659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195600,244318550,10020,10020,10020,10020,689
|
|
20241107,195500,244318550,10020,10020,10020,10020,0
|
|
20241107,195400,244318550,10020,10020,10020,10020,0
|
|
20241107,195300,244318550,10020,10020,10020,10020,0
|
|
20241107,195200,244318550,10020,10020,10020,10020,0
|
|
20241107,195100,244318550,10020,10020,10020,10020,0
|
|
20241107,195000,244318550,10020,10020,10020,10020,0
|
|
20241107,194900,244318550,10020,10020,10020,10020,0
|
|
20241107,194800,244318550,10020,10020,10020,10020,0
|
|
20241107,194700,244318550,10020,10020,10020,10020,0
|
|
20241107,194600,244318550,10020,10020,10020,10020,0
|
|
20241107,194500,244318550,10020,10020,10020,10020,0
|
|
20241107,194400,244318550,10020,10020,10020,10020,0
|
|
20241107,194300,244318550,10020,10020,10020,10020,0
|
|
20241107,194200,244318550,10020,10020,10020,10020,0
|
|
20241107,194100,244318550,10020,10020,10020,10020,0
|
|
20241107,194000,244318550,10020,10020,10020,10020,0
|
|
20241107,193900,244318550,10020,10020,10020,10020,0
|
|
20241107,193800,244318550,10020,10020,10020,10020,0
|
|
20241107,193700,244318550,10020,10020,10020,10020,0
|
|
20241107,193600,244318550,10020,10020,10020,10020,0
|
|
20241107,193500,244318550,10020,10020,10020,10020,0
|
|
20241107,193400,244318550,10020,10020,10020,10020,0
|
|
20241107,193300,244318550,10020,10020,10020,10020,0
|
|
20241107,193200,244318550,10020,10020,10020,10020,0
|
|
20241107,193100,244318550,10020,10020,10020,10020,0
|
|
20241107,193000,244318550,10020,10020,10020,10020,0
|
|
20241107,192900,244318550,10020,10020,10020,10020,0
|
|
20241107,192800,244318550,10020,10020,10020,10020,0
|
|
20241107,192700,244318550,10020,10020,10020,10020,0
|
|
20241107,192600,244318550,10020,10020,10020,10020,689
|
|
20241107,192500,244318550,10020,10020,10020,10020,0
|
|
20241107,192400,244318550,10020,10020,10020,10020,0
|
|
20241107,192300,244318550,10020,10020,10020,10020,0
|
|
20241107,192200,244318550,10020,10020,10020,10020,0
|
|
20241107,192100,244318550,10020,10020,10020,10020,0
|
|
20241107,192000,244318550,10020,10020,10020,10020,0
|
|
20241107,191900,244318550,10020,10020,10020,10020,0
|
|
20241107,191800,244318550,10020,10020,10020,10020,0
|
|
20241107,191700,244318550,10020,10020,10020,10020,0
|
|
20241107,191600,244318550,10020,10020,10020,10020,0
|
|
20241107,191500,244318550,10020,10020,10020,10020,0
|
|
20241107,191400,244318550,10020,10020,10020,10020,0
|
|
20241107,191300,244318550,10020,10020,10020,10020,0
|
|
20241107,191200,244318550,10020,10020,10020,10020,0
|
|
20241107,191100,244318550,10020,10020,10020,10020,0
|
|
20241107,191000,244318550,10020,10020,10020,10020,0
|
|
20241107,190900,244318550,10020,10020,10020,10020,0
|
|
20241107,190800,244318550,10020,10020,10020,10020,0
|
|
20241107,190700,244318550,10020,10020,10020,10020,0
|
|
20241107,190600,244318550,10020,10020,10020,10020,0
|
|
20241107,190500,244318550,10020,10020,10020,10020,0
|
|
20241107,190400,244318550,10020,10020,10020,10020,0
|
|
20241107,190300,244318550,10020,10020,10020,10020,0
|
|
20241107,190200,244318550,10020,10020,10020,10020,0
|
|
20241107,190100,244318550,10020,10020,10020,10020,0
|
|
20241107,190000,244318550,10020,10020,10020,10020,0
|
|
20241107,185900,244318550,10020,10020,10020,10020,0
|
|
20241107,185800,244318550,10020,10020,10020,10020,0
|
|
20241107,185700,244318550,10020,10020,10020,10020,0
|
|
20241107,185600,244318550,10020,10020,10020,10020,689
|
|
20241107,185500,244318550,10020,10020,10020,10020,0
|
|
20241107,185400,244318550,10020,10020,10020,10020,0
|
|
20241107,185300,244318550,10020,10020,10020,10020,0
|
|
20241107,185200,244318550,10020,10020,10020,10020,0
|
|
20241107,185100,244318550,10020,10020,10020,10020,0
|
|
20241107,185000,244318550,10020,10020,10020,10020,0
|
|
20241107,184900,244318550,10020,10020,10020,10020,0
|
|
20241107,184800,244318550,10020,10020,10020,10020,0
|
|
20241107,184700,244318550,10020,10020,10020,10020,0
|
|
20241107,184600,244318550,10020,10020,10020,10020,0
|
|
20241107,184500,244318550,10020,10020,10020,10020,0
|
|
20241107,184400,244318550,10020,10020,10020,10020,0
|
|
20241107,184300,244318550,10020,10020,10020,10020,0
|
|
20241107,184200,244318550,10020,10020,10020,10020,0
|
|
20241107,184100,244318550,10020,10020,10020,10020,0
|
|
20241107,184000,244318550,10020,10020,10020,10020,0
|
|
20241107,183900,244318550,10020,10020,10020,10020,0
|
|
20241107,183800,244318550,10020,10020,10020,10020,0
|
|
20241107,183700,244318550,10020,10020,10020,10020,0
|
|
20241107,183600,244318550,10020,10020,10020,10020,0
|
|
