623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,192000,365228860,17370,17370,17370,17370,117
|
|
20241105,191900,365228860,17370,17370,17370,17370,0
|
|
20241105,191800,365228860,17370,17370,17370,17370,0
|
|
20241105,191700,365228860,17370,17370,17370,17370,0
|
|
20241105,191600,365228860,17370,17370,17370,17370,0
|
|
20241105,191500,365228860,17370,17370,17370,17370,0
|
|
20241105,191400,365228860,17370,17370,17370,17370,0
|
|
20241105,191300,365228860,17370,17370,17370,17370,0
|
|
20241105,191200,365228860,17370,17370,17370,17370,0
|
|
20241105,191100,365228860,17370,17370,17370,17370,0
|
|
20241105,191000,365228860,17370,17370,17370,17370,0
|
|
20241105,190900,365228860,17370,17370,17370,17370,0
|
|
20241105,190800,365228860,17370,17370,17370,17370,0
|
|
20241105,190700,365228860,17370,17370,17370,17370,0
|
|
20241105,190600,365228860,17370,17370,17370,17370,0
|
|
20241105,190500,365228860,17370,17370,17370,17370,0
|
|
20241105,190400,365228860,17370,17370,17370,17370,0
|
|
20241105,190300,365228860,17370,17370,17370,17370,0
|
|
20241105,190200,365228860,17370,17370,17370,17370,0
|
|
20241105,190100,365228860,17370,17370,17370,17370,0
|
|
20241105,190000,365228860,17370,17370,17370,17370,0
|
|
20241105,185900,365228860,17370,17370,17370,17370,0
|
|
20241105,185800,365228860,17370,17370,17370,17370,0
|
|
20241105,185700,365228860,17370,17370,17370,17370,0
|
|
20241105,185600,365228860,17370,17370,17370,17370,0
|
|
20241105,185500,365228860,17370,17370,17370,17370,0
|
|
20241105,185400,365228860,17370,17370,17370,17370,0
|
|
20241105,185300,365228860,17370,17370,17370,17370,0
|
|
20241105,185200,365228860,17370,17370,17370,17370,0
|
|
20241105,185100,365228860,17370,17370,17370,17370,0
|
|
20241105,185000,365228860,17370,17370,17370,17370,117
|
|
20241105,184900,365228860,17370,17370,17370,17370,0
|
|
20241105,184800,365228860,17370,17370,17370,17370,0
|
|
20241105,184700,365228860,17370,17370,17370,17370,0
|
|
20241105,184600,365228860,17370,17370,17370,17370,0
|
|
20241105,184500,365228860,17370,17370,17370,17370,0
|
|
20241105,184400,365228860,17370,17370,17370,17370,0
|
|
20241105,184300,365228860,17370,17370,17370,17370,0
|
|
20241105,184200,365228860,17370,17370,17370,17370,0
|
|
20241105,184100,365228860,17370,17370,17370,17370,0
|
|
20241105,184000,365228860,17370,17370,17370,17370,0
|
|
20241105,183900,365228860,17370,17370,17370,17370,0
|
|
20241105,183800,365228860,17370,17370,17370,17370,0
|
|
20241105,183700,365228860,17370,17370,17370,17370,0
|
|
20241105,183600,365228860,17370,17370,17370,17370,0
|
|
20241105,183500,365228860,17370,17370,17370,17370,0
|
|
20241105,183400,365228860,17370,17370,17370,17370,0
|
|
20241105,183300,365228860,17370,17370,17370,17370,0
|
|
20241105,183200,365228860,17370,17370,17370,17370,0
|
|
20241105,183100,365228860,17370,17370,17370,17370,0
|
|
20241105,183000,365228860,17370,17370,17370,17370,0
|
|
20241105,182900,365228860,17370,17370,17370,17370,0
|
|
20241105,182800,365228860,17370,17370,17370,17370,0
|
|
20241105,182700,365228860,17370,17370,17370,17370,0
|
|
20241105,182600,365228860,17370,17370,17370,17370,0
|
|
20241105,182500,365228860,17370,17370,17370,17370,0
|
|
20241105,182400,365228860,17370,17370,17370,17370,0
|
|
20241105,182300,365228860,17370,17370,17370,17370,0
|
|
20241105,182200,365228860,17370,17370,17370,17370,0
|
|
20241105,182100,365228860,17370,17370,17370,17370,0
|
|
20241105,182000,365228860,17370,17370,17370,17370,117
|
|
20241105,181900,365228860,17370,17370,17370,17370,0
|
|
20241105,181800,365228860,17370,17370,17370,17370,0
|
|
20241105,181700,365228860,17370,17370,17370,17370,0
|
|
20241105,181600,365228860,17370,17370,17370,17370,0
|
|
20241105,181500,365228860,17370,17370,17370,17370,0
|
|
20241105,181400,365228860,17370,17370,17370,17370,0
|
|
20241105,181300,365228860,17370,17370,17370,17370,0
|
|
20241105,181200,365228860,17370,17370,17370,17370,0
|
|
20241105,181100,365228860,17370,17370,17370,17370,0
|
|
20241105,181000,365228860,17370,17370,17370,17370,0
|
|
20241105,180900,365228860,17370,17370,17370,17370,0
|
|
20241105,180800,365228860,17370,17370,17370,17370,0
|
|
20241105,180700,365228860,17370,17370,17370,17370,0
|
|
20241105,180600,365228860,17370,17370,17370,17370,0
|
|
20241105,180500,365228860,17370,17370,17370,17370,0
|
|
20241105,180400,365228860,17370,17370,17370,17370,0
|
|
