623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192000,508942640,17420,17420,17420,17420,442
|
|
20241104,191900,508942640,17420,17420,17420,17420,0
|
|
20241104,191800,508942640,17420,17420,17420,17420,0
|
|
20241104,191700,508942640,17420,17420,17420,17420,0
|
|
20241104,191600,508942640,17420,17420,17420,17420,0
|
|
20241104,191500,508942640,17420,17420,17420,17420,0
|
|
20241104,191400,508942640,17420,17420,17420,17420,0
|
|
20241104,191300,508942640,17420,17420,17420,17420,0
|
|
20241104,191200,508942640,17420,17420,17420,17420,0
|
|
20241104,191100,508942640,17420,17420,17420,17420,0
|
|
20241104,191000,508942640,17420,17420,17420,17420,0
|
|
20241104,190900,508942640,17420,17420,17420,17420,0
|
|
20241104,190800,508942640,17420,17420,17420,17420,0
|
|
20241104,190700,508942640,17420,17420,17420,17420,0
|
|
20241104,190600,508942640,17420,17420,17420,17420,0
|
|
20241104,190500,508942640,17420,17420,17420,17420,0
|
|
20241104,190400,508942640,17420,17420,17420,17420,0
|
|
20241104,190300,508942640,17420,17420,17420,17420,0
|
|
20241104,190200,508942640,17420,17420,17420,17420,0
|
|
20241104,190100,508942640,17420,17420,17420,17420,0
|
|
20241104,190000,508942640,17420,17420,17420,17420,0
|
|
20241104,185900,508942640,17420,17420,17420,17420,0
|
|
20241104,185800,508942640,17420,17420,17420,17420,0
|
|
20241104,185700,508942640,17420,17420,17420,17420,0
|
|
20241104,185600,508942640,17420,17420,17420,17420,0
|
|
20241104,185500,508942640,17420,17420,17420,17420,0
|
|
20241104,185400,508942640,17420,17420,17420,17420,0
|
|
20241104,185300,508942640,17420,17420,17420,17420,0
|
|
20241104,185200,508942640,17420,17420,17420,17420,0
|
|
20241104,185100,508942640,17420,17420,17420,17420,0
|
|
20241104,185000,508942640,17420,17420,17420,17420,442
|
|
20241104,184900,508942640,17420,17420,17420,17420,0
|
|
20241104,184800,508942640,17420,17420,17420,17420,0
|
|
20241104,184700,508942640,17420,17420,17420,17420,0
|
|
20241104,184600,508942640,17420,17420,17420,17420,0
|
|
20241104,184500,508942640,17420,17420,17420,17420,0
|
|
20241104,184400,508942640,17420,17420,17420,17420,0
|
|
20241104,184300,508942640,17420,17420,17420,17420,0
|
|
20241104,184200,508942640,17420,17420,17420,17420,0
|
|
20241104,184100,508942640,17420,17420,17420,17420,0
|
|
20241104,184000,508942640,17420,17420,17420,17420,0
|
|
20241104,183900,508942640,17420,17420,17420,17420,0
|
|
20241104,183800,508942640,17420,17420,17420,17420,0
|
|
20241104,183700,508942640,17420,17420,17420,17420,0
|
|
20241104,183600,508942640,17420,17420,17420,17420,0
|
|
20241104,183500,508942640,17420,17420,17420,17420,0
|
|
20241104,183400,508942640,17420,17420,17420,17420,0
|
|
20241104,183300,508942640,17420,17420,17420,17420,0
|
|
20241104,183200,508942640,17420,17420,17420,17420,0
|
|
20241104,183100,508942640,17420,17420,17420,17420,0
|
|
20241104,183000,508942640,17420,17420,17420,17420,0
|
|
20241104,182900,508942640,17420,17420,17420,17420,0
|
|
20241104,182800,508942640,17420,17420,17420,17420,0
|
|
20241104,182700,508942640,17420,17420,17420,17420,0
|
|
20241104,182600,508942640,17420,17420,17420,17420,0
|
|
20241104,182500,508942640,17420,17420,17420,17420,0
|
|
20241104,182400,508942640,17420,17420,17420,17420,0
|
|
20241104,182300,508942640,17420,17420,17420,17420,0
|
|
20241104,182200,508942640,17420,17420,17420,17420,0
|
|
20241104,182100,508942640,17420,17420,17420,17420,0
|
|
20241104,182000,508942640,17420,17420,17420,17420,442
|
|
20241104,181900,508942640,17420,17420,17420,17420,0
|
|
20241104,181800,508942640,17420,17420,17420,17420,0
|
|
20241104,181700,508942640,17420,17420,17420,17420,0
|
|
20241104,181600,508942640,17420,17420,17420,17420,0
|
|
20241104,181500,508942640,17420,17420,17420,17420,0
|
|
20241104,181400,508942640,17420,17420,17420,17420,0
|
|
20241104,181300,508942640,17420,17420,17420,17420,0
|
|
20241104,181200,508942640,17420,17420,17420,17420,0
|
|
20241104,181100,508942640,17420,17420,17420,17420,0
|
|
20241104,181000,508942640,17420,17420,17420,17420,0
|
|
20241104,180900,508942640,17420,17420,17420,17420,0
|
|
20241104,180800,508942640,17420,17420,17420,17420,0
|
|
20241104,180700,508942640,17420,17420,17420,17420,0
|
|
20241104,180600,508942640,17420,17420,17420,17420,0
|
|
20241104,180500,508942640,17420,17420,17420,17420,0
|
|
20241104,180400,508942640,17420,17420,17420,17420,0
|
|