20241107,183500,244318550,10020,10020,10020,10020,0
|
|
20241107,183400,244318550,10020,10020,10020,10020,0
|
|
20241107,183300,244318550,10020,10020,10020,10020,0
|
|
20241107,183200,244318550,10020,10020,10020,10020,0
|
|
20241107,183100,244318550,10020,10020,10020,10020,0
|
|
20241107,183000,244318550,10020,10020,10020,10020,0
|
|
20241107,182900,244318550,10020,10020,10020,10020,0
|
|
20241107,182800,244318550,10020,10020,10020,10020,0
|
|
20241107,182700,244318550,10020,10020,10020,10020,0
|
|
20241107,182600,244318550,10020,10020,10020,10020,689
|
|
20241107,182500,244318550,10020,10020,10020,10020,0
|
|
20241107,182400,244318550,10020,10020,10020,10020,0
|
|
20241107,182300,244318550,10020,10020,10020,10020,0
|
|
20241107,182200,244318550,10020,10020,10020,10020,0
|
|
20241107,182100,244318550,10020,10020,10020,10020,0
|
|
20241107,182000,244318550,10020,10020,10020,10020,0
|
|
20241107,181900,244318550,10020,10020,10020,10020,0
|
|
20241107,181800,244318550,10020,10020,10020,10020,0
|
|
20241107,181700,244318550,10020,10020,10020,10020,0
|
|
20241107,181600,244318550,10020,10020,10020,10020,0
|
|
20241107,181500,244318550,10020,10020,10020,10020,0
|
|
20241107,181400,244318550,10020,10020,10020,10020,0
|
|
20241107,181300,244318550,10020,10020,10020,10020,0
|
|
20241107,181200,244318550,10020,10020,10020,10020,0
|
|
20241107,181100,244318550,10020,10020,10020,10020,0
|
|
20241107,181000,244318550,10020,10020,10020,10020,0
|
|
20241107,180900,244318550,10020,10020,10020,10020,0
|
|
20241107,180800,244318550,10020,10020,10020,10020,0
|
|
20241107,180700,244318550,10020,10020,10020,10020,0
|
|
20241107,180600,244318550,10020,10020,10020,10020,0
|
|
20241107,180500,244318550,10020,10020,10020,10020,0
|
|
20241107,180400,244318550,10020,10020,10020,10020,0
|
|
20241107,180300,244318550,10020,10020,10020,10020,0
|
|
20241107,180200,244318550,10020,10020,10020,10020,0
|
|
20241107,180100,244318550,10020,10020,10020,10020,0
|
|
20241107,180000,244318550,10020,10020,10020,10020,0
|
|
20241107,175900,244318550,10020,10020,10020,10020,0
|
|
20241107,175800,244318550,10020,10020,10020,10020,0
|
|
20241107,175700,244318550,10020,10020,10020,10020,0
|
|
20241107,175600,244318550,10020,10020,10020,10020,689
|
|
20241107,175500,244318550,10020,10020,10020,10020,0
|
|
20241107,175400,244318550,10020,10020,10020,10020,0
|
|
20241107,175300,244318550,10020,10020,10020,10020,0
|
|
20241107,175200,244318550,10020,10020,10020,10020,0
|
|
20241107,175100,244318550,10020,10020,10020,10020,0
|
|
20241107,175000,244318550,10020,10020,10020,10020,0
|
|
20241107,174900,244318550,10020,10020,10020,10020,0
|
|
20241107,174800,244318550,10020,10020,10020,10020,0
|
|
20241107,174700,244318550,10020,10020,10020,10020,0
|
|
20241107,174600,244318550,10020,10020,10020,10020,0
|
|
20241107,174500,244318550,10020,10020,10020,10020,0
|
|
20241107,174400,244318550,10020,10020,10020,10020,0
|
|
20241107,174300,244318550,10020,10020,10020,10020,0
|
|
20241107,174200,244318550,10020,10020,10020,10020,0
|
|
20241107,174100,244318550,10020,10020,10020,10020,0
|
|
20241107,174000,244318550,10020,10020,10020,10020,0
|
|
20241107,173900,244318550,10020,10020,10020,10020,0
|
|
20241107,173800,244318550,10020,10020,10020,10020,0
|
|
20241107,173700,244318550,10020,10020,10020,10020,0
|
|
20241107,173600,244318550,10020,10020,10020,10020,0
|
|
20241107,173500,244318550,10020,10020,10020,10020,0
|
|
20241107,173400,244318550,10020,10020,10020,10020,0
|
|
20241107,173300,244318550,10020,10020,10020,10020,0
|
|
20241107,173200,244318550,10020,10020,10020,10020,0
|
|
20241107,173100,244318550,10020,10020,10020,10020,0
|
|
20241107,173000,244318550,10020,10020,10020,10020,0
|
|
20241107,172900,244318550,10020,10020,10020,10020,0
|
|
20241107,172800,244318550,10020,10020,10020,10020,0
|
|
20241107,172700,244318550,10020,10020,10020,10020,0
|
|
20241107,172600,244318550,10020,10020,10020,10020,689
|
|
20241107,172500,244318550,10020,10020,10020,10020,0
|
|
20241107,172400,244318550,10020,10020,10020,10020,0
|
|
20241107,172300,244318550,10020,10020,10020,10020,0
|
|
20241107,172200,244318550,10020,10020,10020,10020,0
|
|
20241107,172100,244318550,10020,10020,10020,10020,0
|
|
20241107,172000,244318550,10020,10020,10020,10020,0
|
|
20241107,171900,244318550,10020,10020,10020,10020,0
|
|
20241107,171800,244318550,10020,10020,10020,10020,0
|
|
20241107,171700,244318550,10020,10020,10020,10020,0
|
|
20241107,171600,244318550,10020,10020,10020,10020,0
|
|
20241107,171500,244318550,10020,10020,10020,10020,0
|
|
20241107,171400,244318550,10020,10020,10020,10020,0
|
|
20241107,171300,244318550,10020,10020,10020,10020,0