20241105,180300,365228860,17370,17370,17370,17370,0
|
|
20241105,180200,365228860,17370,17370,17370,17370,0
|
|
20241105,180100,365228860,17370,17370,17370,17370,0
|
|
20241105,180000,365228860,17370,17370,17370,17370,0
|
|
20241105,175900,365228860,17370,17370,17370,17370,0
|
|
20241105,175800,365228860,17370,17370,17370,17370,0
|
|
20241105,175700,365228860,17370,17370,17370,17370,0
|
|
20241105,175600,365228860,17370,17370,17370,17370,0
|
|
20241105,175500,365228860,17370,17370,17370,17370,0
|
|
20241105,175400,365228860,17370,17370,17370,17370,0
|
|
20241105,175300,365228860,17370,17370,17370,17370,0
|
|
20241105,175200,365228860,17370,17370,17370,17370,0
|
|
20241105,175100,365228860,17370,17370,17370,17370,0
|
|
20241105,175000,365228860,17370,17370,17370,17370,117
|
|
20241105,174900,365228860,17370,17370,17370,17370,0
|
|
20241105,174800,365228860,17370,17370,17370,17370,0
|
|
20241105,174700,365228860,17370,17370,17370,17370,0
|
|
20241105,174600,365228860,17370,17370,17370,17370,0
|
|
20241105,174500,365228860,17370,17370,17370,17370,0
|
|
20241105,174400,365228860,17370,17370,17370,17370,0
|
|
20241105,174300,365228860,17370,17370,17370,17370,0
|
|
20241105,174200,365228860,17370,17370,17370,17370,0
|
|
20241105,174100,365228860,17370,17370,17370,17370,0
|
|
20241105,174000,365228860,17370,17370,17370,17370,0
|
|
20241105,173900,365228860,17370,17370,17370,17370,0
|
|
20241105,173800,365228860,17370,17370,17370,17370,0
|
|
20241105,173700,365228860,17370,17370,17370,17370,0
|
|
20241105,173600,365228860,17370,17370,17370,17370,0
|
|
20241105,173500,365228860,17370,17370,17370,17370,0
|
|
20241105,173400,365228860,17370,17370,17370,17370,0
|
|
20241105,173300,365228860,17370,17370,17370,17370,0
|
|
20241105,173200,365228860,17370,17370,17370,17370,0
|
|
20241105,173100,365228860,17370,17370,17370,17370,0
|
|
20241105,173000,365228860,17370,17370,17370,17370,0
|
|
20241105,172900,365228860,17370,17370,17370,17370,0
|
|
20241105,172800,365228860,17370,17370,17370,17370,0
|
|
20241105,172700,365228860,17370,17370,17370,17370,0
|
|
20241105,172600,365228860,17370,17370,17370,17370,0
|
|
20241105,172500,365228860,17370,17370,17370,17370,0
|
|
20241105,172400,365228860,17370,17370,17370,17370,0
|
|
20241105,172300,365228860,17370,17370,17370,17370,0
|
|
20241105,172200,365228860,17370,17370,17370,17370,0
|
|
20241105,172100,365228860,17370,17370,17370,17370,0
|
|
20241105,172000,365228860,17370,17370,17370,17370,117
|
|
20241105,171900,365228860,17370,17370,17370,17370,0
|
|
20241105,171800,365228860,17370,17370,17370,17370,0
|
|
20241105,171700,365228860,17370,17370,17370,17370,0
|
|
20241105,171600,365228860,17370,17370,17370,17370,0
|
|
20241105,171500,365228860,17370,17370,17370,17370,0
|
|
20241105,171400,365228860,17370,17370,17370,17370,0
|
|
20241105,171300,365228860,17370,17370,17370,17370,0
|
|
20241105,171200,365228860,17370,17370,17370,17370,0
|
|
20241105,171100,365228860,17370,17370,17370,17370,0
|
|
20241105,171000,365228860,17370,17370,17370,17370,0
|
|
20241105,170900,365228860,17370,17370,17370,17370,0
|
|
20241105,170800,365228860,17370,17370,17370,17370,0
|
|
20241105,170700,365228860,17370,17370,17370,17370,0
|
|
20241105,170600,365228860,17370,17370,17370,17370,0
|
|
20241105,170500,365228860,17370,17370,17370,17370,0
|
|
20241105,170400,365228860,17370,17370,17370,17370,0
|
|
20241105,170300,365228860,17370,17370,17370,17370,0
|
|
20241105,170200,365228860,17370,17370,17370,17370,0
|
|
20241105,170100,365228860,17370,17370,17370,17370,0
|
|
20241105,170000,365228860,17370,17370,17370,17370,0
|
|
20241105,165900,365228860,17370,17370,17370,17370,0
|
|
20241105,165800,365228860,17370,17370,17370,17370,0
|
|
20241105,165700,365228860,17370,17370,17370,17370,0
|
|
20241105,165600,365228860,17370,17370,17370,17370,0
|
|
20241105,165500,365228860,17370,17370,17370,17370,0
|
|
20241105,165400,365228860,17370,17370,17370,17370,0
|
|
20241105,165300,365228860,17370,17370,17370,17370,0
|
|
20241105,165200,365228860,17370,17370,17370,17370,0
|
|
20241105,165100,365228860,17370,17370,17370,17370,0
|
|
20241105,165000,365228860,17370,17370,17370,17370,117
|
|
20241105,164900,365228860,17370,17370,17370,17370,0
|
|
20241105,164800,365228860,17370,17370,17370,17370,0
|
|
20241105,164700,365228860,17370,17370,17370,17370,0
|
|
20241105,164600,365228860,17370,17370,17370,17370,0
|
|
