659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,195600,163921660,10170,10170,10170,10170,151
|
|
20241108,195500,163921660,10170,10170,10170,10170,0
|
|
20241108,195400,163921660,10170,10170,10170,10170,0
|
|
20241108,195300,163921660,10170,10170,10170,10170,0
|
|
20241108,195200,163921660,10170,10170,10170,10170,0
|
|
20241108,195100,163921660,10170,10170,10170,10170,0
|
|
20241108,195000,163921660,10170,10170,10170,10170,0
|
|
20241108,194900,163921660,10170,10170,10170,10170,0
|
|
20241108,194800,163921660,10170,10170,10170,10170,0
|
|
20241108,194700,163921660,10170,10170,10170,10170,0
|
|
20241108,194600,163921660,10170,10170,10170,10170,0
|
|
20241108,194500,163921660,10170,10170,10170,10170,0
|
|
20241108,194400,163921660,10170,10170,10170,10170,0
|
|
20241108,194300,163921660,10170,10170,10170,10170,0
|
|
20241108,194200,163921660,10170,10170,10170,10170,0
|
|
20241108,194100,163921660,10170,10170,10170,10170,0
|
|
20241108,194000,163921660,10170,10170,10170,10170,0
|
|
20241108,193900,163921660,10170,10170,10170,10170,0
|
|
20241108,193800,163921660,10170,10170,10170,10170,0
|
|
20241108,193700,163921660,10170,10170,10170,10170,0
|
|
20241108,193600,163921660,10170,10170,10170,10170,0
|
|
20241108,193500,163921660,10170,10170,10170,10170,0
|
|
20241108,193400,163921660,10170,10170,10170,10170,0
|
|
20241108,193300,163921660,10170,10170,10170,10170,0
|
|
20241108,193200,163921660,10170,10170,10170,10170,0
|
|
20241108,193100,163921660,10170,10170,10170,10170,0
|
|
20241108,193000,163921660,10170,10170,10170,10170,0
|
|
20241108,192900,163921660,10170,10170,10170,10170,0
|
|
20241108,192800,163921660,10170,10170,10170,10170,0
|
|
20241108,192700,163921660,10170,10170,10170,10170,0
|
|
20241108,192600,163921660,10170,10170,10170,10170,151
|
|
20241108,192500,163921660,10170,10170,10170,10170,0
|
|
20241108,192400,163921660,10170,10170,10170,10170,0
|
|
20241108,192300,163921660,10170,10170,10170,10170,0
|
|
20241108,192200,163921660,10170,10170,10170,10170,0
|
|
20241108,192100,163921660,10170,10170,10170,10170,0
|
|
20241108,192000,163921660,10170,10170,10170,10170,0
|
|
20241108,191900,163921660,10170,10170,10170,10170,0
|
|
20241108,191800,163921660,10170,10170,10170,10170,0
|
|
20241108,191700,163921660,10170,10170,10170,10170,0
|
|
20241108,191600,163921660,10170,10170,10170,10170,0
|
|
20241108,191500,163921660,10170,10170,10170,10170,0
|
|
20241108,191400,163921660,10170,10170,10170,10170,0
|
|
20241108,191300,163921660,10170,10170,10170,10170,0
|
|
20241108,191200,163921660,10170,10170,10170,10170,0
|
|
20241108,191100,163921660,10170,10170,10170,10170,0
|
|
20241108,191000,163921660,10170,10170,10170,10170,0
|
|
20241108,190900,163921660,10170,10170,10170,10170,0
|
|
20241108,190800,163921660,10170,10170,10170,10170,0
|
|
20241108,190700,163921660,10170,10170,10170,10170,0
|
|
20241108,190600,163921660,10170,10170,10170,10170,0
|
|
20241108,190500,163921660,10170,10170,10170,10170,0
|
|
20241108,190400,163921660,10170,10170,10170,10170,0
|
|
20241108,190300,163921660,10170,10170,10170,10170,0
|
|
20241108,190200,163921660,10170,10170,10170,10170,0
|
|
20241108,190100,163921660,10170,10170,10170,10170,0
|
|
20241108,190000,163921660,10170,10170,10170,10170,0
|
|
20241108,185900,163921660,10170,10170,10170,10170,0
|
|
20241108,185800,163921660,10170,10170,10170,10170,0
|
|
20241108,185700,163921660,10170,10170,10170,10170,0
|
|
20241108,185600,163921660,10170,10170,10170,10170,151
|
|
20241108,185500,163921660,10170,10170,10170,10170,0
|
|
20241108,185400,163921660,10170,10170,10170,10170,0
|
|
20241108,185300,163921660,10170,10170,10170,10170,0
|
|
20241108,185200,163921660,10170,10170,10170,10170,0
|
|
20241108,185100,163921660,10170,10170,10170,10170,0
|
|
20241108,185000,163921660,10170,10170,10170,10170,0
|
|
20241108,184900,163921660,10170,10170,10170,10170,0
|
|
20241108,184800,163921660,10170,10170,10170,10170,0
|
|
20241108,184700,163921660,10170,10170,10170,10170,0
|
|
20241108,184600,163921660,10170,10170,10170,10170,0
|
|
20241108,184500,163921660,10170,10170,10170,10170,0
|
|
20241108,184400,163921660,10170,10170,10170,10170,0
|
|
20241108,184300,163921660,10170,10170,10170,10170,0
|
|
20241108,184200,163921660,10170,10170,10170,10170,0
|
|
20241108,184100,163921660,10170,10170,10170,10170,0
|
|
20241108,184000,163921660,10170,10170,10170,10170,0
|
|
20241108,183900,163921660,10170,10170,10170,10170,0
|
|
20241108,183800,163921660,10170,10170,10170,10170,0
|
|
20241108,183700,163921660,10170,10170,10170,10170,0
|
|
20241108,183600,163921660,10170,10170,10170,10170,0
|
|
