
20241106,113500,87927450,10530,10530,10530,10530,23
|
|
20241106,113400,87685260,10480,10500,10500,10480,1033
|
|
20241106,113300,76855130,10510,10530,10540,10510,166
|
|
20241106,113200,75108590,10540,10540,10540,10540,52
|
|
20241106,113100,74560510,10540,10550,10550,10540,151
|
|
20241106,113000,72967510,10550,10550,10550,10550,10
|
|
20241106,112900,72862010,10560,10560,10560,10560,56
|
|
20241106,112800,72270650,10560,10560,10560,10560,37
|
|
20241106,112700,71879930,10560,10570,10570,10560,128
|
|
20241106,112600,70527070,10580,10580,10580,10580,0
|
|
20241106,112500,70527070,10580,10580,10580,10580,1
|
|
20241106,112400,70516490,10580,10590,10590,10580,21
|
|
20241106,112300,70294300,10600,10600,10600,10600,1
|
|
20241106,112200,70283700,10610,10590,10610,10580,49
|
|
20241106,112100,69764810,10570,10580,10580,10570,100
|
|
20241106,112000,68707110,10600,10600,10600,10600,9
|
|
20241106,111900,68611710,10600,10600,10600,10600,2
|
|
20241106,111800,68590510,10610,10620,10620,10610,28
|
|
20241106,111700,68293330,10610,10610,10610,10610,2
|
|
20241106,111600,68272110,10620,10620,10620,10620,100
|
|
20241106,111500,67210110,10730,10730,10730,10730,0
|
|
20241106,111400,67210110,10730,10730,10730,10730,0
|
|
20241106,111300,67210110,10730,10730,10730,10730,0
|
|
20241106,111200,67210110,10730,10660,10730,10660,22
|
|
20241106,111100,66975380,10670,10670,10670,10670,7
|
|
20241106,111000,66900690,10690,10690,10730,10690,15
|
|
20241106,110900,66740170,10670,10660,10670,10660,20
|
|
20241106,110800,66526870,10650,10640,10650,10640,27
|
|
20241106,110700,66239500,10650,10650,10650,10650,0
|
|
20241106,110600,66239500,10650,10650,10650,10650,1
|
|
20241106,110500,66228850,10650,10650,10650,10650,0
|
|
20241106,110400,66228850,10650,10660,10660,10650,18
|
|
20241106,110300,66037020,10660,10660,10660,10660,7
|
|
20241106,110200,65962400,10650,10650,10650,10650,44
|
|
20241106,110100,65493800,10690,10690,10690,10690,0
|
|
20241106,110000,65493800,10690,10690,10690,10690,0
|
|
20241106,105900,65493800,10690,10690,10690,10690,0
|
|
20241106,105800,65493800,10690,10690,10690,10690,1
|
|
20241106,105700,65483110,10670,10670,10670,10670,0
|
|
20241106,105600,65483110,10670,10670,10670,10670,100
|
|
20241106,105500,64416110,10720,10720,10720,10720,35
|
|
20241106,105400,64040910,10720,10720,10720,10720,0
|
|
20241106,105300,64040910,10720,10720,10720,10720,2
|
|
20241106,105200,64019470,10740,10740,10740,10740,0
|
|
20241106,105100,64019470,10740,10740,10740,10740,107
|
|
20241106,105000,62870290,10740,10740,10740,10740,85
|
|
20241106,104900,61957390,10800,10780,10800,10780,30
|
|
20241106,104800,61633790,10800,10800,10800,10800,1
|
|
20241106,104700,61622990,10740,10780,10790,10740,53
|
|
20241106,104600,61051360,10860,10860,10860,10860,0
|
|
20241106,104500,61051360,10860,10680,10860,10680,67
|
|
20241106,104400,60332360,10680,10610,10680,10610,100
|
|
20241106,104300,59270780,10630,10650,10660,10630,341
|
|
20241106,104200,55645600,10640,10640,10640,10640,24
|
|
20241106,104100,55390240,10670,10670,10670,10670,0
|
|
20241106,104000,55390240,10670,10670,10670,10670,0
|
|
20241106,103900,55390240,10670,10670,10670,10670,0
|
|
20241106,103800,55390240,10670,10670,10670,10670,1
|
|
20241106,103700,55379570,10660,10660,10660,10660,1000
|
|
20241106,103600,44719570,10680,10680,10680,10670,29
|
|
20241106,103500,44410110,10680,10690,10690,10670,59
|
|
20241106,103400,43779770,10690,10690,10690,10690,0
|
|
20241106,103300,43779770,10690,10690,10690,10690,10
|
|
20241106,103200,43672870,10710,10710,10710,10710,0
|
|
20241106,103100,43672870,10710,10710,10710,10710,0
|
|
20241106,103000,43672870,10710,10710,10710,10710,7
|
|
20241106,102900,43597900,10720,10720,10720,10720,11
|
|
20241106,102800,43479980,10710,10710,10710,10710,10
|
|
20241106,102700,43372880,10720,10720,10720,10720,10
|
|
20241106,102600,43265680,10730,10730,10730,10730,0
|
|
20241106,102500,43265680,10730,10730,10730,10730,54
|
|
20241106,102400,42686260,10730,10680,10730,10680,116
|
|
20241106,102300,41444850,10670,10670,10670,10660,35
|
|
20241106,102200,41071500,10670,10670,10670,10670,40
|
|
20241106,102100,40644700,10670,10670,10670,10670,45
|
|
20241106,102000,40164550,10680,10680,10680,10680,0
|
|
20241106,101900,40164550,10680,10670,10680,10670,15
|
|
20241106,101800,40004380,10670,10640,10670,10640,786