20241104,180300,508942640,17420,17420,17420,17420,0
|
|
20241104,180200,508942640,17420,17420,17420,17420,0
|
|
20241104,180100,508942640,17420,17420,17420,17420,0
|
|
20241104,180000,508942640,17420,17420,17420,17420,0
|
|
20241104,175900,508942640,17420,17420,17420,17420,0
|
|
20241104,175800,508942640,17420,17420,17420,17420,0
|
|
20241104,175700,508942640,17420,17420,17420,17420,0
|
|
20241104,175600,508942640,17420,17420,17420,17420,0
|
|
20241104,175500,508942640,17420,17420,17420,17420,0
|
|
20241104,175400,508942640,17420,17420,17420,17420,0
|
|
20241104,175300,508942640,17420,17420,17420,17420,0
|
|
20241104,175200,508942640,17420,17420,17420,17420,0
|
|
20241104,175100,508942640,17420,17420,17420,17420,0
|
|
20241104,175000,508942640,17420,17420,17420,17420,442
|
|
20241104,174900,508942640,17420,17420,17420,17420,0
|
|
20241104,174800,508942640,17420,17420,17420,17420,0
|
|
20241104,174700,508942640,17420,17420,17420,17420,0
|
|
20241104,174600,508942640,17420,17420,17420,17420,0
|
|
20241104,174500,508942640,17420,17420,17420,17420,0
|
|
20241104,174400,508942640,17420,17420,17420,17420,0
|
|
20241104,174300,508942640,17420,17420,17420,17420,0
|
|
20241104,174200,508942640,17420,17420,17420,17420,0
|
|
20241104,174100,508942640,17420,17420,17420,17420,0
|
|
20241104,174000,508942640,17420,17420,17420,17420,0
|
|
20241104,173900,508942640,17420,17420,17420,17420,0
|
|
20241104,173800,508942640,17420,17420,17420,17420,0
|
|
20241104,173700,508942640,17420,17420,17420,17420,0
|
|
20241104,173600,508942640,17420,17420,17420,17420,0
|
|
20241104,173500,508942640,17420,17420,17420,17420,0
|
|
20241104,173400,508942640,17420,17420,17420,17420,0
|
|
20241104,173300,508942640,17420,17420,17420,17420,0
|
|
20241104,173200,508942640,17420,17420,17420,17420,0
|
|
20241104,173100,508942640,17420,17420,17420,17420,0
|
|
20241104,173000,508942640,17420,17420,17420,17420,0
|
|
20241104,172900,508942640,17420,17420,17420,17420,0
|
|
20241104,172800,508942640,17420,17420,17420,17420,0
|
|
20241104,172700,508942640,17420,17420,17420,17420,0
|
|
20241104,172600,508942640,17420,17420,17420,17420,0
|
|
20241104,172500,508942640,17420,17420,17420,17420,0
|
|
20241104,172400,508942640,17420,17420,17420,17420,0
|
|
20241104,172300,508942640,17420,17420,17420,17420,0
|
|
20241104,172200,508942640,17420,17420,17420,17420,0
|
|
20241104,172100,508942640,17420,17420,17420,17420,0
|
|
20241104,172000,508942640,17420,17420,17420,17420,442
|
|
20241104,171900,508942640,17420,17420,17420,17420,0
|
|
20241104,171800,508942640,17420,17420,17420,17420,0
|
|
20241104,171700,508942640,17420,17420,17420,17420,0
|
|
20241104,171600,508942640,17420,17420,17420,17420,0
|
|
20241104,171500,508942640,17420,17420,17420,17420,0
|
|
20241104,171400,508942640,17420,17420,17420,17420,0
|
|
20241104,171300,508942640,17420,17420,17420,17420,0
|
|
20241104,171200,508942640,17420,17420,17420,17420,0
|
|
20241104,171100,508942640,17420,17420,17420,17420,0
|
|
20241104,171000,508942640,17420,17420,17420,17420,0
|
|
20241104,170900,508942640,17420,17420,17420,17420,0
|
|
20241104,170800,508942640,17420,17420,17420,17420,0
|
|
20241104,170700,508942640,17420,17420,17420,17420,0
|
|
20241104,170600,508942640,17420,17420,17420,17420,0
|
|
20241104,170500,508942640,17420,17420,17420,17420,0
|
|
20241104,170400,508942640,17420,17420,17420,17420,0
|
|
20241104,170300,508942640,17420,17420,17420,17420,0
|
|
20241104,170200,508942640,17420,17420,17420,17420,0
|
|
20241104,170100,508942640,17420,17420,17420,17420,0
|
|
20241104,170000,508942640,17420,17420,17420,17420,0
|
|
20241104,165900,508942640,17420,17420,17420,17420,0
|
|
20241104,165800,508942640,17420,17420,17420,17420,0
|
|
20241104,165700,508942640,17420,17420,17420,17420,0
|
|
20241104,165600,508942640,17420,17420,17420,17420,0
|
|
20241104,165500,508942640,17420,17420,17420,17420,0
|
|
20241104,165400,508942640,17420,17420,17420,17420,0
|
|
20241104,165300,508942640,17420,17420,17420,17420,0
|
|
20241104,165200,508942640,17420,17420,17420,17420,0
|
|
20241104,165100,508942640,17420,17420,17420,17420,0
|
|
20241104,165000,508942640,17420,17420,17420,17420,442
|
|
20241104,164900,508942640,17420,17420,17420,17420,0
|
|
20241104,164800,508942640,17420,17420,17420,17420,0
|
|
20241104,164700,508942640,17420,17420,17420,17420,0
|
|
20241104,164600,508942640,17420,17420,17420,17420,0
|
|