20241108,183500,163921660,10170,10170,10170,10170,0
|
|
20241108,183400,163921660,10170,10170,10170,10170,0
|
|
20241108,183300,163921660,10170,10170,10170,10170,0
|
|
20241108,183200,163921660,10170,10170,10170,10170,0
|
|
20241108,183100,163921660,10170,10170,10170,10170,0
|
|
20241108,183000,163921660,10170,10170,10170,10170,0
|
|
20241108,182900,163921660,10170,10170,10170,10170,0
|
|
20241108,182800,163921660,10170,10170,10170,10170,0
|
|
20241108,182700,163921660,10170,10170,10170,10170,0
|
|
20241108,182600,163921660,10170,10170,10170,10170,151
|
|
20241108,182500,163921660,10170,10170,10170,10170,0
|
|
20241108,182400,163921660,10170,10170,10170,10170,0
|
|
20241108,182300,163921660,10170,10170,10170,10170,0
|
|
20241108,182200,163921660,10170,10170,10170,10170,0
|
|
20241108,182100,163921660,10170,10170,10170,10170,0
|
|
20241108,182000,163921660,10170,10170,10170,10170,0
|
|
20241108,181900,163921660,10170,10170,10170,10170,0
|
|
20241108,181800,163921660,10170,10170,10170,10170,0
|
|
20241108,181700,163921660,10170,10170,10170,10170,0
|
|
20241108,181600,163921660,10170,10170,10170,10170,0
|
|
20241108,181500,163921660,10170,10170,10170,10170,0
|
|
20241108,181400,163921660,10170,10170,10170,10170,0
|
|
20241108,181300,163921660,10170,10170,10170,10170,0
|
|
20241108,181200,163921660,10170,10170,10170,10170,0
|
|
20241108,181100,163921660,10170,10170,10170,10170,0
|
|
20241108,181000,163921660,10170,10170,10170,10170,0
|
|
20241108,180900,163921660,10170,10170,10170,10170,0
|
|
20241108,180800,163921660,10170,10170,10170,10170,0
|
|
20241108,180700,163921660,10170,10170,10170,10170,0
|
|
20241108,180600,163921660,10170,10170,10170,10170,0
|
|
20241108,180500,163921660,10170,10170,10170,10170,0
|
|
20241108,180400,163921660,10170,10170,10170,10170,0
|
|
20241108,180300,163921660,10170,10170,10170,10170,0
|
|
20241108,180200,163921660,10170,10170,10170,10170,0
|
|
20241108,180100,163921660,10170,10170,10170,10170,0
|
|
20241108,180000,163921660,10170,10170,10170,10170,0
|
|
20241108,175900,163921660,10170,10170,10170,10170,0
|
|
20241108,175800,163921660,10170,10170,10170,10170,0
|
|
20241108,175700,163921660,10170,10170,10170,10170,0
|
|
20241108,175600,163921660,10170,10170,10170,10170,151
|
|
20241108,175500,163921660,10170,10170,10170,10170,0
|
|
20241108,175400,163921660,10170,10170,10170,10170,0
|
|
20241108,175300,163921660,10170,10170,10170,10170,0
|
|
20241108,175200,163921660,10170,10170,10170,10170,0
|
|
20241108,175100,163921660,10170,10170,10170,10170,0
|
|
20241108,175000,163921660,10170,10170,10170,10170,0
|
|
20241108,174900,163921660,10170,10170,10170,10170,0
|
|
20241108,174800,163921660,10170,10170,10170,10170,0
|
|
20241108,174700,163921660,10170,10170,10170,10170,0
|
|
20241108,174600,163921660,10170,10170,10170,10170,0
|
|
20241108,174500,163921660,10170,10170,10170,10170,0
|
|
20241108,174400,163921660,10170,10170,10170,10170,0
|
|
20241108,174300,163921660,10170,10170,10170,10170,0
|
|
20241108,174200,163921660,10170,10170,10170,10170,0
|
|
20241108,174100,163921660,10170,10170,10170,10170,0
|
|
20241108,174000,163921660,10170,10170,10170,10170,0
|
|
20241108,173900,163921660,10170,10170,10170,10170,0
|
|
20241108,173800,163921660,10170,10170,10170,10170,0
|
|
20241108,173700,163921660,10170,10170,10170,10170,0
|
|
20241108,173600,163921660,10170,10170,10170,10170,0
|
|
20241108,173500,163921660,10170,10170,10170,10170,0
|
|
20241108,173400,163921660,10170,10170,10170,10170,0
|
|
20241108,173300,163921660,10170,10170,10170,10170,0
|
|
20241108,173200,163921660,10170,10170,10170,10170,0
|
|
20241108,173100,163921660,10170,10170,10170,10170,0
|
|
20241108,173000,163921660,10170,10170,10170,10170,0
|
|
20241108,172900,163921660,10170,10170,10170,10170,0
|
|
20241108,172800,163921660,10170,10170,10170,10170,0
|
|
20241108,172700,163921660,10170,10170,10170,10170,0
|
|
20241108,172600,163921660,10170,10170,10170,10170,151
|
|
20241108,172500,163921660,10170,10170,10170,10170,0
|
|
20241108,172400,163921660,10170,10170,10170,10170,0
|
|
20241108,172300,163921660,10170,10170,10170,10170,0
|
|
20241108,172200,163921660,10170,10170,10170,10170,0
|
|
20241108,172100,163921660,10170,10170,10170,10170,0
|
|
20241108,172000,163921660,10170,10170,10170,10170,0
|
|
20241108,171900,163921660,10170,10170,10170,10170,0
|
|
20241108,171800,163921660,10170,10170,10170,10170,0
|
|
20241108,171700,163921660,10170,10170,10170,10170,0
|
|
20241108,171600,163921660,10170,10170,10170,10170,0
|
|
20241108,171500,163921660,10170,10170,10170,10170,0
|
|
20241108,171400,163921660,10170,10170,10170,10170,0
|
|
