617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,191400,668519850,18810,18810,18810,18810,757
|
|
20241113,191300,668519850,18810,18810,18810,18810,0
|
|
20241113,191200,668519850,18810,18810,18810,18810,0
|
|
20241113,191100,668519850,18810,18810,18810,18810,0
|
|
20241113,191000,668519850,18810,18810,18810,18810,0
|
|
20241113,190900,668519850,18810,18810,18810,18810,0
|
|
20241113,190800,668519850,18810,18810,18810,18810,0
|
|
20241113,190700,668519850,18810,18810,18810,18810,0
|
|
20241113,190600,668519850,18810,18810,18810,18810,0
|
|
20241113,190500,668519850,18810,18810,18810,18810,0
|
|
20241113,190400,668519850,18810,18810,18810,18810,0
|
|
20241113,190300,668519850,18810,18810,18810,18810,0
|
|
20241113,190200,668519850,18810,18810,18810,18810,0
|
|
20241113,190100,668519850,18810,18810,18810,18810,0
|
|
20241113,190000,668519850,18810,18810,18810,18810,0
|
|
20241113,185900,668519850,18810,18810,18810,18810,0
|
|
20241113,185800,668519850,18810,18810,18810,18810,0
|
|
20241113,185700,668519850,18810,18810,18810,18810,0
|
|
20241113,185600,668519850,18810,18810,18810,18810,0
|
|
20241113,185500,668519850,18810,18810,18810,18810,0
|
|
20241113,185400,668519850,18810,18810,18810,18810,0
|
|
20241113,185300,668519850,18810,18810,18810,18810,0
|
|
20241113,185200,668519850,18810,18810,18810,18810,0
|
|
20241113,185100,668519850,18810,18810,18810,18810,0
|
|
20241113,185000,668519850,18810,18810,18810,18810,0
|
|
20241113,184900,668519850,18810,18810,18810,18810,0
|
|
20241113,184800,668519850,18810,18810,18810,18810,0
|
|
20241113,184700,668519850,18810,18810,18810,18810,0
|
|
20241113,184600,668519850,18810,18810,18810,18810,0
|
|
20241113,184500,668519850,18810,18810,18810,18810,0
|
|
20241113,184400,668519850,18810,18810,18810,18810,757
|
|
20241113,184300,668519850,18810,18810,18810,18810,0
|
|
20241113,184200,668519850,18810,18810,18810,18810,0
|
|
20241113,184100,668519850,18810,18810,18810,18810,0
|
|
20241113,184000,668519850,18810,18810,18810,18810,0
|
|
20241113,183900,668519850,18810,18810,18810,18810,0
|
|
20241113,183800,668519850,18810,18810,18810,18810,0
|
|
20241113,183700,668519850,18810,18810,18810,18810,0
|
|
20241113,183600,668519850,18810,18810,18810,18810,0
|
|
20241113,183500,668519850,18810,18810,18810,18810,0
|
|
20241113,183400,668519850,18810,18810,18810,18810,0
|
|
20241113,183300,668519850,18810,18810,18810,18810,0
|
|
20241113,183200,668519850,18810,18810,18810,18810,0
|
|
20241113,183100,668519850,18810,18810,18810,18810,0
|
|
20241113,183000,668519850,18810,18810,18810,18810,0
|
|
20241113,182900,668519850,18810,18810,18810,18810,0
|
|
20241113,182800,668519850,18810,18810,18810,18810,0
|
|
20241113,182700,668519850,18810,18810,18810,18810,0
|
|
20241113,182600,668519850,18810,18810,18810,18810,0
|
|
20241113,182500,668519850,18810,18810,18810,18810,0
|
|
20241113,182400,668519850,18810,18810,18810,18810,0
|
|
20241113,182300,668519850,18810,18810,18810,18810,0
|
|
20241113,182200,668519850,18810,18810,18810,18810,0
|
|
20241113,182100,668519850,18810,18810,18810,18810,0
|
|
20241113,182000,668519850,18810,18810,18810,18810,0
|
|
20241113,181900,668519850,18810,18810,18810,18810,0
|
|
20241113,181800,668519850,18810,18810,18810,18810,0
|
|
20241113,181700,668519850,18810,18810,18810,18810,0
|
|
20241113,181600,668519850,18810,18810,18810,18810,0
|
|
20241113,181500,668519850,18810,18810,18810,18810,0
|
|
20241113,181400,668519850,18810,18810,18810,18810,757
|
|
20241113,181300,668519850,18810,18810,18810,18810,0
|
|
20241113,181200,668519850,18810,18810,18810,18810,0
|
|
20241113,181100,668519850,18810,18810,18810,18810,0
|
|
20241113,181000,668519850,18810,18810,18810,18810,0
|
|
20241113,180900,668519850,18810,18810,18810,18810,0
|
|
20241113,180800,668519850,18810,18810,18810,18810,0
|
|
20241113,180700,668519850,18810,18810,18810,18810,0
|
|
20241113,180600,668519850,18810,18810,18810,18810,0
|
|
20241113,180500,668519850,18810,18810,18810,18810,0
|
|
20241113,180400,668519850,18810,18810,18810,18810,0
|
|
20241113,180300,668519850,18810,18810,18810,18810,0
|
|
20241113,180200,668519850,18810,18810,18810,18810,0
|
|
20241113,180100,668519850,18810,18810,18810,18810,0
|
|
20241113,180000,668519850,18810,18810,18810,18810,0
|
|
20241113,175900,668519850,18810,18810,18810,18810,0
|
|
20241113,175800,668519850,18810,18810,18810,18810,0