20241104,164500,508942640,17420,17420,17420,17420,0
|
|
20241104,164400,508942640,17420,17420,17420,17420,0
|
|
20241104,164300,508942640,17420,17420,17420,17420,0
|
|
20241104,164200,508942640,17420,17420,17420,17420,0
|
|
20241104,164100,508942640,17420,17420,17420,17420,0
|
|
20241104,164000,508942640,17420,17420,17420,17420,0
|
|
20241104,163900,508942640,17420,17420,17420,17420,0
|
|
20241104,163800,508942640,17420,17420,17420,17420,0
|
|
20241104,163700,508942640,17420,17420,17420,17420,0
|
|
20241104,163600,508942640,17420,17420,17420,17420,0
|
|
20241104,163500,508942640,17420,17420,17420,17420,0
|
|
20241104,163400,508942640,17420,17420,17420,17420,0
|
|
20241104,163300,508942640,17420,17420,17420,17420,0
|
|
20241104,163200,508942640,17420,17420,17420,17420,0
|
|
20241104,163100,508942640,17420,17420,17420,17420,0
|
|
20241104,163000,508942640,17420,17420,17420,17420,0
|
|
20241104,162900,508942640,17420,17420,17420,17420,0
|
|
20241104,162800,508942640,17420,17420,17420,17420,0
|
|
20241104,162700,508942640,17420,17420,17420,17420,0
|
|
20241104,162600,508942640,17420,17420,17420,17420,0
|
|
20241104,162500,508942640,17420,17420,17420,17420,0
|
|
20241104,162400,508942640,17420,17420,17420,17420,0
|
|
20241104,162300,508942640,17420,17420,17420,17420,0
|
|
20241104,162200,508942640,17420,17420,17420,17420,0
|
|
20241104,162100,508942640,17420,17420,17420,17420,0
|
|
20241104,162000,508942640,17420,17420,17420,17420,442
|
|
20241104,161900,508942640,17420,17420,17420,17420,0
|
|
20241104,161800,508942640,17420,17420,17420,17420,0
|
|
20241104,161700,508942640,17420,17420,17420,17420,0
|
|
20241104,161600,508942640,17420,17420,17420,17420,0
|
|
20241104,161500,508942640,17420,17420,17420,17420,0
|
|
20241104,161400,508942640,17420,17420,17420,17420,0
|
|
20241104,161300,508942640,17420,17420,17420,17420,0
|
|
20241104,161200,508942640,17420,17420,17420,17420,0
|
|
20241104,161100,508942640,17420,17420,17420,17420,0
|
|
20241104,161000,508942640,17420,17420,17420,17420,0
|
|
20241104,160900,508942640,17420,17420,17420,17420,0
|
|
20241104,160800,508942640,17420,17420,17420,17420,0
|
|
20241104,160700,508942640,17420,17420,17420,17420,0
|
|
20241104,160600,508942640,17420,17420,17420,17420,0
|
|
20241104,160500,508942640,17420,17420,17420,17420,0
|
|
20241104,160400,508942640,17420,17420,17420,17420,0
|
|
20241104,160300,508942640,17420,17420,17420,17420,0
|
|
20241104,160200,508942640,17420,17420,17420,17420,0
|
|
20241104,160100,508942640,17420,17420,17420,17420,0
|
|
20241104,160000,508942640,17420,17420,17420,17420,0
|
|
20241104,155900,508942640,17420,17420,17420,17420,0
|
|
20241104,155800,508942640,17420,17420,17420,17420,0
|
|
20241104,155700,508942640,17420,17420,17420,17420,0
|
|
20241104,155600,508942640,17420,17420,17420,17420,0
|
|
20241104,155500,508942640,17420,17420,17420,17420,0
|
|
20241104,155400,508942640,17420,17420,17420,17420,0
|
|
20241104,155300,508942640,17420,17420,17420,17420,0
|
|
20241104,155200,508942640,17420,17420,17420,17420,0
|
|
20241104,155100,508942640,17420,17420,17420,17420,0
|
|
20241104,155000,508942640,17420,17420,17420,17420,442
|
|
20241104,154900,508942640,17420,17420,17420,17420,0
|
|
20241104,154800,508942640,17420,17420,17420,17420,0
|
|
20241104,154700,508942640,17420,17420,17420,17420,0
|
|
20241104,154600,508942640,17420,17420,17420,17420,0
|
|
20241104,154500,508942640,17420,17420,17420,17420,0
|
|
20241104,154400,508942640,17420,17420,17420,17420,0
|
|
20241104,154300,508942640,17420,17420,17420,17420,0
|
|
20241104,154200,508942640,17420,17420,17420,17420,0
|
|
20241104,154100,508942640,17420,17420,17420,17420,0
|
|
20241104,154000,508942640,17420,17420,17420,17420,0
|
|
20241104,153900,508942640,17420,17420,17420,17420,0
|
|
20241104,153800,508942640,17420,17420,17420,17420,0
|
|
20241104,153700,508942640,17420,17420,17420,17420,0
|
|
20241104,153600,508942640,17420,17420,17420,17420,0
|
|
20241104,153500,508942640,17420,17420,17420,17420,0
|
|
20241104,153400,508942640,17420,17420,17420,17420,0
|
|
20241104,153300,508942640,17420,17420,17420,17420,0
|
|
20241104,153200,508942640,17420,17420,17420,17420,0
|
|
20241104,153100,508942640,17420,17420,17420,17420,0
|
|
20241104,153000,508942640,17420,17420,17420,17420,442
|
|
20241104,152900,501243000,17440,17440,17440,17440,0
|
|
20241104,152800,501243000,17440,17440,17440,17440,0
|
|