20241108,171300,163921660,10170,10170,10170,10170,0
|
|
20241108,171200,163921660,10170,10170,10170,10170,0
|
|
20241108,171100,163921660,10170,10170,10170,10170,0
|
|
20241108,171000,163921660,10170,10170,10170,10170,0
|
|
20241108,170900,163921660,10170,10170,10170,10170,0
|
|
20241108,170800,163921660,10170,10170,10170,10170,0
|
|
20241108,170700,163921660,10170,10170,10170,10170,0
|
|
20241108,170600,163921660,10170,10170,10170,10170,0
|
|
20241108,170500,163921660,10170,10170,10170,10170,0
|
|
20241108,170400,163921660,10170,10170,10170,10170,0
|
|
20241108,170300,163921660,10170,10170,10170,10170,0
|
|
20241108,170200,163921660,10170,10170,10170,10170,0
|
|
20241108,170100,163921660,10170,10170,10170,10170,0
|
|
20241108,170000,163921660,10170,10170,10170,10170,0
|
|
20241108,165900,163921660,10170,10170,10170,10170,0
|
|
20241108,165800,163921660,10170,10170,10170,10170,0
|
|
20241108,165700,163921660,10170,10170,10170,10170,0
|
|
20241108,165600,163921660,10170,10170,10170,10170,151
|
|
20241108,165500,163921660,10170,10170,10170,10170,0
|
|
20241108,165400,163921660,10170,10170,10170,10170,0
|
|
20241108,165300,163921660,10170,10170,10170,10170,0
|
|
20241108,165200,163921660,10170,10170,10170,10170,0
|
|
20241108,165100,163921660,10170,10170,10170,10170,0
|
|
20241108,165000,163921660,10170,10170,10170,10170,0
|
|
20241108,164900,163921660,10170,10170,10170,10170,0
|
|
20241108,164800,163921660,10170,10170,10170,10170,0
|
|
20241108,164700,163921660,10170,10170,10170,10170,0
|
|
20241108,164600,163921660,10170,10170,10170,10170,0
|
|
20241108,164500,163921660,10170,10170,10170,10170,0
|
|
20241108,164400,163921660,10170,10170,10170,10170,0
|
|
20241108,164300,163921660,10170,10170,10170,10170,0
|
|
20241108,164200,163921660,10170,10170,10170,10170,0
|
|
20241108,164100,163921660,10170,10170,10170,10170,0
|
|
20241108,164000,163921660,10170,10170,10170,10170,0
|
|
20241108,163900,163921660,10170,10170,10170,10170,0
|
|
20241108,163800,163921660,10170,10170,10170,10170,0
|
|
20241108,163700,163921660,10170,10170,10170,10170,0
|
|
20241108,163600,163921660,10170,10170,10170,10170,0
|
|
20241108,163500,163921660,10170,10170,10170,10170,0
|
|
20241108,163400,163921660,10170,10170,10170,10170,0
|
|
20241108,163300,163921660,10170,10170,10170,10170,0
|
|
20241108,163200,163921660,10170,10170,10170,10170,0
|
|
20241108,163100,163921660,10170,10170,10170,10170,0
|
|
20241108,163000,163921660,10170,10170,10170,10170,0
|
|
20241108,162900,163921660,10170,10170,10170,10170,0
|
|
20241108,162800,163921660,10170,10170,10170,10170,0
|
|
20241108,162700,163921660,10170,10170,10170,10170,0
|
|
20241108,162600,163921660,10170,10170,10170,10170,151
|
|
20241108,162500,163921660,10170,10170,10170,10170,0
|
|
20241108,162400,163921660,10170,10170,10170,10170,0
|
|
20241108,162300,163921660,10170,10170,10170,10170,0
|
|
20241108,162200,163921660,10170,10170,10170,10170,0
|
|
20241108,162100,163921660,10170,10170,10170,10170,0
|
|
20241108,162000,163921660,10170,10170,10170,10170,0
|
|
20241108,161900,163921660,10170,10170,10170,10170,0
|
|
20241108,161800,163921660,10170,10170,10170,10170,0
|
|
20241108,161700,163921660,10170,10170,10170,10170,0
|
|
20241108,161600,163921660,10170,10170,10170,10170,0
|
|
20241108,161500,163921660,10170,10170,10170,10170,0
|
|
20241108,161400,163921660,10170,10170,10170,10170,0
|
|
20241108,161300,163921660,10170,10170,10170,10170,0
|
|
20241108,161200,163921660,10170,10170,10170,10170,0
|
|
20241108,161100,163921660,10170,10170,10170,10170,0
|
|
20241108,161000,163921660,10170,10170,10170,10170,0
|
|
20241108,160900,163921660,10170,10170,10170,10170,0
|
|
20241108,160800,163921660,10170,10170,10170,10170,0
|
|
20241108,160700,163921660,10170,10170,10170,10170,0
|
|
20241108,160600,163921660,10170,10170,10170,10170,0
|
|
20241108,160500,163921660,10170,10170,10170,10170,0
|
|
20241108,160400,163921660,10170,10170,10170,10170,0
|
|
20241108,160300,163921660,10170,10170,10170,10170,0
|
|
20241108,160200,163921660,10170,10170,10170,10170,0
|
|
20241108,160100,163921660,10170,10170,10170,10170,0
|
|
20241108,160000,163921660,10170,10170,10170,10170,0
|
|
20241108,155900,163921660,10170,10170,10170,10170,0
|
|
20241108,155800,163921660,10170,10170,10170,10170,0
|
|
20241108,155700,163921660,10170,10170,10170,10170,0
|
|
20241108,155600,163921660,10170,10170,10170,10170,151
|
|
20241108,155500,163921660,10170,10170,10170,10170,0
|
|
20241108,155400,163921660,10170,10170,10170,10170,0
|
|
20241108,155300,163921660,10170,10170,10170,10170,0
|
|
20241108,155200,163921660,10170,10170,10170,10170,0
|
|