|
|
20241107,171200,244318550,10020,10020,10020,10020,0
|
|
20241107,171100,244318550,10020,10020,10020,10020,0
|
|
20241107,171000,244318550,10020,10020,10020,10020,0
|
|
20241107,170900,244318550,10020,10020,10020,10020,0
|
|
20241107,170800,244318550,10020,10020,10020,10020,0
|
|
20241107,170700,244318550,10020,10020,10020,10020,0
|
|
20241107,170600,244318550,10020,10020,10020,10020,0
|
|
20241107,170500,244318550,10020,10020,10020,10020,0
|
|
20241107,170400,244318550,10020,10020,10020,10020,0
|
|
20241107,170300,244318550,10020,10020,10020,10020,0
|
|
20241107,170200,244318550,10020,10020,10020,10020,0
|
|
20241107,170100,244318550,10020,10020,10020,10020,0
|
|
20241107,170000,244318550,10020,10020,10020,10020,0
|
|
20241107,165900,244318550,10020,10020,10020,10020,0
|
|
20241107,165800,244318550,10020,10020,10020,10020,0
|
|
20241107,165700,244318550,10020,10020,10020,10020,0
|
|
20241107,165600,244318550,10020,10020,10020,10020,689
|
|
20241107,165500,244318550,10020,10020,10020,10020,0
|
|
20241107,165400,244318550,10020,10020,10020,10020,0
|
|
20241107,165300,244318550,10020,10020,10020,10020,0
|
|
20241107,165200,244318550,10020,10020,10020,10020,0
|
|
20241107,165100,244318550,10020,10020,10020,10020,0
|
|
20241107,165000,244318550,10020,10020,10020,10020,0
|
|
20241107,164900,244318550,10020,10020,10020,10020,0
|
|
20241107,164800,244318550,10020,10020,10020,10020,0
|
|
20241107,164700,244318550,10020,10020,10020,10020,0
|
|
20241107,164600,244318550,10020,10020,10020,10020,0
|
|
20241107,164500,244318550,10020,10020,10020,10020,0
|
|
20241107,164400,244318550,10020,10020,10020,10020,0
|
|
20241107,164300,244318550,10020,10020,10020,10020,0
|
|
20241107,164200,244318550,10020,10020,10020,10020,0
|
|
20241107,164100,244318550,10020,10020,10020,10020,0
|
|
20241107,164000,244318550,10020,10020,10020,10020,0
|
|
20241107,163900,244318550,10020,10020,10020,10020,0
|
|
20241107,163800,244318550,10020,10020,10020,10020,0
|
|
20241107,163700,244318550,10020,10020,10020,10020,0
|
|
20241107,163600,244318550,10020,10020,10020,10020,0
|
|
20241107,163500,244318550,10020,10020,10020,10020,0
|
|
20241107,163400,244318550,10020,10020,10020,10020,0
|
|
20241107,163300,244318550,10020,10020,10020,10020,0
|
|
20241107,163200,244318550,10020,10020,10020,10020,0
|
|
20241107,163100,244318550,10020,10020,10020,10020,0
|
|
20241107,163000,244318550,10020,10020,10020,10020,0
|
|
20241107,162900,244318550,10020,10020,10020,10020,0
|
|
20241107,162800,244318550,10020,10020,10020,10020,0
|
|
20241107,162700,244318550,10020,10020,10020,10020,0
|
|
20241107,162600,244318550,10020,10020,10020,10020,689
|
|
20241107,162500,244318550,10020,10020,10020,10020,0
|
|
20241107,162400,244318550,10020,10020,10020,10020,0
|
|
20241107,162300,244318550,10020,10020,10020,10020,0
|
|
20241107,162200,244318550,10020,10020,10020,10020,0
|
|
20241107,162100,244318550,10020,10020,10020,10020,0
|
|
20241107,162000,244318550,10020,10020,10020,10020,0
|
|
20241107,161900,244318550,10020,10020,10020,10020,0
|
|
20241107,161800,244318550,10020,10020,10020,10020,0
|
|
20241107,161700,244318550,10020,10020,10020,10020,0
|
|
20241107,161600,244318550,10020,10020,10020,10020,0
|
|
20241107,161500,244318550,10020,10020,10020,10020,0
|
|
20241107,161400,244318550,10020,10020,10020,10020,0
|
|
20241107,161300,244318550,10020,10020,10020,10020,0
|
|
20241107,161200,244318550,10020,10020,10020,10020,0
|
|
20241107,161100,244318550,10020,10020,10020,10020,0
|
|
20241107,161000,244318550,10020,10020,10020,10020,0
|
|
20241107,160900,244318550,10020,10020,10020,10020,0
|
|
20241107,160800,244318550,10020,10020,10020,10020,0
|
|
20241107,160700,244318550,10020,10020,10020,10020,0
|
|
20241107,160600,244318550,10020,10020,10020,10020,0
|
|
20241107,160500,244318550,10020,10020,10020,10020,0
|
|
20241107,160400,244318550,10020,10020,10020,10020,0
|
|
20241107,160300,244318550,10020,10020,10020,10020,0
|
|
20241107,160200,244318550,10020,10020,10020,10020,0
|
|
20241107,160100,244318550,10020,10020,10020,10020,0
|
|
20241107,160000,244318550,10020,10020,10020,10020,0
|
|
20241107,155900,244318550,10020,10020,10020,10020,0
|
|
20241107,155800,244318550,10020,10020,10020,10020,0
|
|
20241107,155700,244318550,10020,10020,10020,10020,0
|
|
20241107,155600,244318550,10020,10020,10020,10020,689
|
|
20241107,155500,244318550,10020,10020,10020,10020,0
|
|
20241107,155400,244318550,10020,10020,10020,10020,0
|
|
20241107,155300,244318550,10020,10020,10020,10020,0
|
|
20241107,155200,244318550,10020,10020,10020,10020,0
|
|
20241107,155100,244318550,10020,10020,10020,10020,0
|