20241104,152700,501243000,17440,17440,17440,17440,0
|
|
20241104,152600,501243000,17440,17440,17440,17440,0
|
|
20241104,152500,501243000,17440,17440,17440,17440,0
|
|
20241104,152400,501243000,17440,17440,17440,17440,0
|
|
20241104,152300,501243000,17440,17440,17440,17440,0
|
|
20241104,152200,501243000,17440,17440,17440,17440,0
|
|
20241104,152100,501243000,17440,17440,17440,17440,0
|
|
20241104,152000,501243000,17440,17440,17440,17440,0
|
|
20241104,151900,501243000,17440,17390,17440,17380,18
|
|
20241104,151800,500929670,17390,17400,17400,17390,143
|
|
20241104,151700,498442400,17400,17410,17410,17400,21
|
|
20241104,151600,498076830,17410,17390,17410,17390,152
|
|
20241104,151500,495433520,17450,17450,17450,17450,0
|
|
20241104,151400,495433520,17450,17450,17450,17450,0
|
|
20241104,151300,495433520,17450,17450,17450,17450,0
|
|
20241104,151200,495433520,17450,17450,17450,17450,0
|
|
20241104,151100,495433520,17450,17450,17450,17450,2
|
|
20241104,151000,495398620,17390,17390,17390,17390,201
|
|
20241104,150900,491903230,17400,17400,17400,17400,0
|
|
20241104,150800,491903230,17400,17400,17400,17400,100
|
|
20241104,150700,490163230,17400,17400,17400,17400,0
|
|
20241104,150600,490163230,17400,17400,17400,17400,0
|
|
20241104,150500,490163230,17400,17400,17400,17400,0
|
|
20241104,150400,490163230,17400,17400,17400,17400,0
|
|
20241104,150300,490163230,17400,17400,17400,17400,0
|
|
20241104,150200,490163230,17400,17400,17400,17400,0
|
|
20241104,150100,490163230,17400,17400,17400,17400,0
|
|
20241104,150000,490163230,17400,17400,17400,17400,0
|
|
20241104,145900,490163230,17400,17400,17400,17400,0
|
|
20241104,145800,490163230,17400,17400,17400,17400,0
|
|
20241104,145700,490163230,17400,17400,17400,17400,0
|
|
20241104,145600,490163230,17400,17400,17400,17400,0
|
|
20241104,145500,490163230,17400,17400,17400,17400,0
|
|
20241104,145400,490163230,17400,17400,17400,17400,0
|
|
20241104,145300,490163230,17400,17400,17400,17400,110
|
|
20241104,145200,488249230,17390,17390,17390,17390,0
|
|
20241104,145100,488249230,17390,17390,17390,17390,0
|
|
20241104,145000,488249230,17390,17390,17390,17390,5
|
|
20241104,144900,488162280,17390,17390,17390,17370,19
|
|
20241104,144800,487832130,17390,17390,17390,17390,32
|
|
20241104,144700,487275650,17380,17380,17380,17380,232
|
|
20241104,144600,483243490,17380,17380,17380,17380,0
|
|
20241104,144500,483243490,17380,17380,17380,17380,0
|
|
20241104,144400,483243490,17380,17380,17380,17380,55
|
|
20241104,144300,482287590,17380,17380,17380,17380,0
|
|
20241104,144200,482287590,17380,17380,17380,17380,0
|
|
20241104,144100,482287590,17380,17380,17380,17380,0
|
|
20241104,144000,482287590,17380,17380,17380,17380,0
|
|
20241104,143900,482287590,17380,17380,17380,17380,0
|
|
20241104,143800,482287590,17380,17380,17380,17380,201
|
|
20241104,143700,478794210,17390,17390,17390,17390,1
|
|
20241104,143600,478776820,17390,17390,17390,17390,0
|
|
20241104,143500,478776820,17390,17390,17390,17390,0
|
|
20241104,143400,478776820,17390,17400,17400,17390,10
|
|
20241104,143300,478602860,17410,17420,17420,17410,200
|
|
20241104,143200,475119140,17420,17420,17420,17420,0
|
|
20241104,143100,475119140,17420,17420,17420,17420,0
|
|
20241104,143000,475119140,17420,17420,17420,17420,0
|
|
20241104,142900,475119140,17420,17420,17420,17420,0
|
|
20241104,142800,475119140,17420,17420,17420,17420,0
|
|
20241104,142700,475119140,17420,17420,17420,17420,0
|
|
20241104,142600,475119140,17420,17420,17420,17420,0
|
|
20241104,142500,475119140,17420,17420,17420,17420,0
|
|
20241104,142400,475119140,17420,17460,17460,17420,520
|
|
20241104,142300,466053200,17460,17460,17460,17460,0
|
|
20241104,142200,466053200,17460,17460,17460,17460,50
|
|
20241104,142100,465180200,17460,17460,17460,17460,1
|
|
20241104,142000,465162740,17450,17450,17450,17450,7
|
|
20241104,141900,465040590,17450,17430,17450,17430,16
|
|
20241104,141800,464761590,17450,17450,17450,17450,6
|
|
20241104,141700,464656890,17450,17450,17450,17450,5
|
|
20241104,141600,464569640,17450,17450,17450,17450,7
|
|
20241104,141500,464447490,17450,17450,17460,17450,210
|
|
20241104,141400,460780920,17440,17440,17440,17440,38
|
|
20241104,141300,460118200,17440,17450,17450,17440,12
|
|
20241104,141200,459908900,17450,17450,17450,17450,0
|
|
20241104,141100,459908900,17450,17450,17450,17450,0
|
|
20241104,141000,459908900,17450,17450,17450,17450,0