20241108,155100,163921660,10170,10170,10170,10170,0
|
|
20241108,155000,163921660,10170,10170,10170,10170,0
|
|
20241108,154900,163921660,10170,10170,10170,10170,0
|
|
20241108,154800,163921660,10170,10170,10170,10170,0
|
|
20241108,154700,163921660,10170,10170,10170,10170,0
|
|
20241108,154600,163921660,10170,10170,10170,10170,0
|
|
20241108,154500,163921660,10170,10170,10170,10170,0
|
|
20241108,154400,163921660,10170,10170,10170,10170,0
|
|
20241108,154300,163921660,10170,10170,10170,10170,0
|
|
20241108,154200,163921660,10170,10170,10170,10170,0
|
|
20241108,154100,163921660,10170,10170,10170,10170,0
|
|
20241108,154000,163921660,10170,10170,10170,10170,0
|
|
20241108,153900,163921660,10170,10170,10170,10170,0
|
|
20241108,153800,163921660,10170,10170,10170,10170,0
|
|
20241108,153700,163921660,10170,10170,10170,10170,0
|
|
20241108,153600,163921660,10170,10170,10170,10170,0
|
|
20241108,153500,163921660,10170,10170,10170,10170,0
|
|
20241108,153400,163921660,10170,10170,10170,10170,0
|
|
20241108,153300,163921660,10170,10170,10170,10170,0
|
|
20241108,153200,163921660,10170,10170,10170,10170,0
|
|
20241108,153100,163921660,10170,10170,10170,10170,0
|
|
20241108,153000,163921660,10170,10170,10170,10170,151
|
|
20241108,152900,162385990,10170,10170,10170,10170,0
|
|
20241108,152800,162385990,10170,10170,10170,10170,0
|
|
20241108,152700,162385990,10170,10170,10170,10170,0
|
|
20241108,152600,162385990,10170,10170,10170,10170,0
|
|
20241108,152500,162385990,10170,10170,10170,10170,0
|
|
20241108,152400,162385990,10170,10170,10170,10170,0
|
|
20241108,152300,162385990,10170,10170,10170,10170,0
|
|
20241108,152200,162385990,10170,10170,10170,10170,0
|
|
20241108,152100,162385990,10170,10170,10170,10170,0
|
|
20241108,152000,162385990,10170,10170,10170,10170,0
|
|
20241108,151900,162385990,10170,10150,10170,10150,44
|
|
20241108,151800,161939090,10170,10160,10170,10150,24
|
|
20241108,151700,161695300,10160,10150,10160,10150,8
|
|
20241108,151600,161614080,10150,10140,10150,10140,89
|
|
20241108,151500,160711580,10140,10130,10140,10120,42
|
|
20241108,151400,160286040,10090,10090,10090,10090,14
|
|
20241108,151300,160144780,10140,10100,10140,10100,77
|
|
20241108,151200,159366560,10140,10140,10140,10140,0
|
|
20241108,151100,159366560,10140,10140,10140,10140,11
|
|
20241108,151000,159255020,10130,10130,10140,10100,439
|
|
20241108,150900,154819630,10120,10130,10140,10120,15
|
|
20241108,150800,154667580,10130,10130,10130,10130,2
|
|
20241108,150700,154647320,10140,10140,10140,10130,11
|
|
20241108,150600,154535840,10130,10130,10130,10130,4
|
|
20241108,150500,154495320,10120,10130,10130,10120,14
|
|
20241108,150400,154353630,10130,10130,10130,10130,0
|
|
20241108,150300,154353630,10130,10130,10130,10130,0
|
|
20241108,150200,154353630,10130,10130,10130,10130,0
|
|
20241108,150100,154353630,10130,10130,10130,10130,0
|
|
20241108,150000,154353630,10130,10130,10130,10130,1
|
|
20241108,145900,154343500,10140,10140,10140,10140,2
|
|
20241108,145800,154323220,10130,10130,10130,10130,2
|
|
20241108,145700,154302960,10140,10130,10140,10130,5
|
|
20241108,145600,154252300,10140,10150,10150,10120,14
|
|
20241108,145500,154110470,10170,10170,10170,10170,0
|
|
20241108,145400,154110470,10170,10170,10170,10170,0
|
|
20241108,145300,154110470,10170,10170,10170,10170,0
|
|
20241108,145200,154110470,10170,10170,10170,10170,0
|
|
20241108,145100,154110470,10170,10170,10170,10170,0
|
|
20241108,145000,154110470,10170,10170,10170,10170,0
|
|
20241108,144900,154110470,10170,10170,10170,10170,0
|
|
20241108,144800,154110470,10170,10170,10170,10170,1
|
|
20241108,144700,154100300,10180,10130,10180,10130,42
|
|
20241108,144600,153673440,10140,10140,10140,10140,20
|
|
20241108,144500,153470640,10150,10160,10160,10150,88
|
|
20241108,144400,152577050,10150,10150,10150,10150,6
|
|
20241108,144300,152516150,10150,10150,10150,10150,1
|
|
20241108,144200,152506000,10140,10130,10140,10130,59
|
|
20241108,144100,151907970,10130,10130,10130,10130,100
|
|
20241108,144000,150894970,10150,10150,10150,10150,0
|
|
20241108,143900,150894970,10150,10150,10150,10150,0
|
|
20241108,143800,150894970,10150,10130,10150,10130,55
|
|
20241108,143700,150337130,10130,10130,10130,10130,13
|
|
20241108,143600,150205440,10130,10130,10130,10130,0
|
|
20241108,143500,150205440,10130,10130,10130,10130,46
|
|
20241108,143400,149739460,10150,10150,10150,10150,0
|
|
20241108,143300,149739460,10150,10150,10150,10150,0
|
|
20241108,143200,149739460,10150,10140,10150,10140,29
|
|
20241108,143100,149445340,10140,10140,10140,10140,20
|
|
20241108,143000,149242540,10150,10150,10150,10150,0
|
|