|
20241107,155000,244318550,10020,10020,10020,10020,0
|
|
20241107,154900,244318550,10020,10020,10020,10020,0
|
|
20241107,154800,244318550,10020,10020,10020,10020,0
|
|
20241107,154700,244318550,10020,10020,10020,10020,0
|
|
20241107,154600,244318550,10020,10020,10020,10020,0
|
|
20241107,154500,244318550,10020,10020,10020,10020,0
|
|
20241107,154400,244318550,10020,10020,10020,10020,0
|
|
20241107,154300,244318550,10020,10020,10020,10020,0
|
|
20241107,154200,244318550,10020,10020,10020,10020,0
|
|
20241107,154100,244318550,10020,10020,10020,10020,0
|
|
20241107,154000,244318550,10020,10020,10020,10020,0
|
|
20241107,153900,244318550,10020,10020,10020,10020,0
|
|
20241107,153800,244318550,10020,10020,10020,10020,0
|
|
20241107,153700,244318550,10020,10020,10020,10020,0
|
|
20241107,153600,244318550,10020,10020,10020,10020,0
|
|
20241107,153500,244318550,10020,10020,10020,10020,0
|
|
20241107,153400,244318550,10020,10020,10020,10020,0
|
|
20241107,153300,244318550,10020,10020,10020,10020,0
|
|
20241107,153200,244318550,10020,10020,10020,10020,0
|
|
20241107,153100,244318550,10020,10020,10020,10020,0
|
|
20241107,153000,244318550,10020,10020,10020,10020,689
|
|
20241107,152900,237414770,10120,10120,10120,10120,0
|
|
20241107,152800,237414770,10120,10120,10120,10120,0
|
|
20241107,152700,237414770,10120,10120,10120,10120,0
|
|
20241107,152600,237414770,10120,10120,10120,10120,0
|
|
20241107,152500,237414770,10120,10120,10120,10120,0
|
|
20241107,152400,237414770,10120,10120,10120,10120,0
|
|
20241107,152300,237414770,10120,10120,10120,10120,0
|
|
20241107,152200,237414770,10120,10120,10120,10120,0
|
|
20241107,152100,237414770,10120,10120,10120,10120,0
|
|
20241107,152000,237414770,10120,10120,10120,10120,0
|
|
20241107,151900,237414770,10120,10090,10120,10040,157
|
|
20241107,151800,235828100,10110,10110,10110,10110,0
|
|
20241107,151700,235828100,10110,10110,10110,10110,3
|
|
20241107,151600,235797770,10140,10120,10140,10120,22
|
|
20241107,151500,235574910,10150,10150,10150,10150,0
|
|
20241107,151400,235574910,10150,10150,10150,10150,0
|
|
20241107,151300,235574910,10150,10120,10150,10120,12
|
|
20241107,151200,235453330,10150,10150,10150,10150,0
|
|
20241107,151100,235453330,10150,10150,10150,10150,0
|
|
20241107,151000,235453330,10150,10150,10150,10150,0
|
|
20241107,150900,235453330,10150,10150,10150,10150,0
|
|
20241107,150800,235453330,10150,10150,10150,10150,19
|
|
20241107,150700,235260480,10150,10150,10150,10150,0
|
|
20241107,150600,235260480,10150,10150,10150,10150,0
|
|
20241107,150500,235260480,10150,10150,10150,10150,0
|
|
20241107,150400,235260480,10150,10150,10150,10150,2
|
|
20241107,150300,235240180,10130,10130,10130,10130,5
|
|
20241107,150200,235189530,10150,10150,10150,10150,14
|
|
20241107,150100,235047430,10160,10160,10160,10160,0
|
|
20241107,150000,235047430,10160,10040,10160,10040,58
|
|
20241107,145900,234461840,10060,10070,10070,10060,10
|
|
20241107,145800,234361160,10090,10080,10090,10060,21
|
|
20241107,145700,234149630,10090,10120,10120,10090,8
|
|
20241107,145600,234068880,10030,10090,10090,10010,1076
|
|
20241107,145500,223256340,10090,10090,10090,10090,8
|
|
20241107,145400,223175620,10150,10100,10150,10100,21
|
|
20241107,145300,222963420,10090,10090,10090,10090,7
|
|
20241107,145200,222892790,10110,10110,10110,10110,1
|
|
20241107,145100,222882680,10100,10100,10100,10100,0
|
|
20241107,145000,222882680,10100,10080,10100,10080,26
|
|
20241107,144900,222620340,10090,10090,10090,10080,26
|
|
20241107,144800,222358080,10090,10090,10090,10090,0
|
|
20241107,144700,222358080,10090,10100,10100,10090,21
|
|
20241107,144600,222146060,10090,10090,10090,10090,7
|
|
20241107,144500,222075430,10110,10110,10110,10110,7
|
|
20241107,144400,222004660,10120,10090,10130,10090,24
|
|
20241107,144300,221761880,10090,10090,10090,10090,21
|
|
20241107,144200,221549990,10090,10090,10090,10090,0
|
|
20241107,144100,221549990,10090,10090,10090,10090,33
|
|
20241107,144000,221217020,10090,10090,10090,10090,30
|
|
20241107,143900,220914320,10090,10090,10090,10090,0
|
|
20241107,143800,220914320,10090,10090,10090,10090,20
|
|
20241107,143700,220712520,10090,10090,10090,10090,0
|
|
20241107,143600,220712520,10090,10100,10100,10080,219
|
|
20241107,143500,218502640,10120,10120,10120,10120,2
|
|
20241107,143400,218482400,10060,10060,10060,10060,0
|
|
20241107,143300,218482400,10060,10060,10070,10060,167
|
|
20241107,143200,216800730,10070,10060,10070,10060,41
|
|
20241107,143100,216388150,10060,10060,10060,10060,8
|
|
20241107,143000,216307670,10080,10080,10080,10080,0
|
|
20241107,142900,216307670,10080,10080,10090,10080,30