|
|
20241104,140900,459908900,17450,17450,17450,17450,0
|
|
20241104,140800,459908900,17450,17450,17450,17450,0
|
|
20241104,140700,459908900,17450,17450,17450,17450,0
|
|
20241104,140600,459908900,17450,17450,17450,17450,0
|
|
20241104,140500,459908900,17450,17450,17450,17450,0
|
|
20241104,140400,459908900,17450,17450,17450,17450,5
|
|
20241104,140300,459821650,17460,17460,17460,17460,0
|
|
20241104,140200,459821650,17460,17460,17460,17460,0
|
|
20241104,140100,459821650,17460,17460,17460,17460,0
|
|
20241104,140000,459821650,17460,17460,17460,17460,0
|
|
20241104,135900,459821650,17460,17460,17460,17440,53
|
|
20241104,135800,458897270,17460,17460,17480,17460,174
|
|
20241104,135700,455858420,17450,17450,17450,17450,1
|
|
20241104,135600,455840970,17450,17450,17450,17450,0
|
|
20241104,135500,455840970,17450,17450,17450,17450,0
|
|
20241104,135400,455840970,17450,17450,17450,17450,5
|
|
20241104,135300,455753720,17460,17460,17460,17460,0
|
|
20241104,135200,455753720,17460,17460,17460,17460,0
|
|
20241104,135100,455753720,17460,17460,17460,17460,5
|
|
20241104,135000,455666420,17460,17460,17460,17460,0
|
|
20241104,134900,455666420,17460,17460,17460,17460,1
|
|
20241104,134800,455648960,17440,17440,17440,17440,58
|
|
20241104,134700,454637440,17460,17460,17460,17460,0
|
|
20241104,134600,454637440,17460,17460,17460,17460,0
|
|
20241104,134500,454637440,17460,17460,17460,17460,1
|
|
20241104,134400,454619980,17470,17470,17470,17470,4
|
|
20241104,134300,454550100,17460,17460,17460,17460,1
|
|
20241104,134200,454532640,17460,17450,17460,17450,79
|
|
20241104,134100,453153560,17450,17450,17450,17450,1
|
|
20241104,134000,453136110,17440,17400,17440,17400,57
|
|
20241104,133900,452142260,17400,17410,17410,17390,819
|
|
20241104,133800,437899720,17410,17410,17440,17410,9
|
|
20241104,133700,437743000,17410,17400,17410,17400,2
|
|
20241104,133600,437708190,17400,17400,17400,17400,0
|
|
20241104,133500,437708190,17400,17400,17400,17400,0
|
|
20241104,133400,437708190,17400,17400,17400,17400,0
|
|
20241104,133300,437708190,17400,17400,17400,17400,0
|
|
20241104,133200,437708190,17400,17410,17420,17390,290
|
|
20241104,133100,432662360,17420,17420,17420,17420,0
|
|
20241104,133000,432662360,17420,17430,17430,17420,250
|
|
20241104,132900,428307260,17440,17440,17440,17440,0
|
|
20241104,132800,428307260,17440,17440,17440,17440,8
|
|
20241104,132700,428167740,17450,17450,17450,17450,1
|
|
20241104,132600,428150290,17440,17440,17440,17440,50
|
|
20241104,132500,427278290,17440,17440,17450,17440,35
|
|
20241104,132400,426667840,17450,17450,17450,17450,0
|
|
20241104,132300,426667840,17450,17450,17450,17450,0
|
|
20241104,132200,426667840,17450,17450,17450,17450,0
|
|
20241104,132100,426667840,17450,17450,17450,17450,16
|
|
20241104,132000,426388640,17450,17450,17450,17440,65
|
|
20241104,131900,425254890,17440,17410,17460,17410,522
|
|
20241104,131800,416151960,17420,17420,17420,17420,29
|
|
20241104,131700,415646780,17420,17420,17420,17420,0
|
|
20241104,131600,415646780,17420,17420,17420,17420,0
|
|
20241104,131500,415646780,17420,17420,17420,17420,0
|
|
20241104,131400,415646780,17420,17420,17420,17420,0
|
|
20241104,131300,415646780,17420,17420,17420,17420,0
|
|
20241104,131200,415646780,17420,17420,17420,17420,0
|
|
20241104,131100,415646780,17420,17420,17420,17420,3
|
|
20241104,131000,415594520,17420,17420,17420,17400,3
|
|
20241104,130900,415542280,17420,17420,17420,17420,3
|
|
20241104,130800,415490020,17430,17390,17430,17390,1611
|
|
20241104,130700,387446490,17380,17380,17380,17380,0
|
|
20241104,130600,387446490,17380,17380,17380,17380,0
|
|
20241104,130500,387446490,17380,17380,17380,17380,0
|
|
20241104,130400,387446490,17380,17380,17380,17380,53
|
|
20241104,130300,386525350,17370,17370,17370,17370,0
|
|
20241104,130200,386525350,17370,17370,17370,17370,4
|
|
20241104,130100,386455870,17370,17370,17370,17370,13
|
|
20241104,130000,386230060,17360,17360,17360,17360,0
|
|
20241104,125900,386230060,17360,17360,17360,17360,0
|
|
20241104,125800,386230060,17360,17360,17360,17360,0
|
|
20241104,125700,386230060,17360,17360,17360,17360,0
|
|
20241104,125600,386230060,17360,17360,17360,17360,0
|
|
20241104,125500,386230060,17360,17360,17360,17360,0
|
|
20241104,125400,386230060,17360,17360,17360,17360,1
|
|
20241104,125300,386212700,17350,17350,17350,17350,0
|
|
20241104,125200,386212700,17350,17350,17370,17350,9