|
|
20241113,175700,668519850,18810,18810,18810,18810,0
|
|
20241113,175600,668519850,18810,18810,18810,18810,0
|
|
20241113,175500,668519850,18810,18810,18810,18810,0
|
|
20241113,175400,668519850,18810,18810,18810,18810,0
|
|
20241113,175300,668519850,18810,18810,18810,18810,0
|
|
20241113,175200,668519850,18810,18810,18810,18810,0
|
|
20241113,175100,668519850,18810,18810,18810,18810,0
|
|
20241113,175000,668519850,18810,18810,18810,18810,0
|
|
20241113,174900,668519850,18810,18810,18810,18810,0
|
|
20241113,174800,668519850,18810,18810,18810,18810,0
|
|
20241113,174700,668519850,18810,18810,18810,18810,0
|
|
20241113,174600,668519850,18810,18810,18810,18810,0
|
|
20241113,174500,668519850,18810,18810,18810,18810,0
|
|
20241113,174400,668519850,18810,18810,18810,18810,757
|
|
20241113,174300,668519850,18810,18810,18810,18810,0
|
|
20241113,174200,668519850,18810,18810,18810,18810,0
|
|
20241113,174100,668519850,18810,18810,18810,18810,0
|
|
20241113,174000,668519850,18810,18810,18810,18810,0
|
|
20241113,173900,668519850,18810,18810,18810,18810,0
|
|
20241113,173800,668519850,18810,18810,18810,18810,0
|
|
20241113,173700,668519850,18810,18810,18810,18810,0
|
|
20241113,173600,668519850,18810,18810,18810,18810,0
|
|
20241113,173500,668519850,18810,18810,18810,18810,0
|
|
20241113,173400,668519850,18810,18810,18810,18810,0
|
|
20241113,173300,668519850,18810,18810,18810,18810,0
|
|
20241113,173200,668519850,18810,18810,18810,18810,0
|
|
20241113,173100,668519850,18810,18810,18810,18810,0
|
|
20241113,173000,668519850,18810,18810,18810,18810,0
|
|
20241113,172900,668519850,18810,18810,18810,18810,0
|
|
20241113,172800,668519850,18810,18810,18810,18810,0
|
|
20241113,172700,668519850,18810,18810,18810,18810,0
|
|
20241113,172600,668519850,18810,18810,18810,18810,0
|
|
20241113,172500,668519850,18810,18810,18810,18810,0
|
|
20241113,172400,668519850,18810,18810,18810,18810,0
|
|
20241113,172300,668519850,18810,18810,18810,18810,0
|
|
20241113,172200,668519850,18810,18810,18810,18810,0
|
|
20241113,172100,668519850,18810,18810,18810,18810,0
|
|
20241113,172000,668519850,18810,18810,18810,18810,0
|
|
20241113,171900,668519850,18810,18810,18810,18810,0
|
|
20241113,171800,668519850,18810,18810,18810,18810,0
|
|
20241113,171700,668519850,18810,18810,18810,18810,0
|
|
20241113,171600,668519850,18810,18810,18810,18810,0
|
|
20241113,171500,668519850,18810,18810,18810,18810,0
|
|
20241113,171400,668519850,18810,18810,18810,18810,757
|
|
20241113,171300,668519850,18810,18810,18810,18810,0
|
|
20241113,171200,668519850,18810,18810,18810,18810,0
|
|
20241113,171100,668519850,18810,18810,18810,18810,0
|
|
20241113,171000,668519850,18810,18810,18810,18810,0
|
|
20241113,170900,668519850,18810,18810,18810,18810,0
|
|
20241113,170800,668519850,18810,18810,18810,18810,0
|
|
20241113,170700,668519850,18810,18810,18810,18810,0
|
|
20241113,170600,668519850,18810,18810,18810,18810,0
|
|
20241113,170500,668519850,18810,18810,18810,18810,0
|
|
20241113,170400,668519850,18810,18810,18810,18810,0
|
|
20241113,170300,668519850,18810,18810,18810,18810,0
|
|
20241113,170200,668519850,18810,18810,18810,18810,0
|
|
20241113,170100,668519850,18810,18810,18810,18810,0
|
|
20241113,170000,668519850,18810,18810,18810,18810,0
|
|
20241113,165900,668519850,18810,18810,18810,18810,0
|
|
20241113,165800,668519850,18810,18810,18810,18810,0
|
|
20241113,165700,668519850,18810,18810,18810,18810,0
|
|
20241113,165600,668519850,18810,18810,18810,18810,0
|
|
20241113,165500,668519850,18810,18810,18810,18810,0
|
|
20241113,165400,668519850,18810,18810,18810,18810,0
|
|
20241113,165300,668519850,18810,18810,18810,18810,0
|
|
20241113,165200,668519850,18810,18810,18810,18810,0
|
|
20241113,165100,668519850,18810,18810,18810,18810,0
|
|
20241113,165000,668519850,18810,18810,18810,18810,0
|
|
20241113,164900,668519850,18810,18810,18810,18810,0
|
|
20241113,164800,668519850,18810,18810,18810,18810,0
|
|
20241113,164700,668519850,18810,18810,18810,18810,0
|
|
20241113,164600,668519850,18810,18810,18810,18810,0
|
|
20241113,164500,668519850,18810,18810,18810,18810,0
|
|
20241113,164400,668519850,18810,18810,18810,18810,757
|
|
20241113,164300,668519850,18810,18810,18810,18810,0
|
|
20241113,164200,668519850,18810,18810,18810,18810,0
|
|
20241113,164100,668519850,18810,18810,18810,18810,0
|
|