|
|
20241107,142800,216005250,10080,10080,10080,10080,8
|
|
20241107,142700,215924610,10090,10100,10100,10050,15
|
|
20241107,142600,215773770,10100,10050,10110,10050,69
|
|
20241107,142500,215078610,10100,10100,10100,10100,45
|
|
20241107,142400,214624110,10100,10100,10100,10100,7
|
|
20241107,142300,214553410,10100,10100,10100,10100,0
|
|
20241107,142200,214553410,10100,10100,10100,10100,0
|
|
20241107,142100,214553410,10100,10120,10130,10100,25
|
|
20241107,142000,214300370,10110,10100,10110,10100,63
|
|
20241107,141900,213663770,10100,10100,10100,10100,0
|
|
20241107,141800,213663770,10100,10110,10110,10100,19
|
|
20241107,141700,213471750,10110,10110,10110,10110,17
|
|
20241107,141600,213299880,10120,10120,10120,10120,15
|
|
20241107,141500,213148080,10120,10120,10120,10120,8
|
|
20241107,141400,213067120,10140,10140,10140,10140,855
|
|
20241107,141300,204397420,10140,10140,10140,10140,0
|
|
20241107,141200,204397420,10140,10140,10140,10140,20
|
|
20241107,141100,204194620,10140,10140,10140,10140,22
|
|
20241107,141000,203971540,10140,10140,10140,10140,0
|
|
20241107,140900,203971540,10140,10140,10140,10140,20
|
|
20241107,140800,203768740,10140,10140,10140,10140,8
|
|
20241107,140700,203687620,10140,10140,10140,10140,14
|
|
20241107,140600,203545660,10140,10140,10140,10140,8
|
|
20241107,140500,203464540,10140,10140,10140,10140,32
|
|
20241107,140400,203140060,10140,10140,10140,10140,0
|
|
20241107,140300,203140060,10140,10140,10140,10140,23
|
|
20241107,140200,202906840,10160,10160,10160,10160,11
|
|
20241107,140100,202795080,10190,10190,10190,10190,0
|
|
20241107,140000,202795080,10190,10190,10190,10190,0
|
|
20241107,135900,202795080,10190,10180,10190,10180,18
|
|
20241107,135800,202611740,10190,10190,10190,10190,1
|
|
20241107,135700,202601550,10190,10140,10190,10140,32
|
|
20241107,135600,202276670,10140,10120,10140,10120,37
|
|
20241107,135500,201902020,10120,10120,10120,10120,0
|
|
20241107,135400,201902020,10120,10120,10120,10120,20
|
|
20241107,135300,201699620,10130,10140,10140,10130,5
|
|
20241107,135200,201648940,10140,10140,10140,10140,0
|
|
20241107,135100,201648940,10140,10140,10140,10140,20
|
|
20241107,135000,201446140,10140,10140,10140,10140,7
|
|
20241107,134900,201375160,10140,10140,10140,10140,13
|
|
20241107,134800,201243340,10140,10140,10140,10140,8
|
|
20241107,134700,201162220,10140,10140,10140,10140,12
|
|
20241107,134600,201040540,10140,10140,10140,10140,8
|
|
20241107,134500,200959420,10140,10140,10140,10140,21
|
|
20241107,134400,200746480,10140,10140,10140,10140,32
|
|
20241107,134300,200422000,10140,10140,10140,10140,7
|
|
20241107,134200,200351020,10140,10140,10140,10140,24
|
|
20241107,134100,200107660,10130,10130,10130,10130,2
|
|
20241107,134000,200087400,10120,10130,10130,10120,31
|
|
20241107,133900,199773570,10120,10120,10120,10120,8
|
|
20241107,133800,199692610,10150,10150,10150,10150,0
|
|
20241107,133700,199692610,10150,10150,10150,10150,0
|
|
20241107,133600,199692610,10150,10150,10150,10150,29
|
|
20241107,133500,199398260,10150,10150,10150,10150,0
|
|
20241107,133400,199398260,10150,10170,10170,10150,51
|
|
20241107,133300,198880010,10170,10160,10170,10160,20
|
|
20241107,133200,198676740,10170,10170,10170,10170,3
|
|
20241107,133100,198646230,10200,10200,10200,10200,0
|
|
20241107,133000,198646230,10200,10120,10200,10120,12
|
|
20241107,132900,198524630,10120,10120,10120,10100,22
|
|
20241107,132800,198302250,10100,10090,10100,10090,63
|
|
20241107,132700,197666270,10070,10060,10070,10060,47
|
|
20241107,132600,197193110,10060,10060,10060,10060,0
|
|
20241107,132500,197193110,10060,10070,10070,10060,13
|
|
20241107,132400,197062320,10060,10060,10060,10060,13
|
|
20241107,132300,196931540,10070,10070,10070,10070,59
|
|
20241107,132200,196337410,10060,10050,10060,10050,25
|
|
20241107,132100,196086040,10060,10060,10060,10060,13
|
|
20241107,132000,195955260,10040,10040,10040,10040,11
|
|
20241107,131900,195844820,10040,10040,10040,10040,44
|
|
20241107,131800,195403060,10070,10070,10070,10070,11
|
|
20241107,131700,195292290,10040,10070,10070,10040,332
|
|
20241107,131600,191954900,10070,10070,10070,10070,12
|
|
20241107,131500,191834060,10090,10060,10090,10060,2
|
|
20241107,131400,191813910,10090,10090,10090,10090,0
|
|
20241107,131300,191813910,10090,10060,10090,10060,25
|
|
20241107,131200,191562020,10110,10110,10110,10110,0
|
|
20241107,131100,191562020,10110,10060,10110,10060,25
|
|
20241107,131000,191309920,10050,10050,10050,10050,0
|
|
20241107,130900,191309920,10050,10060,10060,10050,112
|
|
20241107,130800,190183320,10090,10090,10090,10090,1
|
|