20241108,142900,149242540,10150,10150,10150,10150,19
|
|
20241108,142800,149049690,10170,10170,10170,10170,0
|
|
20241108,142700,149049690,10170,10130,10180,10130,27
|
|
20241108,142600,148775780,10130,10120,10130,10120,42
|
|
20241108,142500,148350530,10140,10140,10140,10140,0
|
|
20241108,142400,148350530,10140,10140,10140,10140,0
|
|
20241108,142300,148350530,10140,10140,10140,10140,0
|
|
20241108,142200,148350530,10140,10150,10150,10140,49
|
|
20241108,142100,147853430,10140,10140,10140,10140,17
|
|
20241108,142000,147681050,10160,10140,10160,10140,21
|
|
20241108,141900,147467730,10140,10140,10140,10140,18
|
|
20241108,141800,147285210,10150,10120,10150,10110,873
|
|
20241108,141700,138458050,10120,10120,10120,10120,9
|
|
20241108,141600,138366970,10130,10130,10130,10130,30
|
|
20241108,141500,138063070,10140,10140,10140,10140,0
|
|
20241108,141400,138063070,10140,10140,10140,10140,0
|
|
20241108,141300,138063070,10140,10140,10140,10140,2
|
|
20241108,141200,138042790,10150,10150,10150,10150,0
|
|
20241108,141100,138042790,10150,10150,10150,10150,0
|
|
20241108,141000,138042790,10150,10130,10150,10130,32
|
|
20241108,140900,137718250,10140,10140,10140,10140,0
|
|
20241108,140800,137718250,10140,10140,10140,10140,11
|
|
20241108,140700,137606710,10140,10140,10140,10140,19
|
|
20241108,140600,137414050,10140,10140,10140,10140,20
|
|
20241108,140500,137211250,10140,10120,10140,10120,77
|
|
20241108,140400,136431220,10120,10120,10120,10120,35
|
|
20241108,140300,136077020,10130,10130,10130,10130,19
|
|
20241108,140200,135884550,10130,10130,10130,10130,19
|
|
20241108,140100,135692080,10120,10100,10120,10100,34
|
|
20241108,140000,135348500,10110,10110,10110,10110,10
|
|
20241108,135900,135247400,10110,10110,10110,10110,21
|
|
20241108,135800,135035090,10110,10110,10110,10110,16
|
|
20241108,135700,134873330,10120,10120,10120,10120,14
|
|
20241108,135600,134731650,10130,10130,10130,10130,0
|
|
20241108,135500,134731650,10130,10130,10130,10130,17
|
|
20241108,135400,134559440,10130,10130,10130,10130,19
|
|
20241108,135300,134366970,10130,10150,10150,10130,102
|
|
20241108,135200,133333030,10150,10140,10150,10140,43
|
|
20241108,135100,132896990,10120,10130,10130,10120,25
|
|
20241108,135000,132643830,10160,10160,10160,10160,0
|
|
20241108,134900,132643830,10160,10160,10160,10160,0
|
|
20241108,134800,132643830,10160,10160,10160,10160,0
|
|
20241108,134700,132643830,10160,10160,10160,10160,18
|
|
20241108,134600,132460950,10160,10140,10160,10140,23
|
|
20241108,134500,132227680,10160,10160,10160,10160,17
|
|
20241108,134400,132054960,10100,10170,10170,10100,787
|
|
20241108,134300,124090180,10160,10160,10160,10160,0
|
|
20241108,134200,124090180,10160,10160,10160,10160,1
|
|
20241108,134100,124080020,10170,10170,10170,10170,4
|
|
20241108,134000,124039340,10170,10160,10170,10160,45
|
|
20241108,133900,123581860,10160,10170,10170,10160,42
|
|
20241108,133800,123155000,10190,10190,10190,10190,0
|
|
20241108,133700,123155000,10190,10170,10190,10170,19
|
|
20241108,133600,122961740,10170,10170,10170,10170,0
|
|
20241108,133500,122961740,10170,10180,10180,10170,45
|
|
20241108,133400,122503830,10190,10190,10190,10190,56
|
|
20241108,133300,121933190,10200,10200,10200,10200,154
|
|
20241108,133200,120362390,10210,10210,10210,10210,80
|
|
20241108,133100,119545590,10210,10210,10210,10210,0
|
|
20241108,133000,119545590,10210,10210,10210,10210,0
|
|
20241108,132900,119545590,10210,10210,10210,10210,8
|
|
20241108,132800,119463910,10210,10210,10210,10210,0
|
|
20241108,132700,119463910,10210,10210,10210,10210,0
|
|
20241108,132600,119463910,10210,10210,10210,10210,0
|
|
20241108,132500,119463910,10210,10210,10210,10210,0
|
|
20241108,132400,119463910,10210,10210,10210,10210,0
|
|
20241108,132300,119463910,10210,10210,10210,10210,0
|
|
20241108,132200,119463910,10210,10210,10210,10210,48
|
|
20241108,132100,118973830,10240,10240,10240,10240,0
|
|
20241108,132000,118973830,10240,10240,10240,10240,2
|
|
20241108,131900,118953350,10210,10210,10210,10210,0
|
|
20241108,131800,118953350,10210,10210,10210,10210,0
|
|
20241108,131700,118953350,10210,10210,10210,10210,2
|
|
20241108,131600,118932930,10210,10210,10210,10210,0
|
|
20241108,131500,118932930,10210,10210,10210,10210,0
|
|
20241108,131400,118932930,10210,10210,10210,10210,0
|
|
20241108,131300,118932930,10210,10210,10210,10210,0
|
|
20241108,131200,118932930,10210,10210,10210,10210,0
|
|
20241108,131100,118932930,10210,10210,10210,10210,61
|
|
20241108,131000,118310120,10210,10210,10210,10210,150
|
|
20241108,130900,116778620,10200,10200,10200,10200,0
|
|
20241108,130800,116778620,10200,10200,10200,10200,0