20241105,164500,365228860,17370,17370,17370,17370,0
|
|
20241105,164400,365228860,17370,17370,17370,17370,0
|
|
20241105,164300,365228860,17370,17370,17370,17370,0
|
|
20241105,164200,365228860,17370,17370,17370,17370,0
|
|
20241105,164100,365228860,17370,17370,17370,17370,0
|
|
20241105,164000,365228860,17370,17370,17370,17370,0
|
|
20241105,163900,365228860,17370,17370,17370,17370,0
|
|
20241105,163800,365228860,17370,17370,17370,17370,0
|
|
20241105,163700,365228860,17370,17370,17370,17370,0
|
|
20241105,163600,365228860,17370,17370,17370,17370,0
|
|
20241105,163500,365228860,17370,17370,17370,17370,0
|
|
20241105,163400,365228860,17370,17370,17370,17370,0
|
|
20241105,163300,365228860,17370,17370,17370,17370,0
|
|
20241105,163200,365228860,17370,17370,17370,17370,0
|
|
20241105,163100,365228860,17370,17370,17370,17370,0
|
|
20241105,163000,365228860,17370,17370,17370,17370,0
|
|
20241105,162900,365228860,17370,17370,17370,17370,0
|
|
20241105,162800,365228860,17370,17370,17370,17370,0
|
|
20241105,162700,365228860,17370,17370,17370,17370,0
|
|
20241105,162600,365228860,17370,17370,17370,17370,0
|
|
20241105,162500,365228860,17370,17370,17370,17370,0
|
|
20241105,162400,365228860,17370,17370,17370,17370,0
|
|
20241105,162300,365228860,17370,17370,17370,17370,0
|
|
20241105,162200,365228860,17370,17370,17370,17370,0
|
|
20241105,162100,365228860,17370,17370,17370,17370,0
|
|
20241105,162000,365228860,17370,17370,17370,17370,117
|
|
20241105,161900,365228860,17370,17370,17370,17370,0
|
|
20241105,161800,365228860,17370,17370,17370,17370,0
|
|
20241105,161700,365228860,17370,17370,17370,17370,0
|
|
20241105,161600,365228860,17370,17370,17370,17370,0
|
|
20241105,161500,365228860,17370,17370,17370,17370,0
|
|
20241105,161400,365228860,17370,17370,17370,17370,0
|
|
20241105,161300,365228860,17370,17370,17370,17370,0
|
|
20241105,161200,365228860,17370,17370,17370,17370,0
|
|
20241105,161100,365228860,17370,17370,17370,17370,0
|
|
20241105,161000,365228860,17370,17370,17370,17370,0
|
|
20241105,160900,365228860,17370,17370,17370,17370,0
|
|
20241105,160800,365228860,17370,17370,17370,17370,0
|
|
20241105,160700,365228860,17370,17370,17370,17370,0
|
|
20241105,160600,365228860,17370,17370,17370,17370,0
|
|
20241105,160500,365228860,17370,17370,17370,17370,0
|
|
20241105,160400,365228860,17370,17370,17370,17370,0
|
|
20241105,160300,365228860,17370,17370,17370,17370,0
|
|
20241105,160200,365228860,17370,17370,17370,17370,0
|
|
20241105,160100,365228860,17370,17370,17370,17370,0
|
|
20241105,160000,365228860,17370,17370,17370,17370,0
|
|
20241105,155900,365228860,17370,17370,17370,17370,0
|
|
20241105,155800,365228860,17370,17370,17370,17370,0
|
|
20241105,155700,365228860,17370,17370,17370,17370,0
|
|
20241105,155600,365228860,17370,17370,17370,17370,0
|
|
20241105,155500,365228860,17370,17370,17370,17370,0
|
|
20241105,155400,365228860,17370,17370,17370,17370,0
|
|
20241105,155300,365228860,17370,17370,17370,17370,0
|
|
20241105,155200,365228860,17370,17370,17370,17370,0
|
|
20241105,155100,365228860,17370,17370,17370,17370,0
|
|
20241105,155000,365228860,17370,17370,17370,17370,117
|
|
20241105,154900,365228860,17370,17370,17370,17370,0
|
|
20241105,154800,365228860,17370,17370,17370,17370,0
|
|
20241105,154700,365228860,17370,17370,17370,17370,0
|
|
20241105,154600,365228860,17370,17370,17370,17370,0
|
|
20241105,154500,365228860,17370,17370,17370,17370,0
|
|
20241105,154400,365228860,17370,17370,17370,17370,0
|
|
20241105,154300,365228860,17370,17370,17370,17370,0
|
|
20241105,154200,365228860,17370,17370,17370,17370,0
|
|
20241105,154100,365228860,17370,17370,17370,17370,0
|
|
20241105,154000,365228860,17370,17370,17370,17370,0
|
|
20241105,153900,365228860,17370,17370,17370,17370,0
|
|
20241105,153800,365228860,17370,17370,17370,17370,0
|
|
20241105,153700,365228860,17370,17370,17370,17370,0
|
|
20241105,153600,365228860,17370,17370,17370,17370,0
|
|
20241105,153500,365228860,17370,17370,17370,17370,0
|
|
20241105,153400,365228860,17370,17370,17370,17370,0
|
|
20241105,153300,365228860,17370,17370,17370,17370,0
|
|
20241105,153200,365228860,17370,17370,17370,17370,0
|
|
20241105,153100,365228860,17370,17370,17370,17370,0
|
|
20241105,153000,365228860,17370,17370,17370,17370,117
|
|
20241105,152900,363196570,17370,17370,17370,17370,0
|
|
20241105,152800,363196570,17370,17370,17370,17370,0
|
|