20241107,130700,190173230,10090,10120,10120,10090,347
|
|
20241107,130600,186663810,10150,10150,10150,10150,0
|
|
20241107,130500,186663810,10150,10150,10150,10150,0
|
|
20241107,130400,186663810,10150,10150,10150,10150,0
|
|
20241107,130300,186663810,10150,10150,10150,10150,11
|
|
20241107,130200,186552160,10150,10150,10150,10150,0
|
|
20241107,130100,186552160,10150,10140,10150,10140,131
|
|
20241107,130000,185222890,10130,10130,10130,10130,56
|
|
20241107,125900,184655610,10140,10140,10140,10140,0
|
|
20241107,125800,184655610,10140,10140,10140,10140,0
|
|
20241107,125700,184655610,10140,10140,10140,10140,3
|
|
20241107,125600,184625190,10140,10140,10140,10140,0
|
|
20241107,125500,184625190,10140,10130,10140,10130,25
|
|
20241107,125400,184371820,10130,10130,10130,10130,0
|
|
20241107,125300,184371820,10130,10130,10130,10130,0
|
|
20241107,125200,184371820,10130,10130,10130,10130,0
|
|
20241107,125100,184371820,10130,10130,10130,10120,70
|
|
20241107,125000,183662840,10120,10120,10120,10120,0
|
|
20241107,124900,183662840,10120,10120,10120,10120,12
|
|
20241107,124800,183541400,10120,10120,10120,10120,0
|
|
20241107,124700,183541400,10120,10120,10120,10120,9
|
|
20241107,124600,183450320,10120,10120,10120,10120,13
|
|
20241107,124500,183318760,10140,10140,10140,10140,44
|
|
20241107,124400,182872600,10130,10130,10130,10130,12
|
|
20241107,124300,182751040,10140,10140,10140,10140,12
|
|
20241107,124200,182629360,10130,10130,10130,10130,0
|
|
20241107,124100,182629360,10130,10130,10130,10130,0
|
|
20241107,124000,182629360,10130,10130,10130,10130,15
|
|
20241107,123900,182477410,10160,10160,10160,10160,0
|
|
20241107,123800,182477410,10160,10160,10160,10160,30
|
|
20241107,123700,182172610,10130,10130,10130,10130,0
|
|
20241107,123600,182172610,10130,10130,10130,10130,0
|
|
20241107,123500,182172610,10130,10130,10130,10130,12
|
|
20241107,123400,182051050,10180,10180,10180,10180,0
|
|
20241107,123300,182051050,10180,10180,10190,10130,57
|
|
20241107,123200,181471380,10130,10130,10130,10130,0
|
|
20241107,123100,181471380,10130,10130,10130,10130,13
|
|
20241107,123000,181339690,10210,10210,10210,10210,0
|
|
20241107,122900,181339690,10210,10210,10210,10210,0
|
|
20241107,122800,181339690,10210,10210,10210,10210,0
|
|
20241107,122700,181339690,10210,10210,10210,10210,0
|
|
20241107,122600,181339690,10210,10210,10210,10210,0
|
|
20241107,122500,181339690,10210,10210,10210,10210,127
|
|
20241107,122400,180043020,10210,10210,10210,10210,12
|
|
20241107,122300,179920500,10220,10220,10220,10220,29
|
|
20241107,122200,179624120,10230,10230,10230,10230,19
|
|
20241107,122100,179429750,10240,10230,10240,10230,14
|
|
20241107,122000,179286510,10210,10230,10240,10210,39
|
|
20241107,121900,178887730,10240,10230,10240,10230,21
|
|
20241107,121800,178672820,10250,10250,10250,10250,0
|
|
20241107,121700,178672820,10250,10250,10250,10250,0
|
|
20241107,121600,178672820,10250,10250,10250,10250,0
|
|
20241107,121500,178672820,10250,10250,10250,10250,10
|
|
20241107,121400,178570320,10260,10260,10260,10260,5
|
|
20241107,121300,178519020,10250,10250,10250,10230,18
|
|
20241107,121200,178334640,10250,10250,10250,10250,13
|
|
20241107,121100,178201390,10270,10270,10270,10270,0
|
|
20241107,121000,178201390,10270,10270,10270,10270,0
|
|
20241107,120900,178201390,10270,10270,10270,10270,0
|
|
20241107,120800,178201390,10270,10260,10270,10260,73
|
|
20241107,120700,177452400,10260,10260,10260,10260,0
|
|
20241107,120600,177452400,10260,10260,10260,10260,17
|
|
20241107,120500,177277980,10260,10260,10260,10260,233
|
|
20241107,120400,174887400,10260,10260,10260,10260,50
|
|
20241107,120300,174374400,10300,10300,10300,10300,0
|
|
20241107,120200,174374400,10300,10300,10300,10300,0
|
|
20241107,120100,174374400,10300,10250,10300,10250,98
|
|
20241107,120000,173368450,10240,10240,10240,10240,27
|
|
20241107,115900,173091970,10240,10230,10240,10230,73
|
|
20241107,115800,172344570,10240,10160,10240,10160,916
|
|
20241107,115700,163016510,10150,10150,10150,10150,13
|
|
20241107,115600,162884560,10150,10130,10150,10130,96
|
|
20241107,115500,161910770,10130,10130,10130,10130,2
|
|
20241107,115400,161890510,10130,10130,10130,10130,1
|
|
20241107,115300,161880380,10130,10130,10130,10130,12
|
|
20241107,115200,161758820,10140,10130,10140,10130,2
|
|
20241107,115100,161738550,10130,10130,10130,10130,167
|
|
20241107,115000,160046840,10120,10120,10120,10120,13
|
|
20241107,114900,159915280,10120,10120,10120,10120,0
|
|
20241107,114800,159915280,10120,10120,10120,10120,12
|
|
20241107,114700,159793840,10120,10120,10120,10120,9
|
|
20241107,114600,159702760,10120,10120,10120,10120,13