20241113,164000,668519850,18810,18810,18810,18810,0
|
|
20241113,163900,668519850,18810,18810,18810,18810,0
|
|
20241113,163800,668519850,18810,18810,18810,18810,0
|
|
20241113,163700,668519850,18810,18810,18810,18810,0
|
|
20241113,163600,668519850,18810,18810,18810,18810,0
|
|
20241113,163500,668519850,18810,18810,18810,18810,0
|
|
20241113,163400,668519850,18810,18810,18810,18810,0
|
|
20241113,163300,668519850,18810,18810,18810,18810,0
|
|
20241113,163200,668519850,18810,18810,18810,18810,0
|
|
20241113,163100,668519850,18810,18810,18810,18810,0
|
|
20241113,163000,668519850,18810,18810,18810,18810,0
|
|
20241113,162900,668519850,18810,18810,18810,18810,0
|
|
20241113,162800,668519850,18810,18810,18810,18810,0
|
|
20241113,162700,668519850,18810,18810,18810,18810,0
|
|
20241113,162600,668519850,18810,18810,18810,18810,0
|
|
20241113,162500,668519850,18810,18810,18810,18810,0
|
|
20241113,162400,668519850,18810,18810,18810,18810,0
|
|
20241113,162300,668519850,18810,18810,18810,18810,0
|
|
20241113,162200,668519850,18810,18810,18810,18810,0
|
|
20241113,162100,668519850,18810,18810,18810,18810,0
|
|
20241113,162000,668519850,18810,18810,18810,18810,0
|
|
20241113,161900,668519850,18810,18810,18810,18810,0
|
|
20241113,161800,668519850,18810,18810,18810,18810,0
|
|
20241113,161700,668519850,18810,18810,18810,18810,0
|
|
20241113,161600,668519850,18810,18810,18810,18810,0
|
|
20241113,161500,668519850,18810,18810,18810,18810,0
|
|
20241113,161400,668519850,18810,18810,18810,18810,757
|
|
20241113,161300,668519850,18810,18810,18810,18810,0
|
|
20241113,161200,668519850,18810,18810,18810,18810,0
|
|
20241113,161100,668519850,18810,18810,18810,18810,0
|
|
20241113,161000,668519850,18810,18810,18810,18810,0
|
|
20241113,160900,668519850,18810,18810,18810,18810,0
|
|
20241113,160800,668519850,18810,18810,18810,18810,0
|
|
20241113,160700,668519850,18810,18810,18810,18810,0
|
|
20241113,160600,668519850,18810,18810,18810,18810,0
|
|
20241113,160500,668519850,18810,18810,18810,18810,0
|
|
20241113,160400,668519850,18810,18810,18810,18810,0
|
|
20241113,160300,668519850,18810,18810,18810,18810,0
|
|
20241113,160200,668519850,18810,18810,18810,18810,0
|
|
20241113,160100,668519850,18810,18810,18810,18810,0
|
|
20241113,160000,668519850,18810,18810,18810,18810,0
|
|
20241113,155900,668519850,18810,18810,18810,18810,0
|
|
20241113,155800,668519850,18810,18810,18810,18810,0
|
|
20241113,155700,668519850,18810,18810,18810,18810,0
|
|
20241113,155600,668519850,18810,18810,18810,18810,0
|
|
20241113,155500,668519850,18810,18810,18810,18810,0
|
|
20241113,155400,668519850,18810,18810,18810,18810,0
|
|
20241113,155300,668519850,18810,18810,18810,18810,0
|
|
20241113,155200,668519850,18810,18810,18810,18810,0
|
|
20241113,155100,668519850,18810,18810,18810,18810,0
|
|
20241113,155000,668519850,18810,18810,18810,18810,0
|
|
20241113,154900,668519850,18810,18810,18810,18810,0
|
|
20241113,154800,668519850,18810,18810,18810,18810,0
|
|
20241113,154700,668519850,18810,18810,18810,18810,0
|
|
20241113,154600,668519850,18810,18810,18810,18810,0
|
|
20241113,154500,668519850,18810,18810,18810,18810,0
|
|
20241113,154400,668519850,18810,18810,18810,18810,757
|
|
20241113,154300,668519850,18810,18810,18810,18810,0
|
|
20241113,154200,668519850,18810,18810,18810,18810,0
|
|
20241113,154100,668519850,18810,18810,18810,18810,0
|
|
20241113,154000,668519850,18810,18810,18810,18810,0
|
|
20241113,153900,668519850,18810,18810,18810,18810,0
|
|
20241113,153800,668519850,18810,18810,18810,18810,0
|
|
20241113,153700,668519850,18810,18810,18810,18810,0
|
|
20241113,153600,668519850,18810,18810,18810,18810,0
|
|
20241113,153500,668519850,18810,18810,18810,18810,0
|
|
20241113,153400,668519850,18810,18810,18810,18810,0
|
|
20241113,153300,668519850,18810,18810,18810,18810,0
|
|
20241113,153200,668519850,18810,18810,18810,18810,0
|
|
20241113,153100,668519850,18810,18810,18810,18810,0
|
|
20241113,153000,668519850,18810,18810,18810,18810,757
|
|
20241113,152900,654280680,18770,18770,18770,18770,0
|
|
20241113,152800,654280680,18770,18770,18770,18770,0
|
|
20241113,152700,654280680,18770,18770,18770,18770,0
|
|
20241113,152600,654280680,18770,18770,18770,18770,0
|
|
20241113,152500,654280680,18770,18770,18770,18770,0
|
|
20241113,152400,654280680,18770,18770,18770,18770,0
|
|
20241113,152300,654280680,18770,18770,18770,18770,0