20241105,152700,363196570,17370,17370,17370,17370,0
|
|
20241105,152600,363196570,17370,17370,17370,17370,0
|
|
20241105,152500,363196570,17370,17370,17370,17370,0
|
|
20241105,152400,363196570,17370,17370,17370,17370,0
|
|
20241105,152300,363196570,17370,17370,17370,17370,0
|
|
20241105,152200,363196570,17370,17370,17370,17370,0
|
|
20241105,152100,363196570,17370,17370,17370,17370,0
|
|
20241105,152000,363196570,17370,17370,17370,17370,0
|
|
20241105,151900,363196570,17370,17370,17370,17370,18
|
|
20241105,151800,362883910,17370,17370,17370,17370,0
|
|
20241105,151700,362883910,17370,17370,17370,17370,2
|
|
20241105,151600,362849170,17370,17370,17370,17370,3
|
|
20241105,151500,362797060,17370,17370,17370,17370,0
|
|
20241105,151400,362797060,17370,17370,17370,17370,2
|
|
20241105,151300,362762320,17360,17360,17360,17360,10
|
|
20241105,151200,362588720,17360,17360,17360,17360,40
|
|
20241105,151100,361894320,17360,17360,17360,17360,51
|
|
20241105,151000,361008960,17360,17370,17370,17360,77
|
|
20241105,150900,359672230,17370,17370,17370,17370,33
|
|
20241105,150800,359099020,17370,17380,17380,17370,101
|
|
20241105,150700,357344630,17380,17380,17380,17380,2
|
|
20241105,150600,357309870,17380,17380,17380,17380,0
|
|
20241105,150500,357309870,17380,17370,17380,17370,27
|
|
20241105,150400,356840860,17370,17410,17410,17370,602
|
|
20241105,150300,346380590,17390,17400,17400,17390,119
|
|
20241105,150200,344310960,17410,17410,17410,17410,24
|
|
20241105,150100,343893120,17410,17410,17410,17410,0
|
|
20241105,150000,343893120,17410,17410,17410,17410,0
|
|
20241105,145900,343893120,17410,17410,17410,17410,0
|
|
20241105,145800,343893120,17410,17410,17410,17410,0
|
|
20241105,145700,343893120,17410,17410,17410,17410,14
|
|
20241105,145600,343649380,17400,17400,17400,17400,1
|
|
20241105,145500,343631980,17390,17390,17390,17390,1
|
|
20241105,145400,343614590,17400,17400,17400,17400,0
|
|
20241105,145300,343614590,17400,17400,17400,17400,0
|
|
20241105,145200,343614590,17400,17400,17400,17400,0
|
|
20241105,145100,343614590,17400,17400,17400,17400,0
|
|
20241105,145000,343614590,17400,17390,17400,17390,303
|
|
20241105,144900,338342890,17400,17410,17410,17400,16
|
|
20241105,144800,338064470,17410,17410,17410,17410,0
|
|
20241105,144700,338064470,17410,17410,17410,17410,2
|
|
20241105,144600,338029650,17410,17410,17410,17410,3
|
|
20241105,144500,337977420,17390,17390,17390,17390,0
|
|
20241105,144400,337977420,17390,17390,17390,17390,0
|
|
20241105,144300,337977420,17390,17390,17390,17390,0
|
|
20241105,144200,337977420,17390,17390,17390,17390,0
|
|
20241105,144100,337977420,17390,17390,17390,17390,0
|
|
20241105,144000,337977420,17390,17390,17390,17390,0
|
|
20241105,143900,337977420,17390,17390,17390,17390,0
|
|
20241105,143800,337977420,17390,17400,17400,17390,100
|
|
20241105,143700,336237700,17410,17410,17410,17410,0
|
|
20241105,143600,336237700,17410,17410,17410,17410,180
|
|
20241105,143500,333103900,17410,17410,17410,17410,8
|
|
20241105,143400,332964620,17410,17410,17410,17410,0
|
|
20241105,143300,332964620,17410,17410,17410,17410,53
|
|
20241105,143200,332041890,17440,17440,17440,17440,0
|
|
20241105,143100,332041890,17440,17440,17440,17440,4
|
|
20241105,143000,331972130,17420,17420,17420,17420,0
|
|
20241105,142900,331972130,17420,17420,17420,17420,123
|
|
20241105,142800,329829470,17430,17430,17430,17430,0
|
|
20241105,142700,329829470,17430,17430,17430,17430,10
|
|
20241105,142600,329655170,17420,17420,17420,17420,10
|
|
20241105,142500,329480970,17420,17420,17420,17420,0
|
|
20241105,142400,329480970,17420,17430,17430,17420,24
|
|
20241105,142300,329062720,17430,17430,17430,17430,0
|
|
20241105,142200,329062720,17430,17440,17440,17430,100
|
|
20241105,142100,327319560,17440,17440,17440,17440,1
|
|
20241105,142000,327302120,17450,17450,17450,17450,120
|
|
20241105,141900,325208120,17450,17450,17450,17450,1
|
|
20241105,141800,325190670,17480,17480,17480,17480,3
|
|
20241105,141700,325138230,17480,17480,17480,17480,0
|
|
20241105,141600,325138230,17480,17450,17480,17450,11
|
|
20241105,141500,324946250,17480,17480,17480,17480,0
|
|
20241105,141400,324946250,17480,17480,17480,17480,1
|
|
20241105,141300,324928770,17450,17450,17450,17450,0
|
|
20241105,141200,324928770,17450,17450,17450,17450,0
|
|
20241105,141100,324928770,17450,17450,17450,17450,0
|
|
20241105,141000,324928770,17450,17450,17450,17450,1