|
|
20241104,125100,386056530,17340,17340,17340,17340,0
|
|
20241104,125000,386056530,17340,17340,17340,17340,0
|
|
20241104,124900,386056530,17340,17330,17340,17330,23
|
|
20241104,124800,385657930,17320,17320,17320,17320,0
|
|
20241104,124700,385657930,17320,17320,17320,17320,5
|
|
20241104,124600,385571330,17320,17320,17320,17300,10
|
|
20241104,124500,385398230,17320,17330,17330,17300,539
|
|
20241104,124400,376065260,17330,17330,17330,17330,0
|
|
20241104,124300,376065260,17330,17340,17340,17330,2
|
|
20241104,124200,376030590,17330,17330,17330,17330,0
|
|
20241104,124100,376030590,17330,17330,17330,17330,0
|
|
20241104,124000,376030590,17330,17330,17330,17330,0
|
|
20241104,123900,376030590,17330,17330,17330,17330,10
|
|
20241104,123800,375857290,17330,17350,17350,17330,21
|
|
20241104,123700,375493090,17350,17350,17350,17350,4
|
|
20241104,123600,375423690,17350,17350,17350,17350,5
|
|
20241104,123500,375336940,17350,17360,17360,17350,8
|
|
20241104,123400,375198120,17370,17370,17370,17370,0
|
|
20241104,123300,375198120,17370,17370,17370,17370,2
|
|
20241104,123200,375163380,17370,17370,17370,17370,0
|
|
20241104,123100,375163380,17370,17370,17370,17370,0
|
|
20241104,123000,375163380,17370,17370,17370,17370,0
|
|
20241104,122900,375163380,17370,17370,17370,17370,0
|
|
20241104,122800,375163380,17370,17370,17370,17370,0
|
|
20241104,122700,375163380,17370,17370,17370,17370,0
|
|
20241104,122600,375163380,17370,17380,17380,17370,3
|
|
20241104,122500,375111250,17370,17370,17370,17370,0
|
|
20241104,122400,375111250,17370,17370,17370,17370,0
|
|
20241104,122300,375111250,17370,17370,17370,17370,1
|
|
20241104,122200,375093880,17350,17350,17350,17350,0
|
|
20241104,122100,375093880,17350,17350,17350,17350,0
|
|
20241104,122000,375093880,17350,17370,17370,17350,6
|
|
20241104,121900,374989750,17380,17380,17380,17380,0
|
|
20241104,121800,374989750,17380,17380,17380,17380,0
|
|
20241104,121700,374989750,17380,17380,17380,17380,0
|
|
20241104,121600,374989750,17380,17380,17380,17380,0
|
|
20241104,121500,374989750,17380,17380,17380,17380,0
|
|
20241104,121400,374989750,17380,17380,17380,17380,0
|
|
20241104,121300,374989750,17380,17380,17380,17380,10
|
|
20241104,121200,374815950,17370,17370,17370,17370,0
|
|
20241104,121100,374815950,17370,17370,17370,17370,0
|
|
20241104,121000,374815950,17370,17370,17370,17370,0
|
|
20241104,120900,374815950,17370,17370,17370,17370,100
|
|
20241104,120800,373078950,17390,17380,17390,17360,201
|
|
20241104,120700,369589440,17390,17380,17390,17380,11
|
|
20241104,120600,369398160,17370,17380,17400,17370,22
|
|
20241104,120500,369015510,17400,17330,17400,17330,309
|
|
20241104,120400,363651260,17340,17350,17350,17340,90
|
|
20241104,120300,362090570,17350,17360,17360,17350,9
|
|
20241104,120200,361934370,17370,17390,17390,17370,407
|
|
20241104,120100,354864530,17370,17360,17370,17360,2
|
|
20241104,120000,354829800,17400,17350,17400,17330,92
|
|
20241104,115900,353233390,17390,17380,17390,17360,107
|
|
20241104,115800,351375110,17390,17390,17390,17390,0
|
|
20241104,115700,351375110,17390,17390,17390,17390,0
|
|
20241104,115600,351375110,17390,17390,17390,17390,5
|
|
20241104,115500,351288160,17380,17380,17380,17380,1
|
|
20241104,115400,351270780,17390,17390,17390,17390,5
|
|
20241104,115300,351183830,17400,17390,17400,17370,100
|
|
20241104,115200,349446150,17400,17400,17400,17400,5
|
|
20241104,115100,349359150,17390,17390,17390,17390,0
|
|
20241104,115000,349359150,17390,17390,17390,17390,50
|
|
20241104,114900,348489650,17400,17390,17400,17390,144
|
|
20241104,114800,345984850,17390,17390,17390,17390,0
|
|
20241104,114700,345984850,17390,17390,17390,17390,55
|
|
20241104,114600,345028400,17380,17380,17380,17380,12
|
|
20241104,114500,344819840,17380,17380,17380,17380,0
|
|
20241104,114400,344819840,17380,17380,17380,17380,1
|
|
20241104,114300,344802460,17390,17380,17390,17380,7
|
|
20241104,114200,344680750,17390,17390,17390,17390,0
|
|
20241104,114100,344680750,17390,17380,17390,17380,139
|
|
20241104,114000,342264110,17380,17380,17380,17380,1
|
|
20241104,113900,342246730,17380,17380,17380,17380,0
|
|
20241104,113800,342246730,17380,17380,17380,17380,0
|
|
20241104,113700,342246730,17380,17380,17380,17380,4
|
|
20241104,113600,342177210,17360,17360,17360,17360,0
|
|
20241104,113500,342177210,17360,17360,17360,17360,0
|
|