|
|
20241113,152200,654280680,18770,18770,18770,18770,0
|
|
20241113,152100,654280680,18770,18770,18770,18770,0
|
|
20241113,152000,654280680,18770,18770,18770,18770,0
|
|
20241113,151900,654280680,18770,18770,18770,18770,9
|
|
20241113,151800,654111750,18780,18780,18780,18780,252
|
|
20241113,151700,649379190,18780,18780,18780,18780,0
|
|
20241113,151600,649379190,18780,18780,18780,18780,2
|
|
20241113,151500,649341630,18760,18760,18760,18760,0
|
|
20241113,151400,649341630,18760,18790,18790,18760,154
|
|
20241113,151300,646450230,18760,18770,18770,18760,196
|
|
20241113,151200,642772550,18770,18770,18770,18760,153
|
|
20241113,151100,639902060,18770,18780,18780,18770,252
|
|
20241113,151000,635170200,18790,18790,18790,18790,1
|
|
20241113,150900,635151410,18780,18780,18780,18780,218
|
|
20241113,150800,631057370,18780,18780,18780,18780,100
|
|
20241113,150700,629179370,18780,18780,18780,18780,20
|
|
20241113,150600,628803770,18770,18770,18770,18770,609
|
|
20241113,150500,617372840,18770,18770,18770,18770,20
|
|
20241113,150400,616997440,18770,18770,18770,18770,30
|
|
20241113,150300,616434340,18770,18770,18770,18770,0
|
|
20241113,150200,616434340,18770,18770,18770,18770,301
|
|
20241113,150100,610784570,18770,18770,18770,18770,9
|
|
20241113,150000,610615640,18770,18770,18770,18770,212
|
|
20241113,145900,606636400,18780,18780,18780,18780,134
|
|
20241113,145800,604119880,18790,18790,18790,18790,432
|
|
20241113,145700,596002600,18800,18800,18800,18800,119
|
|
20241113,145600,593765400,18810,18810,18810,18810,77
|
|
20241113,145500,592317030,18810,18800,18810,18800,24
|
|
20241113,145400,591865600,18850,18850,18850,18850,0
|
|
20241113,145300,591865600,18850,18850,18850,18850,0
|
|
20241113,145200,591865600,18850,18850,18850,18850,6
|
|
20241113,145100,591752500,18850,18850,18850,18850,0
|
|
20241113,145000,591752500,18850,18850,18850,18850,381
|
|
20241113,144900,584570650,18790,18790,18790,18790,10
|
|
20241113,144800,584382750,18790,18790,18790,18790,2
|
|
20241113,144700,584345170,18780,18780,18780,18780,0
|
|
20241113,144600,584345170,18780,18780,18780,18780,0
|
|
20241113,144500,584345170,18780,18780,18780,18780,0
|
|
20241113,144400,584345170,18780,18780,18780,18780,0
|
|
20241113,144300,584345170,18780,18780,18780,18780,360
|
|
20241113,144200,577584370,18780,18850,18850,18780,70
|
|
20241113,144100,576269070,18850,18850,18850,18850,200
|
|
20241113,144000,572499070,18780,18800,18800,18780,13
|
|
20241113,143900,572254890,18780,18780,18780,18780,0
|
|
20241113,143800,572254890,18780,18780,18780,18780,0
|
|
20241113,143700,572254890,18780,18780,18780,18780,0
|
|
20241113,143600,572254890,18780,18810,18810,18780,110
|
|
20241113,143500,570186000,18850,18850,18850,18850,5
|
|
20241113,143400,570091750,18810,18810,18810,18810,26
|
|
20241113,143300,569602690,18810,18790,18810,18790,21
|
|
20241113,143200,569208080,18790,18800,18800,18790,4
|
|
20241113,143100,569132910,18800,18800,18800,18800,13
|
|
20241113,143000,568888510,18800,18800,18800,18800,0
|
|
20241113,142900,568888510,18800,18790,18800,18790,40
|
|
20241113,142800,568136530,18800,18800,18800,18800,0
|
|
20241113,142700,568136530,18800,18800,18800,18800,53
|
|
20241113,142600,567140130,18780,18780,18780,18780,0
|
|
20241113,142500,567140130,18780,18780,18780,18780,0
|
|
20241113,142400,567140130,18780,18780,18780,18780,343
|
|
20241113,142300,560698590,18770,18770,18770,18770,10
|
|
20241113,142200,560510890,18800,18800,18800,18800,1
|
|
20241113,142100,560492090,18780,18780,18780,18780,0
|
|
20241113,142000,560492090,18780,18780,18780,18780,0
|
|
20241113,141900,560492090,18780,18780,18780,18780,0
|
|
20241113,141800,560492090,18780,18780,18780,18780,30
|
|
20241113,141700,559928690,18800,18800,18800,18800,0
|
|
20241113,141600,559928690,18800,18800,18800,18800,20
|
|
20241113,141500,559552690,18800,18800,18800,18800,0
|
|
20241113,141400,559552690,18800,18800,18800,18800,30
|
|
20241113,141300,558988690,18770,18770,18770,18770,0
|
|
20241113,141200,558988690,18770,18770,18770,18770,0
|
|
20241113,141100,558988690,18770,18770,18770,18770,120
|
|
20241113,141000,556736290,18800,18800,18800,18800,0
|
|
20241113,140900,556736290,18800,18800,18800,18800,0
|
|
20241113,140800,556736290,18800,18800,18800,18770,625
|
|
20241113,140700,545000810,18780,18780,18780,18780,0
|
|