|
|
20241105,140900,324911320,17480,17480,17480,17480,0
|
|
20241105,140800,324911320,17480,17480,17480,17480,2
|
|
20241105,140700,324876360,17450,17450,17450,17450,0
|
|
20241105,140600,324876360,17450,17450,17450,17450,0
|
|
20241105,140500,324876360,17450,17450,17450,17450,1
|
|
20241105,140400,324858910,17460,17460,17460,17460,0
|
|
20241105,140300,324858910,17460,17460,17460,17460,64
|
|
20241105,140200,323741470,17460,17470,17470,17460,38
|
|
20241105,140100,323077980,17460,17460,17460,17460,0
|
|
20241105,140000,323077980,17460,17460,17460,17460,0
|
|
20241105,135900,323077980,17460,17460,17460,17460,0
|
|
20241105,135800,323077980,17460,17460,17460,17460,0
|
|
20241105,135700,323077980,17460,17460,17460,17460,0
|
|
20241105,135600,323077980,17460,17460,17460,17460,0
|
|
20241105,135500,323077980,17460,17460,17460,17460,0
|
|
20241105,135400,323077980,17460,17480,17480,17460,625
|
|
20241105,135300,312158780,17480,17480,17480,17480,0
|
|
20241105,135200,312158780,17480,17480,17480,17480,5
|
|
20241105,135100,312071380,17480,17480,17480,17480,0
|
|
20241105,135000,312071380,17480,17480,17480,17480,0
|
|
20241105,134900,312071380,17480,17480,17480,17480,0
|
|
20241105,134800,312071380,17480,17480,17480,17470,300
|
|
20241105,134700,306828520,17490,17490,17490,17490,14
|
|
20241105,134600,306583660,17500,17500,17500,17500,0
|
|
20241105,134500,306583660,17500,17500,17500,17500,0
|
|
20241105,134400,306583660,17500,17500,17500,17500,0
|
|
20241105,134300,306583660,17500,17500,17500,17500,228
|
|
20241105,134200,302593660,17510,17510,17510,17510,0
|
|
20241105,134100,302593660,17510,17510,17510,17510,2
|
|
20241105,134000,302558640,17520,17520,17520,17520,0
|
|
20241105,133900,302558640,17520,17520,17520,17520,0
|
|
20241105,133800,302558640,17520,17520,17520,17520,0
|
|
20241105,133700,302558640,17520,17520,17520,17520,0
|
|
20241105,133600,302558640,17520,17520,17520,17520,6
|
|
20241105,133500,302453520,17520,17520,17520,17520,0
|
|
20241105,133400,302453520,17520,17520,17520,17520,227
|
|
20241105,133300,298476480,17550,17520,17550,17510,338
|
|
20241105,133200,292548000,17530,17540,17540,17530,25
|
|
20241105,133100,292109740,17540,17540,17540,17540,0
|
|
20241105,133000,292109740,17540,17580,17580,17540,523
|
|
20241105,132900,282929260,17590,17590,17590,17590,0
|
|
20241105,132800,282929260,17590,17590,17590,17590,1
|
|
20241105,132700,282911670,17560,17550,17570,17550,4
|
|
20241105,132600,282841440,17550,17550,17550,17550,8
|
|
20241105,132500,282701040,17550,17550,17550,17550,6
|
|
20241105,132400,282595740,17550,17540,17550,17540,21
|
|
20241105,132300,282227390,17560,17560,17560,17560,0
|
|
20241105,132200,282227390,17560,17560,17560,17560,6
|
|
20241105,132100,282122030,17560,17560,17560,17560,5
|
|
20241105,132000,282034230,17540,17540,17540,17540,3
|
|
20241105,131900,281981610,17550,17560,17560,17550,7
|
|
20241105,131800,281858730,17570,17570,17570,17570,0
|
|
20241105,131700,281858730,17570,17570,17570,17570,0
|
|
20241105,131600,281858730,17570,17570,17570,17570,22
|
|
20241105,131500,281472190,17580,17580,17580,17580,0
|
|
20241105,131400,281472190,17580,17580,17580,17580,0
|
|
20241105,131300,281472190,17580,17580,17580,17580,1
|
|
20241105,131200,281454610,17590,17590,17590,17590,0
|
|
20241105,131100,281454610,17590,17590,17590,17590,0
|
|
20241105,131000,281454610,17590,17590,17590,17590,1
|
|
20241105,130900,281437020,17580,17580,17580,17580,11
|
|
20241105,130800,281243640,17580,17580,17580,17580,0
|
|
20241105,130700,281243640,17580,17580,17580,17580,0
|
|
20241105,130600,281243640,17580,17580,17580,17580,0
|
|
20241105,130500,281243640,17580,17580,17580,17580,0
|
|
20241105,130400,281243640,17580,17580,17580,17580,2
|
|
20241105,130300,281208480,17590,17590,17590,17590,0
|
|
20241105,130200,281208480,17590,17580,17590,17580,101
|
|
20241105,130100,279432880,17580,17580,17580,17580,0
|
|
20241105,130000,279432880,17580,17580,17580,17580,5
|
|
20241105,125900,279344980,17610,17570,17610,17570,3
|
|
20241105,125800,279292200,17520,17520,17520,17520,5
|
|
20241105,125700,279204600,17520,17520,17520,17520,0
|
|
20241105,125600,279204600,17520,17520,17520,17520,0
|
|
20241105,125500,279204600,17520,17520,17520,17520,0
|
|
20241105,125400,279204600,17520,17520,17520,17520,0
|
|
20241105,125300,279204600,17520,17520,17520,17520,0
|
|