20241104,113400,342177210,17360,17360,17360,17360,0
|
|
20241104,113300,342177210,17360,17380,17380,17360,6
|
|
20241104,113200,342073030,17380,17380,17380,17380,0
|
|
20241104,113100,342073030,17380,17370,17380,17370,165
|
|
20241104,113000,339205380,17370,17370,17370,17370,0
|
|
20241104,112900,339205380,17370,17370,17370,17370,0
|
|
20241104,112800,339205380,17370,17370,17370,17370,0
|
|
20241104,112700,339205380,17370,17370,17370,17370,3
|
|
20241104,112600,339153270,17370,17370,17370,17370,3
|
|
20241104,112500,339101160,17380,17380,17380,17380,0
|
|
20241104,112400,339101160,17380,17370,17380,17370,5
|
|
20241104,112300,339014290,17360,17360,17360,17360,0
|
|
20241104,112200,339014290,17360,17360,17360,17360,0
|
|
20241104,112100,339014290,17360,17360,17360,17360,0
|
|
20241104,112000,339014290,17360,17360,17360,17360,4
|
|
20241104,111900,338944850,17360,17360,17360,17360,2
|
|
20241104,111800,338910130,17380,17380,17380,17380,0
|
|
20241104,111700,338910130,17380,17370,17380,17350,335
|
|
20241104,111600,333091690,17380,17380,17380,17380,0
|
|
20241104,111500,333091690,17380,17380,17380,17380,0
|
|
20241104,111400,333091690,17380,17380,17380,17380,5
|
|
20241104,111300,333004790,17380,17380,17380,17380,185
|
|
20241104,111200,329789490,17370,17370,17370,17370,2
|
|
20241104,111100,329754750,17370,17370,17370,17370,0
|
|
20241104,111000,329754750,17370,17370,17370,17370,66
|
|
20241104,110900,328608330,17380,17380,17380,17380,0
|
|
20241104,110800,328608330,17380,17380,17380,17380,0
|
|
20241104,110700,328608330,17380,17380,17380,17380,2
|
|
20241104,110600,328573570,17370,17370,17370,17370,51
|
|
20241104,110500,327687700,17370,17370,17370,17370,80
|
|
20241104,110400,326298100,17370,17370,17370,17370,52
|
|
20241104,110300,325394860,17370,17370,17370,17370,4
|
|
20241104,110200,325325380,17370,17380,17380,17370,8
|
|
20241104,110100,325186370,17370,17360,17370,17360,226
|
|
20241104,110000,321260850,17370,17370,17370,17370,0
|
|
20241104,105900,321260850,17370,17370,17370,17370,1
|
|
20241104,105800,321243480,17370,17360,17370,17360,51
|
|
20241104,105700,320358110,17360,17360,17360,17360,428
|
|
20241104,105600,312928030,17340,17340,17360,17340,184
|
|
20241104,105500,309735410,17330,17330,17340,17330,119
|
|
20241104,105400,307672470,17330,17330,17330,17330,1
|
|
20241104,105300,307655140,17330,17330,17330,17330,2
|
|
20241104,105200,307620480,17320,17310,17320,17310,5
|
|
20241104,105100,307533920,17310,17310,17310,17290,133
|
|
20241104,105000,305234210,17310,17320,17340,17310,6
|
|
20241104,104900,305130310,17340,17310,17340,17310,225
|
|
20241104,104800,301235450,17290,17290,17290,17290,0
|
|
20241104,104700,301235450,17290,17310,17310,17290,250
|
|
20241104,104600,296912750,17350,17320,17350,17320,289
|
|
20241104,104500,291907240,17320,17340,17340,17310,1034
|
|
20241104,104400,274002370,17340,17340,17340,17340,0
|
|
20241104,104300,274002370,17340,17340,17340,17340,0
|
|
20241104,104200,274002370,17340,17340,17340,17340,0
|
|
20241104,104100,274002370,17340,17340,17340,17340,50
|
|
20241104,104000,273135370,17340,17340,17340,17340,84
|
|
20241104,103900,271678810,17350,17350,17350,17350,0
|
|
20241104,103800,271678810,17350,17350,17350,17350,3
|
|
20241104,103700,271626760,17350,17350,17350,17350,47
|
|
20241104,103600,270811310,17350,17350,17350,17350,14
|
|
20241104,103500,270568410,17360,17360,17360,17360,0
|
|
20241104,103400,270568410,17360,17360,17360,17360,5
|
|
20241104,103300,270481610,17350,17360,17360,17350,16
|
|
20241104,103200,270203860,17360,17350,17360,17350,137
|
|
20241104,103100,267826900,17340,17350,17350,17340,11
|
|
20241104,103000,267636060,17350,17340,17350,17340,13
|
|
20241104,102900,267410560,17340,17340,17340,17340,10
|
|
20241104,102800,267237160,17340,17320,17340,17320,133
|
|
20241104,102700,264930980,17340,17340,17340,17330,81
|
|
20241104,102600,263526990,17330,17330,17330,17330,5
|
|
20241104,102500,263440340,17330,17330,17330,17330,0
|
|
20241104,102400,263440340,17330,17330,17330,17330,0
|
|
20241104,102300,263440340,17330,17330,17330,17330,1
|
|
20241104,102200,263423010,17330,17330,17330,17330,43
|
|
20241104,102100,262677820,17330,17320,17330,17320,58
|
|
20241104,102000,261672710,17320,17310,17320,17310,52
|
|
20241104,101900,260772160,17300,17300,17300,17300,100
|
|
20241104,101800,259042160,17300,17300,17300,17300,1
|
|