|
|
20241106,101700,31626190,10640,10630,10640,10630,54
|
|
20241106,101600,31051860,10620,10600,10620,10600,42
|
|
20241106,101500,30606370,10600,10600,10600,10600,0
|
|
20241106,101400,30606370,10600,10600,10600,10600,10
|
|
20241106,101300,30500370,10610,10610,10610,10610,0
|
|
20241106,101200,30500370,10610,10610,10610,10610,1
|
|
20241106,101100,30489760,10610,10580,10610,10580,51
|
|
20241106,101000,29949440,10580,10580,10580,10580,0
|
|
20241106,100900,29949440,10580,10580,10580,10580,1
|
|
20241106,100800,29938860,10590,10590,10590,10590,0
|
|
20241106,100700,29938860,10590,10590,10590,10590,2
|
|
20241106,100600,29917680,10600,10590,10610,10590,37
|
|
20241106,100500,29525520,10580,10580,10580,10580,10
|
|
20241106,100400,29419720,10590,10590,10590,10590,0
|
|
20241106,100300,29419720,10590,10590,10590,10590,1
|
|
20241106,100200,29409130,10590,10580,10590,10580,14
|
|
20241106,100100,29260970,10590,10580,10590,10580,19
|
|
20241106,100000,29059890,10570,10570,10570,10570,1
|
|
20241106,095900,29049320,10570,10570,10570,10570,9
|
|
20241106,095800,28954190,10590,10590,10590,10590,1
|
|
20241106,095700,28943600,10580,10580,10580,10580,148
|
|
20241106,095600,27377760,10590,10590,10590,10590,1
|
|
20241106,095500,27367170,10580,10540,10580,10540,2
|
|
20241106,095400,27346050,10580,10590,10590,10580,18
|
|
20241106,095300,27155520,10580,10580,10580,10580,0
|
|
20241106,095200,27155520,10580,10580,10580,10580,1
|
|
20241106,095100,27144940,10540,10570,10570,10530,120
|
|
20241106,095000,25878970,10570,10570,10570,10570,23
|
|
20241106,094900,25635860,10580,10610,10610,10580,416
|
|
20241106,094800,21222790,10610,10610,10610,10610,1
|
|
20241106,094700,21212180,10610,10610,10610,10610,9
|
|
20241106,094600,21116690,10620,10620,10620,10620,1
|
|
20241106,094500,21106070,10610,10640,10640,10610,23
|
|
20241106,094400,20861630,10640,10640,10640,10640,1
|
|
20241106,094300,20850990,10640,10640,10640,10640,1
|
|
20241106,094200,20840350,10660,10650,10660,10650,12
|
|
20241106,094100,20712520,10640,10630,10640,10630,13
|
|
20241106,094000,20574310,10620,10620,10620,10620,10
|
|
20241106,093900,20468110,10640,10640,10640,10640,0
|
|
20241106,093800,20468110,10640,10640,10640,10640,69
|
|
20241106,093700,19733950,10660,10660,10660,10660,0
|
|
20241106,093600,19733950,10660,10660,10660,10660,10
|
|
20241106,093500,19627350,10680,10640,10680,10640,9
|
|
20241106,093400,19531480,10640,10640,10640,10570,164
|
|
20241106,093300,17790740,10640,10670,10670,10640,11
|
|
20241106,093200,17673670,10670,10670,10670,10670,0
|
|
20241106,093100,17673670,10670,10680,10680,10670,21
|
|
20241106,093000,17449590,10640,10640,10640,10640,0
|
|
20241106,092900,17449590,10640,10670,10670,10640,310
|
|
20241106,092800,14150890,10680,10680,10680,10680,6
|
|
20241106,092700,14086810,10690,10690,10690,10690,1
|
|
20241106,092600,14076120,10650,10650,10650,10650,211
|
|
20241106,092500,11828970,10650,10650,10650,10650,100
|
|
20241106,092400,10763970,10730,10730,10730,10730,0
|
|
20241106,092300,10763970,10730,10670,10730,10670,4
|
|
20241106,092200,10721210,10670,10660,10670,10660,13
|
|
20241106,092100,10582510,10660,10660,10660,10660,10
|
|
20241106,092000,10475910,10730,10730,10730,10730,0
|
|
20241106,091900,10475910,10730,10740,10740,10680,420
|
|
20241106,091800,5988730,10750,10750,10750,10750,0
|
|
20241106,091700,5988730,10750,10750,10750,10750,0
|
|
20241106,091600,5988730,10750,10750,10750,10750,0
|
|
20241106,091500,5988730,10750,10750,10750,10750,0
|
|
20241106,091400,5988730,10750,10750,10750,10750,12
|
|
20241106,091300,5859730,10750,10730,10750,10730,182
|
|
20241106,091200,3903540,10700,10700,10700,10700,0
|
|
20241106,091100,3903540,10700,10700,10700,10700,0
|
|
20241106,091000,3903540,10700,10670,10700,10670,129
|
|
20241106,090900,2523850,10690,10690,10690,10690,0
|
|
20241106,090800,2523850,10690,10680,10690,10680,12
|
|
20241106,090700,2395670,10650,10670,10670,10650,19
|
|
20241106,090600,2193140,10640,10640,10640,10640,0
|
|
20241106,090500,2193140,10640,10640,10640,10640,10
|
|
20241106,090400,2086740,10770,10770,10770,10770,0
|
|
20241106,090300,2086740,10770,10750,10770,10750,4
|
|
20241106,090200,2043700,10770,10770,10770,10770,10
|
|
20241106,090100,1936000,10770,10770,10770,10770,22
|
|
20241106,090000,1699060,10690,10680,10690,10680,159
|