20241105,125200,279204600,17520,17520,17520,17520,0
|
|
20241105,125100,279204600,17520,17520,17520,17520,0
|
|
20241105,125000,279204600,17520,17520,17520,17520,0
|
|
20241105,124900,279204600,17520,17520,17520,17520,0
|
|
20241105,124800,279204600,17520,17530,17530,17520,72
|
|
20241105,124700,277942790,17540,17550,17550,17540,23
|
|
20241105,124600,277539240,17560,17570,17570,17560,20
|
|
20241105,124500,277187940,17580,17580,17580,17580,0
|
|
20241105,124400,277187940,17580,17590,17590,17580,10
|
|
20241105,124300,277012090,17600,17600,17600,17600,0
|
|
20241105,124200,277012090,17600,17600,17600,17600,0
|
|
20241105,124100,277012090,17600,17600,17600,17600,5
|
|
20241105,124000,276924090,17610,17610,17610,17610,0
|
|
20241105,123900,276924090,17610,17610,17610,17610,0
|
|
20241105,123800,276924090,17610,17610,17610,17610,0
|
|
20241105,123700,276924090,17610,17610,17610,17610,0
|
|
20241105,123600,276924090,17610,17580,17610,17580,33
|
|
20241105,123500,276343650,17580,17570,17580,17570,14
|
|
20241105,123400,276097660,17580,17580,17580,17580,5
|
|
20241105,123300,276009760,17570,17570,17570,17570,1
|
|
20241105,123200,275992190,17570,17550,17570,17550,6
|
|
20241105,123100,275886870,17550,17550,17550,17550,12
|
|
20241105,123000,275676270,17530,17530,17530,17530,0
|
|
20241105,122900,275676270,17530,17530,17530,17530,0
|
|
20241105,122800,275676270,17530,17530,17530,17530,0
|
|
20241105,122700,275676270,17530,17530,17530,17530,0
|
|
20241105,122600,275676270,17530,17530,17530,17530,200
|
|
20241105,122500,272170270,17530,17530,17530,17530,0
|
|
20241105,122400,272170270,17530,17530,17530,17530,0
|
|
20241105,122300,272170270,17530,17530,17530,17530,0
|
|
20241105,122200,272170270,17530,17530,17530,17530,0
|
|
20241105,122100,272170270,17530,17530,17530,17530,0
|
|
20241105,122000,272170270,17530,17530,17530,17530,0
|
|
20241105,121900,272170270,17530,17530,17530,17530,0
|
|
20241105,121800,272170270,17530,17530,17530,17530,15
|
|
20241105,121700,271907320,17520,17520,17520,17520,0
|
|
20241105,121600,271907320,17520,17520,17520,17520,5
|
|
20241105,121500,271819720,17500,17500,17500,17500,5
|
|
20241105,121400,271732220,17500,17500,17500,17500,26
|
|
20241105,121300,271277220,17500,17490,17500,17490,21
|
|
20241105,121200,270909780,17500,17500,17500,17500,100
|
|
20241105,121100,269159780,17500,17500,17500,17500,50
|
|
20241105,121000,268284780,17500,17500,17500,17500,0
|
|
20241105,120900,268284780,17500,17500,17500,17500,236
|
|
20241105,120800,264154780,17490,17490,17490,17490,0
|
|
20241105,120700,264154780,17490,17520,17520,17490,467
|
|
20241105,120600,255986470,17530,17540,17540,17530,7
|
|
20241105,120500,255863750,17540,17560,17560,17540,117
|
|
20241105,120400,253810750,17580,17570,17580,17560,61
|
|
20241105,120300,252738540,17570,17570,17570,17570,0
|
|
20241105,120200,252738540,17570,17570,17570,17570,0
|
|
20241105,120100,252738540,17570,17570,17570,17570,0
|
|
20241105,120000,252738540,17570,17570,17570,17570,0
|
|
20241105,115900,252738540,17570,17570,17570,17570,0
|
|
20241105,115800,252738540,17570,17570,17570,17570,2
|
|
20241105,115700,252703400,17560,17560,17560,17560,60
|
|
20241105,115600,251649800,17560,17560,17560,17560,0
|
|
20241105,115500,251649800,17560,17560,17560,17560,1
|
|
20241105,115400,251632240,17580,17580,17580,17580,0
|
|
20241105,115300,251632240,17580,17580,17580,17580,251
|
|
20241105,115200,247219660,17590,17590,17590,17590,0
|
|
20241105,115100,247219660,17590,17590,17590,17590,0
|
|
20241105,115000,247219660,17590,17590,17590,17590,0
|
|
20241105,114900,247219660,17590,17590,17590,17590,228
|
|
20241105,114800,243209140,17570,17570,17570,17570,6
|
|
20241105,114700,243103720,17580,17640,17640,17580,813
|
|
20241105,114600,228796050,17640,17640,17640,17640,0
|
|
20241105,114500,228796050,17640,17640,17640,17640,0
|
|
20241105,114400,228796050,17640,17640,17640,17640,0
|
|
20241105,114300,228796050,17640,17640,17640,17640,0
|
|
20241105,114200,228796050,17640,17640,17640,17640,0
|
|
20241105,114100,228796050,17640,17640,17640,17640,0
|
|
20241105,114000,228796050,17640,17640,17640,17640,0
|
|
20241105,113900,228796050,17640,17640,17640,17640,0
|
|
20241105,113800,228796050,17640,17640,17640,17640,0
|
|
20241105,113700,228796050,17640,17640,17640,17640,0
|
|
20241105,113600,228796050,17640,17640,17640,17640,0
|
|
20241105,113500,228796050,17640,17630,17640,17630,320