|
|
20241107,114500,159571200,10120,10120,10120,10120,0
|
|
20241107,114400,159571200,10120,10120,10120,10120,12
|
|
20241107,114300,159449760,10120,10120,10120,10120,0
|
|
20241107,114200,159449760,10120,10120,10120,10120,13
|
|
20241107,114100,159318200,10130,10120,10130,10120,25
|
|
20241107,114000,159065190,10130,10130,10130,10130,1
|
|
20241107,113900,159055060,10120,10120,10120,10120,13
|
|
20241107,113800,158923500,10120,10120,10120,10120,0
|
|
20241107,113700,158923500,10120,10120,10120,10120,12
|
|
20241107,113600,158802060,10120,10120,10120,10120,0
|
|
20241107,113500,158802060,10120,10120,10120,10120,34
|
|
20241107,113400,158457980,10120,10100,10120,10100,51
|
|
20241107,113300,157942720,10100,10100,10100,10100,7
|
|
20241107,113200,157872020,10110,10110,10110,10110,17
|
|
20241107,113100,157700150,10110,10110,10110,10110,3
|
|
20241107,113000,157669820,10120,10120,10120,10120,8
|
|
20241107,112900,157588860,10140,10140,10140,10140,0
|
|
20241107,112800,157588860,10140,10140,10140,10140,0
|
|
20241107,112700,157588860,10140,10080,10140,10080,83
|
|
20241107,112600,156750090,10080,10070,10080,10070,103
|
|
20241107,112500,155711970,10080,10080,10080,10080,4
|
|
20241107,112400,155671650,10080,10080,10080,10080,42
|
|
20241107,112300,155248290,10080,10080,10080,10080,0
|
|
20241107,112200,155248290,10080,10080,10080,10080,1
|
|
20241107,112100,155238210,10130,10080,10130,10080,26
|
|
20241107,112000,154975950,10080,10070,10080,10070,76
|
|
20241107,111900,154210100,10070,10050,10070,10050,225
|
|
20241107,111800,151944610,10080,10080,10080,10080,0
|
|
20241107,111700,151944610,10080,10080,10080,10080,1
|
|
20241107,111600,151934530,10150,10150,10150,10150,0
|
|
20241107,111500,151934530,10150,10150,10150,10150,0
|
|
20241107,111400,151934530,10150,10150,10150,10150,0
|
|
20241107,111300,151934530,10150,10150,10150,10150,0
|
|
20241107,111200,151934530,10150,10140,10150,10140,42
|
|
20241107,111100,151508350,10150,10130,10150,10130,30
|
|
20241107,111000,151204430,10130,10120,10130,10120,47
|
|
20241107,110900,150728770,10120,10080,10120,10080,129
|
|
20241107,110800,149427140,10080,10070,10080,10070,19
|
|
20241107,110700,149235740,10080,10050,10080,10050,214
|
|
20241107,110600,147083360,10040,10050,10050,10040,143
|
|
20241107,110500,145646340,10050,10050,10050,10050,50
|
|
20241107,110400,145143840,10040,10040,10050,10040,181
|
|
20241107,110300,143325200,10050,10050,10050,10050,44
|
|
20241107,110200,142883000,10060,10060,10060,10060,0
|
|
20241107,110100,142883000,10060,10010,10060,10010,160
|
|
20241107,110000,141278760,10010,10010,10010,10010,55
|
|
20241107,105900,140728210,10010,10020,10020,10010,3
|
|
20241107,105800,140698170,10010,10000,10010,10000,4
|
|
20241107,105700,140658140,10010,10010,10010,10010,9
|
|
20241107,105600,140568050,10020,10020,10020,10020,0
|
|
20241107,105500,140568050,10020,10020,10020,10020,0
|
|
20241107,105400,140568050,10020,10020,10020,10020,1
|
|
20241107,105300,140558030,10030,10040,10040,10030,5
|
|
20241107,105200,140507840,10040,10040,10040,10040,23
|
|
20241107,105100,140276920,10040,10040,10040,10040,0
|
|
20241107,105000,140276920,10040,10040,10040,10040,73
|
|
20241107,104900,139544000,10040,10040,10040,10040,2
|
|
20241107,104800,139523920,10050,10050,10050,10050,0
|
|
20241107,104700,139523920,10050,10040,10050,10040,7
|
|
20241107,104600,139453620,10040,10040,10040,10040,26
|
|
20241107,104500,139192580,10060,10050,10060,10050,14
|
|
20241107,104400,139051870,10060,10060,10060,10060,0
|
|
20241107,104300,139051870,10060,10060,10060,10050,16
|
|
20241107,104200,138891040,10040,10040,10040,10040,0
|
|
20241107,104100,138891040,10040,10050,10060,10040,74
|
|
20241107,104000,138147920,10060,10060,10060,10060,1
|
|
20241107,103900,138137860,10050,10050,10050,10050,12
|
|
20241107,103800,138017260,10050,10040,10050,10040,123
|
|
20241107,103700,136782240,10030,10040,10040,10030,22
|
|
20241107,103600,136561490,10020,10000,10020,10000,137
|
|
20241107,103500,135189830,10000,10000,10000,9990,162
|
|
20241107,103400,133571300,10000,10000,10000,10000,13
|
|
20241107,103300,133441300,10000,9990,10000,9990,293
|
|
20241107,103200,130511740,9990,9990,9990,9990,33
|
|
20241107,103100,130182070,9980,9980,9980,9980,0
|
|
20241107,103000,130182070,9980,9980,9980,9980,13
|
|
20241107,102900,130052330,9990,9990,9990,9990,10
|
|
20241107,102800,129952430,9980,9980,9980,9980,125
|
|
20241107,102700,128704930,9990,9990,9990,9990,100
|
|
20241107,102600,127705930,9990,9990,9990,9990,0
|
|
20241107,102500,127705930,9990,9990,9990,9990,13
|
|
20241107,102400,127576060,9990,10000,10000,9990,93