20241113,140600,545000810,18780,18780,18780,18780,219
|
|
20241113,140500,540887990,18780,18780,18780,18780,0
|
|
20241113,140400,540887990,18780,18780,18780,18780,29
|
|
20241113,140300,540343370,18780,18780,18780,18780,0
|
|
20241113,140200,540343370,18780,18780,18780,18780,0
|
|
20241113,140100,540343370,18780,18780,18780,18780,0
|
|
20241113,140000,540343370,18780,18780,18780,18780,50
|
|
20241113,135900,539404370,18800,18800,18800,18800,20
|
|
20241113,135800,539028370,18800,18800,18800,18800,0
|
|
20241113,135700,539028370,18800,18800,18800,18800,0
|
|
20241113,135600,539028370,18800,18800,18800,18800,0
|
|
20241113,135500,539028370,18800,18800,18800,18800,24
|
|
20241113,135400,538577170,18810,18810,18810,18810,10
|
|
20241113,135300,538389070,18810,18810,18810,18810,0
|
|
20241113,135200,538389070,18810,18810,18810,18810,2
|
|
20241113,135100,538351450,18810,18810,18810,18810,1
|
|
20241113,135000,538332640,18810,18810,18810,18810,0
|
|
20241113,134900,538332640,18810,18810,18810,18810,39
|
|
20241113,134800,537599050,18810,18810,18810,18810,20
|
|
20241113,134700,537222850,18810,18810,18810,18810,30
|
|
20241113,134600,536658550,18810,18810,18810,18810,0
|
|
20241113,134500,536658550,18810,18810,18810,18810,20
|
|
20241113,134400,536282350,18810,18810,18810,18810,0
|
|
20241113,134300,536282350,18810,18810,18810,18810,0
|
|
20241113,134200,536282350,18810,18810,18810,18810,0
|
|
20241113,134100,536282350,18810,18810,18810,18810,67
|
|
20241113,134000,535022080,18810,18810,18810,18810,100
|
|
20241113,133900,533141080,18900,18900,18900,18900,0
|
|
20241113,133800,533141080,18900,18900,18900,18900,0
|
|
20241113,133700,533141080,18900,18900,18900,18900,1
|
|
20241113,133600,533122180,18900,18900,18900,18900,0
|
|
20241113,133500,533122180,18900,18900,18900,18900,0
|
|
20241113,133400,533122180,18900,18900,18900,18900,1
|
|
20241113,133300,533103280,18900,18900,18900,18900,0
|
|
20241113,133200,533103280,18900,18900,18900,18900,0
|
|
20241113,133100,533103280,18900,18840,18900,18840,49
|
|
20241113,133000,532179760,18840,18840,18840,18840,30
|
|
20241113,132900,531614560,18840,18840,18840,18840,0
|
|
20241113,132800,531614560,18840,18840,18840,18840,0
|
|
20241113,132700,531614560,18840,18840,18840,18840,0
|
|
20241113,132600,531614560,18840,18830,18840,18830,600
|
|
20241113,132500,520314520,18830,18830,18830,18830,0
|
|
20241113,132400,520314520,18830,18830,18830,18830,0
|
|
20241113,132300,520314520,18830,18830,18830,18830,0
|
|
20241113,132200,520314520,18830,18830,18830,18830,0
|
|
20241113,132100,520314520,18830,18830,18830,18830,170
|
|
20241113,132000,517113420,18830,18830,18830,18830,4
|
|
20241113,131900,517038100,18830,18740,18830,18740,43
|
|
20241113,131800,516231830,18740,18740,18740,18740,90
|
|
20241113,131700,514545230,18740,18770,18770,18740,162
|
|
20241113,131600,511507890,18770,18770,18770,18770,26
|
|
20241113,131500,511019870,18780,18780,18780,18780,0
|
|
20241113,131400,511019870,18780,18790,18790,18780,27
|
|
20241113,131300,510512780,18790,18790,18790,18790,0
|
|
20241113,131200,510512780,18790,18790,18790,18790,41
|
|
20241113,131100,509742390,18800,18810,18820,18800,1440
|
|
20241113,131000,482670180,18820,18820,18820,18820,11
|
|
20241113,130900,482463160,18840,18840,18840,18840,20
|
|
20241113,130800,482086360,18840,18840,18840,18840,0
|
|
20241113,130700,482086360,18840,18840,18840,18840,0
|
|
20241113,130600,482086360,18840,18840,18840,18840,1
|
|
20241113,130500,482067520,18840,18840,18840,18840,0
|
|
20241113,130400,482067520,18840,18840,18840,18840,0
|
|
20241113,130300,482067520,18840,18840,18840,18840,0
|
|
20241113,130200,482067520,18840,18840,18840,18840,0
|
|
20241113,130100,482067520,18840,18810,18840,18810,102
|
|
20241113,130000,480148810,18840,18810,18840,18810,282
|
|
20241113,125900,474844240,18820,18820,18840,18820,1243
|
|
20241113,125800,451450780,18830,18900,18900,18830,337
|
|
20241113,125700,445102420,18900,18900,18900,18900,37
|
|
20241113,125600,444403120,18850,18860,18860,18850,694
|
|
20241113,125500,431316420,18860,18860,18860,18860,0
|
|
20241113,125400,431316420,18860,18900,18900,18860,52
|
|
20241113,125300,430335330,18880,18880,18880,18880,1
|
|
20241113,125200,430316450,18870,18870,18870,18870,0
|
|
20241113,125100,430316450,18870,18870,18870,18870,0
|
|
20241113,125000,430316450,18870,18870,18870,18870,50