|
|
20241105,113400,223152870,17610,17610,17610,17610,0
|
|
20241105,113300,223152870,17610,17610,17610,17610,7
|
|
20241105,113200,223029600,17610,17610,17610,17610,0
|
|
20241105,113100,223029600,17610,17620,17620,17610,202
|
|
20241105,113000,219472180,17640,17640,17640,17640,0
|
|
20241105,112900,219472180,17640,17640,17640,17640,0
|
|
20241105,112800,219472180,17640,17640,17640,17640,225
|
|
20241105,112700,215503180,17640,17630,17640,17630,158
|
|
20241105,112600,212716550,17630,17630,17630,17630,57
|
|
20241105,112500,211711640,17630,17620,17630,17620,101
|
|
20241105,112400,209931020,17620,17590,17620,17590,2
|
|
20241105,112300,209895810,17590,17590,17640,17590,654
|
|
20241105,112200,198369910,17590,17590,17590,17590,93
|
|
20241105,112100,196734040,17580,17580,17580,17580,0
|
|
20241105,112000,196734040,17580,17580,17580,17580,2
|
|
20241105,111900,196698880,17590,17590,17590,17590,0
|
|
20241105,111800,196698880,17590,17590,17590,17590,0
|
|
20241105,111700,196698880,17590,17590,17590,17590,0
|
|
20241105,111600,196698880,17590,17590,17590,17590,0
|
|
20241105,111500,196698880,17590,17600,17600,17590,7
|
|
20241105,111400,196575740,17590,17580,17590,17580,20
|
|
20241105,111300,196224090,17590,17590,17590,17590,0
|
|
20241105,111200,196224090,17590,17590,17590,17590,0
|
|
20241105,111100,196224090,17590,17590,17590,17590,0
|
|
20241105,111000,196224090,17590,17600,17600,17590,45
|
|
20241105,110900,195432530,17590,17610,17610,17590,41
|
|
20241105,110800,194711320,17620,17610,17620,17610,100
|
|
20241105,110700,192950110,17600,17600,17600,17600,2
|
|
20241105,110600,192914910,17590,17590,17590,17590,1
|
|
20241105,110500,192897320,17580,17580,17580,17580,0
|
|
20241105,110400,192897320,17580,17580,17580,17570,4
|
|
20241105,110300,192827020,17590,17580,17590,17580,101
|
|
20241105,110200,191051430,17560,17550,17560,17550,131
|
|
20241105,110100,188752370,17550,17550,17550,17550,4
|
|
20241105,110000,188682170,17560,17580,17580,17560,2
|
|
20241105,105900,188647030,17560,17560,17560,17560,0
|
|
20241105,105800,188647030,17560,17580,17580,17560,174
|
|
20241105,105700,185591160,17580,17580,17580,17580,0
|
|
20241105,105600,185591160,17580,17580,17580,17580,1
|
|
20241105,105500,185573580,17600,17600,17600,17600,0
|
|
20241105,105400,185573580,17600,17600,17600,17600,0
|
|
20241105,105300,185573580,17600,17590,17600,17590,104
|
|
20241105,105200,183743590,17600,17600,17600,17600,1
|
|
20241105,105100,183725990,17600,17610,17610,17600,36
|
|
20241105,105000,183092040,17610,17600,17620,17600,102
|
|
20241105,104900,181294880,17610,17610,17620,17610,262
|
|
20241105,104800,176679860,17610,17550,17610,17540,96
|
|
20241105,104700,174993110,17550,17550,17550,17550,1
|
|
20241105,104600,174975560,17550,17560,17560,17550,4
|
|
20241105,104500,174905330,17540,17560,17560,17540,5
|
|
20241105,104400,174817610,17540,17550,17550,17540,243
|
|
20241105,104300,170552970,17580,17540,17600,17540,541
|
|
20241105,104200,161042380,17560,17540,17560,17540,200
|
|
20241105,104100,157531400,17530,17540,17540,17530,3
|
|
20241105,104000,157478790,17520,17520,17520,17520,0
|
|
20241105,103900,157478790,17520,17520,17520,17520,1
|
|
20241105,103800,157461270,17520,17540,17540,17520,6
|
|
20241105,103700,157356110,17550,17550,17550,17540,12
|
|
20241105,103600,157145520,17550,17490,17550,17490,243
|
|
20241105,103500,152895390,17490,17490,17490,17490,400
|
|
20241105,103400,145899390,17490,17490,17490,17490,0
|
|
20241105,103300,145899390,17490,17490,17490,17490,56
|
|
20241105,103200,144919950,17490,17490,17490,17490,0
|
|
20241105,103100,144919950,17490,17480,17490,17480,64
|
|
20241105,103000,143800630,17490,17490,17490,17490,5
|
|
20241105,102900,143713180,17470,17490,17490,17470,16
|
|
20241105,102800,143433420,17490,17490,17490,17490,5
|
|
20241105,102700,143345970,17490,17490,17490,17490,0
|
|
20241105,102600,143345970,17490,17490,17490,17490,0
|
|
20241105,102500,143345970,17490,17490,17490,17490,5
|
|
20241105,102400,143258520,17490,17490,17490,17490,5
|
|
20241105,102300,143171070,17470,17470,17470,17470,0
|
|
20241105,102200,143171070,17470,17470,17470,17470,4
|
|
20241105,102100,143101190,17470,17470,17470,17470,1
|
|
20241105,102000,143083720,17460,17460,17460,17460,0
|
|
20241105,101900,143083720,17460,17490,17490,17460,453
|
|
20241105,101800,135166320,17480,17480,17480,17480,0
|
|