|
|
20241108,130700,116778620,10200,10200,10200,10200,53
|
|
20241108,130600,116238020,10240,10240,10240,10240,0
|
|
20241108,130500,116238020,10240,10240,10240,10240,0
|
|
20241108,130400,116238020,10240,10190,10240,10190,51
|
|
20241108,130300,115718130,10190,10190,10190,10190,0
|
|
20241108,130200,115718130,10190,10190,10190,10190,0
|
|
20241108,130100,115718130,10190,10190,10190,10190,0
|
|
20241108,130000,115718130,10190,10190,10190,10190,58
|
|
20241108,125900,115127110,10240,10240,10240,10240,3
|
|
20241108,125800,115096390,10240,10240,10240,10240,0
|
|
20241108,125700,115096390,10240,10190,10240,10190,478
|
|
20241108,125600,110203770,10240,10240,10240,10240,0
|
|
20241108,125500,110203770,10240,10240,10240,10240,0
|
|
20241108,125400,110203770,10240,10320,10320,10240,295
|
|
20241108,125300,107181400,10250,10250,10250,10250,53
|
|
20241108,125200,106638150,10300,10300,10300,10300,1
|
|
20241108,125100,106627850,10300,10270,10300,10270,5
|
|
20241108,125000,106576380,10250,10250,10250,10250,0
|
|
20241108,124900,106576380,10250,10250,10250,10250,47
|
|
20241108,124800,106094630,10250,10250,10250,10250,500
|
|
20241108,124700,100969630,10320,10320,10320,10320,0
|
|
20241108,124600,100969630,10320,10250,10320,10250,60
|
|
20241108,124500,100354420,10320,10320,10320,10320,0
|
|
20241108,124400,100354420,10320,10300,10320,10300,3
|
|
20241108,124300,100323480,10320,10320,10320,10320,0
|
|
20241108,124200,100323480,10320,10300,10320,10250,58
|
|
20241108,124100,99727950,10250,10260,10260,10250,350
|
|
20241108,124000,96138960,10320,10320,10320,10320,0
|
|
20241108,123900,96138960,10320,10320,10320,10310,3
|
|
20241108,123800,96108010,10260,10260,10260,10260,50
|
|
20241108,123700,95595010,10330,10330,10330,10330,145
|
|
20241108,123600,94097160,10330,10330,10330,10330,0
|
|
20241108,123500,94097160,10330,10260,10330,10260,52
|
|
20241108,123400,93563500,10260,10260,10260,10260,0
|
|
20241108,123300,93563500,10260,10260,10260,10260,0
|
|
20241108,123200,93563500,10260,10260,10260,10260,0
|
|
20241108,123100,93563500,10260,10260,10260,10260,57
|
|
20241108,123000,92978680,10270,10270,10270,10270,0
|
|
20241108,122900,92978680,10270,10270,10270,10270,0
|
|
20241108,122800,92978680,10270,10270,10270,10270,43
|
|
20241108,122700,92537070,10280,10280,10280,10280,0
|
|
20241108,122600,92537070,10280,10280,10280,10280,0
|
|
20241108,122500,92537070,10280,10280,10280,10280,0
|
|
20241108,122400,92537070,10280,10280,10280,10280,55
|
|
20241108,122300,91971670,10280,10280,10280,10280,0
|
|
20241108,122200,91971670,10280,10280,10280,10280,0
|
|
20241108,122100,91971670,10280,10280,10280,10280,0
|
|
20241108,122000,91971670,10280,10280,10280,10280,45
|
|
20241108,121900,91509070,10280,10280,10280,10280,0
|
|
20241108,121800,91509070,10280,10280,10280,10280,0
|
|
20241108,121700,91509070,10280,10280,10280,10280,60
|
|
20241108,121600,90892270,10280,10280,10280,10280,0
|
|
20241108,121500,90892270,10280,10280,10280,10280,0
|
|
20241108,121400,90892270,10280,10280,10280,10280,0
|
|
20241108,121300,90892270,10280,10280,10280,10280,40
|
|
20241108,121200,90481070,10330,10330,10330,10330,0
|
|
20241108,121100,90481070,10330,10330,10330,10330,0
|
|
20241108,121000,90481070,10330,10280,10330,10280,69
|
|
20241108,120900,89771150,10330,10330,10330,10330,0
|
|
20241108,120800,89771150,10330,10330,10330,10330,0
|
|
20241108,120700,89771150,10330,10330,10330,10330,1
|
|
20241108,120600,89760820,10280,10280,10280,10280,43
|
|
20241108,120500,89318780,10330,10330,10330,10330,0
|
|
20241108,120400,89318780,10330,10330,10330,10330,0
|
|
20241108,120300,89318780,10330,10330,10330,10330,3
|
|
20241108,120200,89287790,10290,10290,10290,10290,60
|
|
20241108,120100,88670390,10330,10330,10330,10330,0
|
|
20241108,120000,88670390,10330,10320,10330,10320,43
|
|
20241108,115900,88226590,10320,10320,10320,10320,1
|
|
20241108,115800,88216270,10320,10320,10320,10320,0
|
|
20241108,115700,88216270,10320,10320,10320,10320,0
|
|
20241108,115600,88216270,10320,10300,10320,10300,3
|
|
20241108,115500,88185350,10300,10300,10300,10300,50
|
|
20241108,115400,87670350,10290,10290,10290,10290,0
|
|
20241108,115300,87670350,10290,10290,10290,10290,0
|
|
20241108,115200,87670350,10290,10290,10290,10290,0
|
|
20241108,115100,87670350,10290,10290,10290,10290,50
|
|
20241108,115000,87155850,10270,10270,10270,10270,0
|
|
20241108,114900,87155850,10270,10270,10270,10270,0
|
|
20241108,114800,87155850,10270,10270,10270,10270,52
|
|
20241108,114700,86621810,10320,10320,10320,10320,0
|
|
20241108,114600,86621810,10320,10320,10320,10320,3
|
|