|
|
20241113,124900,429372950,18870,18870,18870,18870,10
|
|
20241113,124800,429184250,18870,18870,18870,18870,60
|
|
20241113,124700,428052050,18880,18890,18890,18880,224
|
|
20241113,124600,423822730,18900,18900,18900,18900,0
|
|
20241113,124500,423822730,18900,18900,18900,18900,0
|
|
20241113,124400,423822730,18900,18900,18900,18900,176
|
|
20241113,124300,420496330,18960,18960,18960,18960,0
|
|
20241113,124200,420496330,18960,18960,18960,18960,10
|
|
20241113,124100,420306730,18960,18960,18960,18960,0
|
|
20241113,124000,420306730,18960,18960,18960,18960,190
|
|
20241113,123900,416704330,18960,18960,18960,18960,5
|
|
20241113,123800,416609530,18900,18900,18900,18900,24
|
|
20241113,123700,416155930,18890,18890,18890,18890,0
|
|
20241113,123600,416155930,18890,18890,18890,18890,30
|
|
20241113,123500,415589230,18970,18970,18970,18970,70
|
|
20241113,123400,414261330,18970,18970,18970,18970,0
|
|
20241113,123300,414261330,18970,18970,18970,18970,160
|
|
20241113,123200,411226130,18970,18970,18970,18970,0
|
|
20241113,123100,411226130,18970,18970,18970,18970,0
|
|
20241113,123000,411226130,18970,18970,18970,18970,1
|
|
20241113,122900,411207160,18970,18970,18970,18970,0
|
|
20241113,122800,411207160,18970,18970,18970,18970,1
|
|
20241113,122700,411188190,18880,18880,18880,18880,0
|
|
20241113,122600,411188190,18880,18910,18910,18880,500
|
|
20241113,122500,401747760,18900,18900,18900,18900,0
|
|
20241113,122400,401747760,18900,18900,18900,18900,0
|
|
20241113,122300,401747760,18900,18900,18900,18900,0
|
|
20241113,122200,401747760,18900,18900,18900,18900,0
|
|
20241113,122100,401747760,18900,18900,18900,18900,0
|
|
20241113,122000,401747760,18900,18900,18900,18900,100
|
|
20241113,121900,399857760,18900,18900,18900,18900,116
|
|
20241113,121800,397665360,18900,19020,19020,18900,21
|
|
20241113,121700,397268340,19020,19020,19020,19020,0
|
|
20241113,121600,397268340,19020,19020,19020,19020,0
|
|
20241113,121500,397268340,19020,19020,19020,19020,0
|
|
20241113,121400,397268340,19020,19020,19020,19020,3
|
|
20241113,121300,397211280,18900,18910,18910,18900,10
|
|
20241113,121200,397022250,19030,18950,19030,18950,163
|
|
20241113,121100,393931110,18930,18950,18950,18930,66
|
|
20241113,121000,392680430,18930,18930,18930,18930,19
|
|
20241113,120900,392320760,18930,18930,18930,18930,0
|
|
20241113,120800,392320760,18930,18930,18930,18930,0
|
|
20241113,120700,392320760,18930,18930,18930,18930,0
|
|
20241113,120600,392320760,18930,18930,18930,18930,0
|
|
20241113,120500,392320760,18930,18930,18930,18930,0
|
|
20241113,120400,392320760,18930,18930,18930,18930,0
|
|
20241113,120300,392320760,18930,18930,18930,18930,5
|
|
20241113,120200,392226110,18880,18880,18880,18880,0
|
|
20241113,120100,392226110,18880,18880,18880,18880,9
|
|
20241113,120000,392056190,18880,18880,18880,18880,0
|
|
20241113,115900,392056190,18880,18860,18880,18860,42
|
|
20241113,115800,391263270,18850,18860,18860,18850,170
|
|
20241113,115700,388058760,18860,18860,18860,18860,0
|
|
20241113,115600,388058760,18860,18860,18860,18860,165
|
|
20241113,115500,384946860,18930,18930,18930,18930,0
|
|
20241113,115400,384946860,18930,18930,18930,18930,1
|
|
20241113,115300,384927930,18860,18860,18860,18860,0
|
|
20241113,115200,384927930,18860,18860,18860,18860,0
|
|
20241113,115100,384927930,18860,18860,18860,18860,0
|
|
20241113,115000,384927930,18860,18860,18860,18860,230
|
|
20241113,114900,380590130,18860,18860,18860,18860,0
|
|
20241113,114800,380590130,18860,18860,18860,18860,0
|
|
20241113,114700,380590130,18860,18860,18860,18860,50
|
|
20241113,114600,379647130,18860,18860,18860,18860,0
|
|
20241113,114500,379647130,18860,18860,18860,18860,200
|
|
20241113,114400,375875130,18860,18870,18870,18860,200
|
|
20241113,114300,372103120,18860,18900,18900,18860,401
|
|
20241113,114200,364535150,18900,18910,18910,18900,200
|
|
20241113,114100,360754990,18950,18950,18950,18950,1
|
|
20241113,114000,360736040,18950,18910,18950,18910,131
|
|
20241113,113900,358258030,18910,18900,18910,18900,260
|
|
20241113,113800,353343430,18910,18910,18910,18910,22
|
|
20241113,113700,352927410,18900,18900,18900,18900,15
|
|
20241113,113600,352643910,18900,18900,18900,18900,1
|
|
20241113,113500,352625010,18940,18920,18940,18900,463
|
|
20241113,113400,343870590,18920,18920,18920,18920,100
|
|
20241113,113300,341978590,18920,18920,18920,18920,0