20241105,101700,135166320,17480,17480,17480,17480,2
|
|
20241105,101600,135131360,17490,17490,17490,17490,0
|
|
20241105,101500,135131360,17490,17490,17490,17490,0
|
|
20241105,101400,135131360,17490,17490,17490,17490,0
|
|
20241105,101300,135131360,17490,17480,17490,17480,3
|
|
20241105,101200,135078900,17490,17490,17490,17490,1
|
|
20241105,101100,135061410,17510,17510,17550,17500,275
|
|
20241105,101000,130243690,17550,17440,17550,17440,4
|
|
20241105,100900,130173710,17440,17440,17450,17440,21
|
|
20241105,100800,129807290,17450,17440,17500,17440,38
|
|
20241105,100700,129143300,17440,17440,17440,17440,2
|
|
20241105,100600,129108420,17440,17400,17440,17400,3
|
|
20241105,100500,129056180,17410,17390,17410,17390,101
|
|
20241105,100400,127299280,17380,17380,17380,17380,0
|
|
20241105,100300,127299280,17380,17380,17380,17380,0
|
|
20241105,100200,127299280,17380,17380,17380,17380,0
|
|
20241105,100100,127299280,17380,17380,17380,17380,5
|
|
20241105,100000,127212380,17380,17370,17380,17370,6
|
|
20241105,095900,127108110,17380,17380,17380,17380,64
|
|
20241105,095800,125995790,17380,17390,17390,17380,11
|
|
20241105,095700,125804510,17390,17420,17430,17390,343
|
|
20241105,095600,119831440,17430,17430,17430,17430,0
|
|
20241105,095500,119831440,17430,17430,17430,17430,0
|
|
20241105,095400,119831440,17430,17430,17430,17430,0
|
|
20241105,095300,119831440,17430,17430,17430,17430,0
|
|
20241105,095200,119831440,17430,17430,17430,17430,160
|
|
20241105,095100,117042640,17430,17430,17430,17430,295
|
|
20241105,095000,111900790,17430,17440,17440,17430,35
|
|
20241105,094900,111290630,17440,17460,17460,17440,184
|
|
20241105,094800,108078110,17480,17480,17480,17480,22
|
|
20241105,094700,107693550,17480,17480,17490,17480,231
|
|
20241105,094600,103653380,17460,17460,17460,17460,0
|
|
20241105,094500,103653380,17460,17460,17460,17460,0
|
|
20241105,094400,103653380,17460,17460,17460,17460,1
|
|
20241105,094300,103635920,17460,17460,17470,17460,25
|
|
20241105,094200,103199210,17460,17450,17460,17450,230
|
|
20241105,094100,99185700,17450,17450,17450,17450,46
|
|
20241105,094000,98383000,17460,17460,17460,17460,4
|
|
20241105,093900,98313160,17470,17540,17540,17470,894
|
|
20241105,093800,82662570,17540,17540,17540,17540,30
|
|
20241105,093700,82136370,17530,17530,17530,17530,9
|
|
20241105,093600,81978600,17530,17530,17530,17530,1
|
|
20241105,093500,81961070,17520,17520,17520,17520,16
|
|
20241105,093400,81680750,17520,17520,17520,17520,3
|
|
20241105,093300,81628190,17510,17510,17510,17510,3
|
|
20241105,093200,81575660,17510,17520,17520,17510,4
|
|
20241105,093100,81505600,17520,17530,17530,17520,3
|
|
20241105,093000,81453030,17550,17550,17550,17550,1
|
|
20241105,092900,81435480,17550,17550,17550,17550,462
|
|
20241105,092800,73327380,17560,17560,17560,17560,51
|
|
20241105,092700,72431820,17560,17550,17560,17540,735
|
|
20241105,092600,59532550,17550,17540,17550,17540,11
|
|
20241105,092500,59339600,17550,17530,17550,17530,595
|
|
20241105,092400,48899220,17520,17530,17530,17520,6
|
|
20241105,092300,48794050,17520,17520,17520,17520,67
|
|
20241105,092200,47620210,17510,17500,17510,17500,104
|
|
20241105,092100,45800170,17500,17450,17500,17450,172
|
|
20241105,092000,42790720,17480,17450,17480,17450,480
|
|
20241105,091900,34407710,17450,17450,17450,17450,1
|
|
20241105,091800,34390260,17400,17400,17400,17400,100
|
|
20241105,091700,32650260,17400,17400,17400,17400,0
|
|
20241105,091600,32650260,17400,17400,17400,17400,0
|
|
20241105,091500,32650260,17400,17410,17450,17400,214
|
|
20241105,091400,28926550,17450,17450,17450,17450,0
|
|
20241105,091300,28926550,17450,17450,17450,17450,0
|
|
20241105,091200,28926550,17450,17450,17450,17450,100
|
|
20241105,091100,27181550,17450,17420,17460,17420,530
|
|
20241105,091000,17939770,17420,17420,17420,17420,16
|
|
20241105,090900,17661050,17420,17430,17430,17420,3
|
|
20241105,090800,17608780,17440,17440,17440,17440,0
|
|
20241105,090700,17608780,17440,17440,17440,17440,0
|
|
20241105,090600,17608780,17440,17440,17440,17440,21
|
|
20241105,090500,17242540,17440,17440,17440,17440,20
|
|
20241105,090400,16893740,17420,17420,17420,17420,179
|
|
20241105,090300,13775560,17420,17400,17420,17400,281
|
|
20241105,090200,8884140,17310,17370,17370,17310,200
|
|
20241105,090100,5415830,17350,17350,17350,17350,0
|
|
20241105,090000,5415830,17350,17350,17400,17350,312
|