20241108,114500,86590850,10300,10270,10300,10270,992
|
|
20241108,114400,76402220,10250,10250,10250,10250,48
|
|
20241108,114300,75910220,10270,10270,10270,10270,0
|
|
20241108,114200,75910220,10270,10270,10270,10270,0
|
|
20241108,114100,75910220,10270,10270,10270,10270,39
|
|
20241108,114000,75509690,10280,10280,10280,10280,0
|
|
20241108,113900,75509690,10280,10280,10280,10280,0
|
|
20241108,113800,75509690,10280,10280,10280,10280,0
|
|
20241108,113700,75509690,10280,10280,10280,10280,13
|
|
20241108,113600,75376050,10280,10280,10280,10280,0
|
|
20241108,113500,75376050,10280,10280,10280,10280,0
|
|
20241108,113400,75376050,10280,10280,10280,10280,3
|
|
20241108,113300,75345210,10280,10280,10280,10280,47
|
|
20241108,113200,74862050,10290,10290,10290,10290,0
|
|
20241108,113100,74862050,10290,10290,10290,10290,0
|
|
20241108,113000,74862050,10290,10290,10290,10290,30
|
|
20241108,112900,74553350,10290,10290,10290,10290,5
|
|
20241108,112800,74501900,10330,10330,10330,10330,0
|
|
20241108,112700,74501900,10330,10330,10330,10330,0
|
|
20241108,112600,74501900,10330,10330,10330,10330,1
|
|
20241108,112500,74491570,10330,10330,10330,10330,0
|
|
20241108,112400,74491570,10330,10330,10330,10330,0
|
|
20241108,112300,74491570,10330,10280,10330,10280,42
|
|
20241108,112200,74059710,10330,10310,10330,10310,338
|
|
20241108,112100,70571570,10280,10280,10280,10280,2
|
|
20241108,112000,70551010,10260,10260,10260,10260,0
|
|
20241108,111900,70551010,10260,10270,10270,10260,57
|
|
20241108,111800,69965690,10270,10270,10270,10270,0
|
|
20241108,111700,69965690,10270,10270,10270,10270,0
|
|
20241108,111600,69965690,10270,10230,10270,10230,23
|
|
20241108,111500,69730280,10230,10230,10230,10230,50
|
|
20241108,111400,69218780,10280,10280,10280,10280,29
|
|
20241108,111300,68920660,10200,10200,10200,10200,0
|
|
20241108,111200,68920660,10200,10270,10270,10200,191
|
|
20241108,111100,66964080,10320,10320,10320,10320,0
|
|
20241108,111000,66964080,10320,10310,10320,10310,5
|
|
20241108,110900,66912510,10320,10320,10320,10320,3
|
|
20241108,110800,66881550,10320,10320,10320,10320,3
|
|
20241108,110700,66850590,10300,10300,10300,10300,0
|
|
20241108,110600,66850590,10300,10300,10300,10300,0
|
|
20241108,110500,66850590,10300,10300,10300,10300,2
|
|
20241108,110400,66829990,10300,10340,10340,10300,63
|
|
20241108,110300,66180890,10270,10270,10270,10270,6
|
|
20241108,110200,66119270,10270,10270,10270,10270,0
|
|
20241108,110100,66119270,10270,10270,10270,10270,40
|
|
20241108,110000,65708470,10270,10270,10270,10270,0
|
|
20241108,105900,65708470,10270,10270,10270,10270,0
|
|
20241108,105800,65708470,10270,10270,10270,10270,0
|
|
20241108,105700,65708470,10270,10300,10300,10270,87
|
|
20241108,105600,64813870,10270,10270,10270,10270,0
|
|
20241108,105500,64813870,10270,10270,10270,10270,0
|
|
20241108,105400,64813870,10270,10300,10300,10270,19
|
|
20241108,105300,64618210,10340,10350,10350,10340,273
|
|
20241108,105200,61795090,10350,10350,10350,10350,0
|
|
20241108,105100,61795090,10350,10350,10350,10350,10
|
|
20241108,105000,61691590,10340,10340,10340,10340,63
|
|
20241108,104900,61040170,10350,10350,10350,10350,0
|
|
20241108,104800,61040170,10350,10350,10350,10350,0
|
|
20241108,104700,61040170,10350,10350,10350,10350,0
|
|
20241108,104600,61040170,10350,10350,10350,10350,42
|
|
20241108,104500,60605470,10360,10360,10360,10360,0
|
|
20241108,104400,60605470,10360,10360,10360,10360,33
|
|
20241108,104300,60263590,10360,10380,10380,10360,24
|
|
20241108,104200,60014830,10400,10400,10400,10400,0
|
|
20241108,104100,60014830,10400,10400,10400,10400,40
|
|
20241108,104000,59598830,10360,10360,10360,10360,3
|
|
20241108,103900,59567750,10360,10400,10400,10360,56
|
|
20241108,103800,58987190,10400,10400,10400,10400,2
|
|
20241108,103700,58966390,10400,10400,10400,10400,0
|
|
20241108,103600,58966390,10400,10350,10400,10350,154
|
|
20241108,103500,57369160,10340,10340,10340,10340,0
|
|
20241108,103400,57369160,10340,10340,10340,10340,0
|
|
20241108,103300,57369160,10340,10340,10340,10340,0
|
|
20241108,103200,57369160,10340,10340,10340,10340,44
|
|
20241108,103100,56914200,10340,10340,10340,10340,185
|
|
20241108,103000,55001300,10340,10340,10340,10340,0
|
|
20241108,102900,55001300,10340,10340,10340,10340,78
|
|
20241108,102800,54194780,10340,10340,10340,10340,54
|
|
20241108,102700,53636420,10360,10350,10360,10350,536
|
|
20241108,102600,48083960,10340,10340,10340,10340,181
|
|
20241108,102500,46212420,10340,10340,10340,10340,53
|
|
20241108,102400,45664400,10340,10280,10340,10280,180
|
|
20241108,102300,43803350,10250,10250,10250,10250,0
|
|