|
|
20241113,113200,341978590,18920,18940,18940,18920,169
|
|
20241113,113100,338780260,18950,18950,18950,18950,0
|
|
20241113,113000,338780260,18950,18960,18960,18950,469
|
|
20241113,112900,329891610,18960,18970,18970,18960,100
|
|
20241113,112800,327994660,18970,18970,18970,18970,100
|
|
20241113,112700,326097660,19000,19000,19000,19000,0
|
|
20241113,112600,326097660,19000,19000,19000,19000,0
|
|
20241113,112500,326097660,19000,19000,19000,19000,0
|
|
20241113,112400,326097660,19000,19000,19000,19000,0
|
|
20241113,112300,326097660,19000,19000,19000,19000,31
|
|
20241113,112200,325508660,19000,19000,19000,19000,96
|
|
20241113,112100,323684660,19000,19000,19000,19000,205
|
|
20241113,112000,319789660,18970,18980,18980,18970,155
|
|
20241113,111900,316849300,18960,18960,18960,18960,0
|
|
20241113,111800,316849300,18960,18960,18960,18960,0
|
|
20241113,111700,316849300,18960,18960,18960,18960,0
|
|
20241113,111600,316849300,18960,18960,18960,18960,0
|
|
20241113,111500,316849300,18960,19010,19010,18960,44
|
|
20241113,111400,316014860,19040,19020,19040,19020,17
|
|
20241113,111300,315691320,19020,19020,19020,19020,0
|
|
20241113,111200,315691320,19020,19020,19020,19020,0
|
|
20241113,111100,315691320,19020,19020,19020,19020,0
|
|
20241113,111000,315691320,19020,19020,19020,19020,0
|
|
20241113,110900,315691320,19020,19020,19020,19020,2
|
|
20241113,110800,315653280,19040,19040,19040,19040,20
|
|
20241113,110700,315272480,19020,19010,19020,19010,27
|
|
20241113,110600,314758980,19010,19010,19010,19010,5
|
|
20241113,110500,314663930,19000,19000,19000,19000,20
|
|
20241113,110400,314283930,19010,19010,19010,19010,0
|
|
20241113,110300,314283930,19010,19010,19010,19010,0
|
|
20241113,110200,314283930,19010,19010,19010,19010,1
|
|
20241113,110100,314264920,19010,19010,19010,19010,0
|
|
20241113,110000,314264920,19010,19010,19010,19010,0
|
|
20241113,105900,314264920,19010,19010,19010,19010,10
|
|
20241113,105800,314074820,19020,19010,19020,19010,290
|
|
20241113,105700,308561880,19010,19010,19010,19010,0
|
|
20241113,105600,308561880,19010,19010,19010,19010,0
|
|
20241113,105500,308561880,19010,19010,19010,19010,1
|
|
20241113,105400,308542870,18910,18910,18910,18910,0
|
|
20241113,105300,308542870,18910,18910,18910,18910,116
|
|
20241113,105200,306349310,18910,18910,18910,18910,0
|
|
20241113,105100,306349310,18910,18910,18910,18910,0
|
|
20241113,105000,306349310,18910,18910,18910,18910,180
|
|
20241113,104900,302945510,18910,18920,18920,18910,40
|
|
20241113,104800,302189070,18920,19000,19000,18920,281
|
|
20241113,104700,296872470,19010,19010,19010,19010,0
|
|
20241113,104600,296872470,19010,19010,19010,19010,0
|
|
20241113,104500,296872470,19010,19010,19010,19010,54
|
|
20241113,104400,295845930,18930,18930,18930,18930,0
|
|
20241113,104300,295845930,18930,18940,18940,18930,213
|
|
20241113,104200,291812240,18920,18920,18920,18920,0
|
|
20241113,104100,291812240,18920,18920,18920,18920,0
|
|
20241113,104000,291812240,18920,18920,18920,18920,0
|
|
20241113,103900,291812240,18920,18920,18920,18920,0
|
|
20241113,103800,291812240,18920,19000,19000,18920,108
|
|
20241113,103700,289764160,18920,18910,18920,18910,4
|
|
20241113,103600,289688490,18910,18910,18910,18910,50
|
|
20241113,103500,288742990,18910,18970,19020,18910,542
|
|
20241113,103400,278478320,18970,18970,18970,18970,1
|
|
20241113,103300,278459350,18960,18960,18960,18960,0
|
|
20241113,103200,278459350,18960,18960,18960,18960,0
|
|
20241113,103100,278459350,18960,18960,18960,18960,100
|
|
20241113,103000,276563350,18960,18960,18960,18960,14
|
|
20241113,102900,276297910,18960,18960,18960,18960,89
|
|
20241113,102800,274610470,19020,19010,19020,18950,381
|
|
20241113,102700,267380900,19020,19000,19020,19000,500
|
|
20241113,102600,257872000,19040,18980,19040,18960,138
|
|
20241113,102500,255253850,18980,18990,18990,18980,56
|
|
20241113,102400,254190630,18990,18990,18990,18990,0
|
|
20241113,102300,254190630,18990,18990,18990,18990,0
|
|
20241113,102200,254190630,18990,19040,19040,18990,78
|
|
20241113,102100,252708340,19000,18990,19040,18990,14
|
|
20241113,102000,252442310,19000,19000,19000,19000,500
|
|
20241113,101900,242942310,19000,19000,19000,19000,0
|
|
20241113,101800,242942310,19000,19090,19090,19000,17
|
|
20241113,101700,242619130,19000,19000,19000,19000,0
|
|