|
|
20241107,102300,126646470,9990,9990,9990,9990,13
|
|
20241107,102200,126516600,9990,9990,9990,9990,14
|
|
20241107,102100,126376740,10000,10000,10000,10000,20
|
|
20241107,102000,126176740,10000,10000,10000,10000,19
|
|
20241107,101900,125986740,10000,10000,10000,10000,13
|
|
20241107,101800,125856740,9970,9970,9970,9970,100
|
|
20241107,101700,124859740,10000,9990,10000,9990,100
|
|
20241107,101600,123859860,9990,9990,9990,9990,0
|
|
20241107,101500,123859860,9990,9990,9990,9990,100
|
|
20241107,101400,122860860,9980,9950,9980,9950,25
|
|
20241107,101300,122611750,9980,9980,9980,9980,13
|
|
20241107,101200,122482010,9950,9950,9950,9950,10
|
|
20241107,101100,122382510,9950,9950,9950,9950,8
|
|
20241107,101000,122302910,9990,9990,9990,9990,51
|
|
20241107,100900,121793420,9970,9970,9970,9910,211
|
|
20241107,100800,119698540,10010,9990,10010,9990,17
|
|
20241107,100700,119528670,9990,9990,9990,9990,0
|
|
20241107,100600,119528670,9990,10010,10010,9990,133
|
|
20241107,100500,118197800,10000,10000,10000,9990,25
|
|
20241107,100400,117947810,9970,9950,9970,9950,1082
|
|
20241107,100300,107161220,9940,9940,9940,9940,12
|
|
20241107,100200,107041940,9930,9920,9930,9920,53
|
|
20241107,100100,106515660,9910,9910,9930,9910,186
|
|
20241107,100000,104671690,9910,9910,9910,9910,8
|
|
20241107,095900,104592410,9900,9900,9900,9900,13
|
|
20241107,095800,104463710,9890,9900,9910,9890,368
|
|
20241107,095700,100821020,9910,9910,9910,9910,5
|
|
20241107,095600,100771470,9930,9920,9930,9920,11
|
|
20241107,095500,100662290,9900,9940,9940,9900,812
|
|
20241107,095400,92608990,9950,9950,9950,9950,567
|
|
20241107,095300,86967340,9950,9980,9980,9950,214
|
|
20241107,095200,84836520,9970,9960,9970,9960,133
|
|
20241107,095100,83510840,9970,9970,9970,9970,2
|
|
20241107,095000,83490900,9970,9970,9970,9970,128
|
|
20241107,094900,82214740,10010,10010,10010,10010,0
|
|
20241107,094800,82214740,10010,9970,10010,9970,143
|
|
20241107,094700,80788970,9970,9970,9970,9970,148
|
|
20241107,094600,79313410,9970,9970,9970,9970,30
|
|
20241107,094500,79014310,9990,10010,10010,9990,1157
|
|
20241107,094400,67445020,10000,10030,10030,10000,174
|
|
20241107,094300,65703550,10020,10020,10020,10020,1
|
|
20241107,094200,65693530,10030,10030,10030,10030,32
|
|
20241107,094100,65372570,10000,10010,10010,10000,136
|
|
20241107,094000,64012270,10000,10040,10040,10000,804
|
|
20241107,093900,55961290,10030,10060,10060,10030,56
|
|
20241107,093800,55399180,10040,10040,10050,10040,76
|
|
20241107,093700,54636130,10050,10050,10050,10050,5
|
|
20241107,093600,54585880,10050,10050,10050,10040,25
|
|
20241107,093500,54334640,10050,10060,10060,10050,50
|
|
20241107,093400,53832110,10050,10060,10060,10050,89
|
|
20241107,093300,52937560,10090,10090,10090,10090,94
|
|
20241107,093200,51989100,10110,10110,10110,10110,3
|
|
20241107,093100,51958770,10120,10120,10120,10120,4
|
|
20241107,093000,51918290,10090,10130,10130,10090,22
|
|
20241107,092900,51695910,10100,10120,10120,10100,1908
|
|
20241107,092800,32413800,10130,10140,10140,10130,155
|
|
20241107,092700,30843060,10140,10140,10140,10140,13
|
|
20241107,092600,30711240,10160,10160,10160,10160,0
|
|
20241107,092500,30711240,10160,10160,10160,10160,1
|
|
20241107,092400,30701080,10140,10140,10140,10140,0
|
|
20241107,092300,30701080,10140,10150,10150,10140,119
|
|
20241107,092200,29493630,10160,10180,10180,10160,207
|
|
20241107,092100,27390320,10190,10200,10200,10190,39
|
|
20241107,092000,26992630,10220,10220,10220,10220,12
|
|
20241107,091900,26869990,10230,10230,10230,10230,15
|
|
20241107,091800,26716540,10220,10220,10220,10220,0
|
|
20241107,091700,26716540,10220,10220,10220,10220,7
|
|
20241107,091600,26645000,10230,10240,10240,10230,5
|
|
20241107,091500,26593830,10250,10250,10250,10250,0
|
|
20241107,091400,26593830,10250,10240,10250,10240,30
|
|
20241107,091300,26286460,10210,10200,10210,10200,164
|
|
20241107,091200,24612620,10190,10170,10190,10170,29
|
|
20241107,091100,24317190,10140,10170,10200,10140,36
|
|
20241107,091000,23950800,10140,10130,10170,10130,79
|
|
20241107,090900,23148390,10100,10160,10160,10100,329
|
|
20241107,090800,19821470,10200,10200,10200,10200,0
|
|
20241107,090700,19821470,10200,10120,10210,10120,418
|
|
20241107,090600,15589190,10130,10210,10210,10130,1263
|
|
20241107,090500,2733720,10190,10220,10220,10190,17
|
|
20241107,090400,2560270,10300,10290,10350,10210,224
|
|
20241107,090300,269910,10300,10370,10370,10300,3
|
|
20241107,090200,238940,10270,10270,10270,10270,0
|
|
20241107,090100,238940,10270,10370,10370,10270,10
|
|
20241107,090000,135440,10400,10420,10420,10400,13
|