20241104,101700,259024860,17300,17300,17300,17300,100
|
|
20241104,101600,257294860,17310,17310,17310,17310,0
|
|
20241104,101500,257294860,17310,17320,17320,17310,48
|
|
20241104,101400,256463830,17330,17330,17330,17330,2
|
|
20241104,101300,256429170,17330,17330,17330,17330,43
|
|
20241104,101200,255683980,17330,17330,17340,17330,159
|
|
20241104,101100,252927640,17330,17340,17340,17330,8
|
|
20241104,101000,252788990,17340,17330,17340,17330,107
|
|
20241104,100900,250933630,17340,17330,17350,17330,473
|
|
20241104,100800,242733400,17330,17320,17330,17320,86
|
|
20241104,100700,241243790,17320,17290,17320,17290,100
|
|
20241104,100600,239512800,17310,17280,17310,17280,552
|
|
20241104,100500,229972070,17270,17260,17280,17260,491
|
|
20241104,100400,221491150,17270,17270,17270,17270,50
|
|
20241104,100300,220627650,17260,17320,17320,17260,802
|
|
20241104,100200,206767660,17330,17330,17330,17330,9
|
|
20241104,100100,206611690,17330,17300,17330,17300,2
|
|
20241104,100000,206577060,17300,17300,17300,17300,60
|
|
20241104,095900,205539060,17280,17280,17300,17280,228
|
|
20241104,095800,201596580,17290,17290,17290,17290,6
|
|
20241104,095700,201492840,17290,17290,17290,17290,5
|
|
20241104,095600,201406390,17280,17290,17290,17280,9
|
|
20241104,095500,201250790,17280,17270,17280,17270,23
|
|
20241104,095400,200853560,17270,17270,17270,17270,0
|
|
20241104,095300,200853560,17270,17260,17270,17260,183
|
|
20241104,095200,197693160,17290,17240,17290,17240,583
|
|
20241104,095100,187631090,17210,17210,17210,17210,343
|
|
20241104,095000,181728060,17210,17250,17250,17190,806
|
|
20241104,094900,167844600,17270,17270,17270,17270,3
|
|
20241104,094800,167792790,17270,17250,17280,17250,268
|
|
20241104,094700,163166890,17250,17220,17250,17220,242
|
|
20241104,094600,158994420,17240,17240,17240,17190,8
|
|
20241104,094500,158856710,17240,17150,17260,17150,354
|
|
20241104,094400,152765080,17150,17140,17200,17100,311
|
|
20241104,094300,147422800,17140,17100,17140,17100,267
|
|
20241104,094200,142849720,17090,17110,17110,17090,1890
|
|
20241104,094100,110534580,17110,17120,17120,17110,1159
|
|
20241104,094000,90704080,17120,17120,17120,17120,51
|
|
20241104,093900,89830960,17110,17150,17150,17110,1959
|
|
20241104,093800,56296220,17160,17160,17160,17160,1
|
|
20241104,093700,56279060,17160,17160,17200,17150,4
|
|
20241104,093600,56210390,17180,17180,17180,17180,0
|
|
20241104,093500,56210390,17180,17180,17180,17180,1
|
|
20241104,093400,56193210,17170,17170,17170,17170,0
|
|
20241104,093300,56193210,17170,17150,17170,17150,3
|
|
20241104,093200,56141720,17150,17150,17180,17150,12
|
|
20241104,093100,55935820,17150,17150,17150,17150,8
|
|
20241104,093000,55798620,17210,17150,17210,17150,7
|
|
20241104,092900,55678390,17150,17160,17180,17140,102
|
|
20241104,092800,53929920,17180,17160,17180,17140,125
|
|
20241104,092700,51787160,17170,17170,17170,17170,10
|
|
20241104,092600,51615460,17170,17170,17170,17170,7
|
|
20241104,092500,51495270,17180,17160,17180,17160,2
|
|
20241104,092400,51460930,17170,17160,17200,17160,22
|
|
20241104,092300,51083190,17160,17150,17200,17150,461
|
|
20241104,092200,43174280,17180,17190,17190,17150,682
|
|
20241104,092100,31464150,17200,17200,17200,17200,5
|
|
20241104,092000,31378150,17210,17210,17210,17210,5
|
|
20241104,091900,31292100,17200,17230,17230,17200,335
|
|
20241104,091800,25525830,17240,17250,17250,17240,53
|
|
20241104,091700,24611810,17260,17260,17260,17260,100
|
|
20241104,091600,22885810,17250,17280,17290,17250,405
|
|
20241104,091500,15899380,17280,17260,17280,17260,265
|
|
20241104,091400,11322910,17260,17250,17260,17250,24
|
|
20241104,091300,10908860,17250,17240,17250,17240,10
|
|
20241104,091200,10736450,17240,17240,17240,17240,1
|
|
20241104,091100,10719210,17240,17240,17240,17240,1
|
|
20241104,091000,10701970,17220,17240,17240,17220,13
|
|
20241104,090900,10477940,17230,17230,17230,17230,5
|
|
20241104,090800,10391790,17230,17230,17230,17230,0
|
|
20241104,090700,10391790,17230,17230,17230,17230,177
|
|
20241104,090600,7342080,17230,17230,17230,17230,48
|
|
20241104,090500,6515040,17240,17250,17260,17240,9
|
|
20241104,090400,6359800,17260,17260,17270,17260,14
|
|
20241104,090300,6118140,17260,17260,17260,17260,29
|
|
20241104,090200,5617600,17210,17210,17210,17210,0
|
|
20241104,090100,5617600,17210,17210,17210,17210,224
|
|
20241104,090000,1762560,17280,17280,17280,17280,102
|