20241113,101600,242619130,19000,19000,19000,19000,0
|
|
20241113,101500,242619130,19000,19000,19000,19000,28
|
|
20241113,101400,242087130,19000,19000,19000,19000,36
|
|
20241113,101300,241403130,19000,19000,19000,19000,101
|
|
20241113,101200,239484130,19080,19010,19090,19000,1021
|
|
20241113,101100,220082200,19010,19050,19050,19010,1616
|
|
20241113,101000,189351790,19050,19090,19090,19050,324
|
|
20241113,100900,183175180,19100,19100,19100,19100,21
|
|
20241113,100800,182774080,19100,19100,19100,19100,0
|
|
20241113,100700,182774080,19100,19100,19100,19100,0
|
|
20241113,100600,182774080,19100,19110,19110,19100,344
|
|
20241113,100500,176203590,19110,19120,19120,19110,17
|
|
20241113,100400,175878560,19120,19120,19120,19120,0
|
|
20241113,100300,175878560,19120,19120,19120,19120,0
|
|
20241113,100200,175878560,19120,19120,19120,19120,0
|
|
20241113,100100,175878560,19120,19120,19120,19120,50
|
|
20241113,100000,174922560,19140,19140,19140,19140,15
|
|
20241113,095900,174635460,19140,19140,19140,19140,10
|
|
20241113,095800,174444060,19150,19150,19150,19150,5
|
|
20241113,095700,174348310,19150,19150,19150,19150,0
|
|
20241113,095600,174348310,19150,19150,19150,19150,2
|
|
20241113,095500,174310010,19150,19150,19150,19150,8
|
|
20241113,095400,174156810,19150,19150,19150,19150,0
|
|
20241113,095300,174156810,19150,19150,19150,19150,0
|
|
20241113,095200,174156810,19150,19150,19150,19150,1
|
|
20241113,095100,174137660,19150,19150,19150,19150,16
|
|
20241113,095000,173831260,19150,19150,19150,19150,0
|
|
20241113,094900,173831260,19150,19150,19150,19150,0
|
|
20241113,094800,173831260,19150,19150,19150,19150,2
|
|
20241113,094700,173792960,19150,19150,19150,19150,0
|
|
20241113,094600,173792960,19150,19150,19150,19150,0
|
|
20241113,094500,173792960,19150,19150,19150,19150,50
|
|
20241113,094400,172835460,19150,19150,19150,19150,48
|
|
20241113,094300,171916260,19190,19190,19190,19190,0
|
|
20241113,094200,171916260,19190,19190,19190,19190,0
|
|
20241113,094100,171916260,19190,19200,19200,19190,2
|
|
20241113,094000,171877870,19200,19200,19200,19200,2
|
|
20241113,093900,171839470,19200,19190,19200,19190,22
|
|
20241113,093800,171417270,19190,19110,19190,19110,301
|
|
20241113,093700,165665080,19110,19110,19110,19110,0
|
|
20241113,093600,165665080,19110,19110,19110,19110,0
|
|
20241113,093500,165665080,19110,19180,19180,19110,126
|
|
20241113,093400,163249680,19180,19180,19180,19180,3
|
|
20241113,093300,163192140,19140,19140,19140,19140,1
|
|
20241113,093200,163173000,19190,19200,19200,19190,65
|
|
20241113,093100,161925150,19200,19150,19200,19150,226
|
|
20241113,093000,157594720,19140,19130,19140,19130,6
|
|
20241113,092900,157479890,19130,19130,19130,19130,64
|
|
20241113,092800,156255570,19130,19130,19130,19130,1
|
|
20241113,092700,156236440,19140,19140,19140,19140,900
|
|
20241113,092600,139010440,19030,19040,19040,19030,867
|
|
20241113,092500,122507730,19140,19050,19140,19050,87
|
|
20241113,092400,120843000,19150,19150,19150,19150,33
|
|
20241113,092300,120211050,19050,19050,19050,19040,178
|
|
20241113,092200,116820310,19040,19040,19040,19040,10
|
|
20241113,092100,116629910,19030,19040,19040,19030,60
|
|
20241113,092000,115488070,19050,19030,19050,19030,80
|
|
20241113,091900,113965170,19030,19030,19030,19030,44
|
|
20241113,091800,113127850,19100,19120,19120,19040,812
|
|
20241113,091700,97629770,19210,19210,19210,19210,0
|
|
20241113,091600,97629770,19210,19210,19210,19210,2
|
|
20241113,091500,97591350,19110,19110,19110,19110,500
|
|
20241113,091400,88036350,19110,19140,19140,19110,277
|
|
20241113,091300,82742600,19130,19130,19130,19130,0
|
|
20241113,091200,82742600,19130,19130,19130,19130,100
|
|
20241113,091100,80829600,19140,19140,19140,19140,0
|
|
20241113,091000,80829600,19140,19250,19250,19140,175
|
|
20241113,090900,77478940,19130,19130,19130,19130,0
|
|
20241113,090800,77478940,19130,19150,19150,19130,200
|
|
20241113,090700,73652640,19130,19290,19290,19130,6
|
|
20241113,090600,73537060,19290,19290,19290,19290,70
|
|
20241113,090500,72186760,19290,19310,19310,19100,917
|
|
20241113,090400,54535260,19310,19310,19310,19310,1
|
|
20241113,090300,54515950,19320,19320,19320,19320,1
|
|
20241113,090200,54496630,19330,19330,19330,19330,804
|
|
20241113,090100,38955310,19150,19300,19330,19150,555
|
|
20241113,090000,28231900,19330,19100,19340,19100,1463
|