20241108,102200,43803350,10250,10250,10250,10250,0
|
|
20241108,102100,43803350,10250,10250,10250,10250,56
|
|
20241108,102000,43229350,10360,10330,10360,10330,650
|
|
20241108,101900,36496490,10290,10220,10290,10220,126
|
|
20241108,101800,35200020,10180,10180,10180,10180,8
|
|
20241108,101700,35118580,10180,10190,10220,10180,85
|
|
20241108,101600,34252250,10160,10160,10160,10160,0
|
|
20241108,101500,34252250,10160,10190,10190,10160,13
|
|
20241108,101400,34119810,10190,10190,10190,10190,9
|
|
20241108,101300,34028100,10200,10200,10200,10200,0
|
|
20241108,101200,34028100,10200,10200,10200,10200,0
|
|
20241108,101100,34028100,10200,10200,10200,10200,0
|
|
20241108,101000,34028100,10200,10170,10200,10170,66
|
|
20241108,100900,33356340,10150,10150,10150,10150,0
|
|
20241108,100800,33356340,10150,10150,10150,10150,0
|
|
20241108,100700,33356340,10150,10150,10150,10150,53
|
|
20241108,100600,32818390,10200,10200,10200,10200,0
|
|
20241108,100500,32818390,10200,10200,10200,10200,0
|
|
20241108,100400,32818390,10200,10200,10200,10200,0
|
|
20241108,100300,32818390,10200,10200,10200,10190,327
|
|
20241108,100200,29485810,10220,10220,10220,10220,0
|
|
20241108,100100,29485810,10220,10220,10220,10220,0
|
|
20241108,100000,29485810,10220,10220,10220,10220,2
|
|
20241108,095900,29465370,10220,10220,10220,10220,58
|
|
20241108,095800,28872610,10200,10200,10200,10200,0
|
|
20241108,095700,28872610,10200,10190,10200,10190,39
|
|
20241108,095600,28474820,10190,10190,10190,10190,41
|
|
20241108,095500,28057030,10200,10200,10200,10200,0
|
|
20241108,095400,28057030,10200,10200,10200,10200,0
|
|
20241108,095300,28057030,10200,10200,10200,10200,0
|
|
20241108,095200,28057030,10200,10200,10200,10200,18
|
|
20241108,095100,27873430,10280,10280,10280,10280,3
|
|
20241108,095000,27842590,10200,10200,10200,10200,0
|
|
20241108,094900,27842590,10200,10160,10200,10160,50
|
|
20241108,094800,27334370,10200,10200,10200,10200,45
|
|
20241108,094700,26875370,10200,10200,10200,10200,0
|
|
20241108,094600,26875370,10200,10200,10200,10200,0
|
|
20241108,094500,26875370,10200,10200,10200,10200,53
|
|
20241108,094400,26334770,10210,10210,10210,10210,0
|
|
20241108,094300,26334770,10210,10210,10210,10210,134
|
|
20241108,094200,24966630,10210,10210,10210,10210,2
|
|
20241108,094100,24946210,10210,10210,10210,10210,45
|
|
20241108,094000,24486760,10210,10210,10210,10210,99
|
|
20241108,093900,23475970,10210,10210,10210,10210,25
|
|
20241108,093800,23220720,10210,10210,10210,10210,53
|
|
20241108,093700,22679590,10210,10210,10210,10210,0
|
|
20241108,093600,22679590,10210,10210,10210,10210,0
|
|
20241108,093500,22679590,10210,10210,10210,10210,0
|
|
20241108,093400,22679590,10210,10210,10210,10210,47
|
|
20241108,093300,22199720,10230,10230,10230,10230,0
|
|
20241108,093200,22199720,10230,10230,10230,10230,0
|
|
20241108,093100,22199720,10230,10230,10230,10230,0
|
|
20241108,093000,22199720,10230,10280,10280,10230,59
|
|
20241108,092900,21595900,10260,10260,10260,10260,0
|
|
20241108,092800,21595900,10260,10250,10260,10250,204
|
|
20241108,092700,19504540,10260,10290,10290,10260,35
|
|
20241108,092600,19144690,10290,10290,10290,10290,27
|
|
20241108,092500,18866860,10320,10320,10320,10320,0
|
|
20241108,092400,18866860,10320,10320,10320,10320,15
|
|
20241108,092300,18712060,10270,10270,10270,10270,55
|
|
20241108,092200,18147210,10270,10270,10270,10270,0
|
|
20241108,092100,18147210,10270,10340,10340,10270,39
|
|
20241108,092000,17745350,10350,10260,10350,10260,66
|
|
20241108,091900,17066400,10330,10330,10330,10330,1
|
|
20241108,091800,17056070,10330,10330,10330,10330,4
|
|
20241108,091700,17014750,10230,10230,10230,10230,150
|
|
20241108,091600,15480250,10230,10230,10230,10230,57
|
|
20241108,091500,14897140,10330,10330,10330,10330,28
|
|
20241108,091400,14607900,10330,10330,10330,10330,0
|
|
20241108,091300,14607900,10330,10330,10330,10330,1
|
|
20241108,091200,14597570,10240,10330,10390,10240,181
|
|
20241108,091100,12734880,10290,10290,10290,10290,10
|
|
20241108,091000,12631980,10290,10230,10290,10230,453
|
|
20241108,090900,7980190,10230,10270,10280,10230,56
|
|
20241108,090800,7407220,10260,10250,10260,10250,3
|
|
20241108,090700,7376460,10190,10190,10190,10190,0
|
|
20241108,090600,7376460,10190,10190,10190,10190,200
|
|
20241108,090500,5338460,10190,10190,10240,10190,163
|
|
20241108,090400,3673440,10190,10160,10190,10160,125
|
|
20241108,090300,2402710,10160,10120,10160,10120,76
|
|
20241108,090200,1632470,10120,10120,10120,10120,21
|
|
20241108,090100,1419950,10140,10140,10140,10140,0
|
|
20241108,090000,1419950,10140,10020,10140,10020,141
|