606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190300,133336580,17630,17630,17630,17630,71
|
|
20241115,190200,133336580,17630,17630,17630,17630,0
|
|
20241115,190100,133336580,17630,17630,17630,17630,0
|
|
20241115,190000,133336580,17630,17630,17630,17630,0
|
|
20241115,185900,133336580,17630,17630,17630,17630,0
|
|
20241115,185800,133336580,17630,17630,17630,17630,0
|
|
20241115,185700,133336580,17630,17630,17630,17630,0
|
|
20241115,185600,133336580,17630,17630,17630,17630,0
|
|
20241115,185500,133336580,17630,17630,17630,17630,0
|
|
20241115,185400,133336580,17630,17630,17630,17630,0
|
|
20241115,185300,133336580,17630,17630,17630,17630,0
|
|
20241115,185200,133336580,17630,17630,17630,17630,0
|
|
20241115,185100,133336580,17630,17630,17630,17630,0
|
|
20241115,185000,133336580,17630,17630,17630,17630,0
|
|
20241115,184900,133336580,17630,17630,17630,17630,0
|
|
20241115,184800,133336580,17630,17630,17630,17630,0
|
|
20241115,184700,133336580,17630,17630,17630,17630,0
|
|
20241115,184600,133336580,17630,17630,17630,17630,0
|
|
20241115,184500,133336580,17630,17630,17630,17630,0
|
|
20241115,184400,133336580,17630,17630,17630,17630,0
|
|
20241115,184300,133336580,17630,17630,17630,17630,0
|
|
20241115,184200,133336580,17630,17630,17630,17630,0
|
|
20241115,184100,133336580,17630,17630,17630,17630,0
|
|
20241115,184000,133336580,17630,17630,17630,17630,0
|
|
20241115,183900,133336580,17630,17630,17630,17630,0
|
|
20241115,183800,133336580,17630,17630,17630,17630,0
|
|
20241115,183700,133336580,17630,17630,17630,17630,0
|
|
20241115,183600,133336580,17630,17630,17630,17630,0
|
|
20241115,183500,133336580,17630,17630,17630,17630,0
|
|
20241115,183400,133336580,17630,17630,17630,17630,0
|
|
20241115,183300,133336580,17630,17630,17630,17630,71
|
|
20241115,183200,133336580,17630,17630,17630,17630,0
|
|
20241115,183100,133336580,17630,17630,17630,17630,0
|
|
20241115,183000,133336580,17630,17630,17630,17630,0
|
|
20241115,182900,133336580,17630,17630,17630,17630,0
|
|
20241115,182800,133336580,17630,17630,17630,17630,0
|
|
20241115,182700,133336580,17630,17630,17630,17630,0
|
|
20241115,182600,133336580,17630,17630,17630,17630,0
|
|
20241115,182500,133336580,17630,17630,17630,17630,0
|
|
20241115,182400,133336580,17630,17630,17630,17630,0
|
|
20241115,182300,133336580,17630,17630,17630,17630,0
|
|
20241115,182200,133336580,17630,17630,17630,17630,0
|
|
20241115,182100,133336580,17630,17630,17630,17630,0
|
|
20241115,182000,133336580,17630,17630,17630,17630,0
|
|
20241115,181900,133336580,17630,17630,17630,17630,0
|
|
20241115,181800,133336580,17630,17630,17630,17630,0
|
|
20241115,181700,133336580,17630,17630,17630,17630,0
|
|
20241115,181600,133336580,17630,17630,17630,17630,0
|
|
20241115,181500,133336580,17630,17630,17630,17630,0
|
|
20241115,181400,133336580,17630,17630,17630,17630,0
|
|
20241115,181300,133336580,17630,17630,17630,17630,0
|
|
20241115,181200,133336580,17630,17630,17630,17630,0
|
|
20241115,181100,133336580,17630,17630,17630,17630,0
|
|
20241115,181000,133336580,17630,17630,17630,17630,0
|
|
20241115,180900,133336580,17630,17630,17630,17630,0
|
|
20241115,180800,133336580,17630,17630,17630,17630,0
|
|
20241115,180700,133336580,17630,17630,17630,17630,0
|
|
20241115,180600,133336580,17630,17630,17630,17630,0
|
|
20241115,180500,133336580,17630,17630,17630,17630,0
|
|
20241115,180400,133336580,17630,17630,17630,17630,0
|
|
20241115,180300,133336580,17630,17630,17630,17630,71
|
|
20241115,180200,133336580,17630,17630,17630,17630,0
|
|
20241115,180100,133336580,17630,17630,17630,17630,0
|
|
20241115,180000,133336580,17630,17630,17630,17630,0
|
|
20241115,175900,133336580,17630,17630,17630,17630,0
|
|
20241115,175800,133336580,17630,17630,17630,17630,0
|
|
20241115,175700,133336580,17630,17630,17630,17630,0
|
|
20241115,175600,133336580,17630,17630,17630,17630,0
|
|
20241115,175500,133336580,17630,17630,17630,17630,0
|
|
20241115,175400,133336580,17630,17630,17630,17630,0
|
|
20241115,175300,133336580,17630,17630,17630,17630,0
|
|
20241115,175200,133336580,17630,17630,17630,17630,0
|
|
20241115,175100,133336580,17630,17630,17630,17630,0
|
|
20241115,175000,133336580,17630,17630,17630,17630,0
|
|
20241115,174900,133336580,17630,17630,17630,17630,0
|
|
20241115,174800,133336580,17630,17630,17630,17630,0
|
|
20241115,174700,133336580,17630,17630,17630,17630,0
|
|
20241115,174600,133336580,17630,17630,17630,17630,0
|
|
20241115,174500,133336580,17630,17630,17630,17630,0
|
|
20241115,174400,133336580,17630,17630,17630,17630,0
|
|
20241115,174300,133336580,17630,17630,17630,17630,0
|
|
20241115,174200,133336580,17630,17630,17630,17630,0
|
|
20241115,174100,133336580,17630,17630,17630,17630,0
|
|
20241115,174000,133336580,17630,17630,17630,17630,0
|
|
20241115,173900,133336580,17630,17630,17630,17630,0
|
|
20241115,173800,133336580,17630,17630,17630,17630,0
|
|
20241115,173700,133336580,17630,17630,17630,17630,0
|
|
20241115,173600,133336580,17630,17630,17630,17630,0
|
|
20241115,173500,133336580,17630,17630,17630,17630,0
|
|
20241115,173400,133336580,17630,17630,17630,17630,0
|
|
20241115,173300,133336580,17630,17630,17630,17630,71
|
|
20241115,173200,133336580,17630,17630,17630,17630,0
|
|
20241115,173100,133336580,17630,17630,17630,17630,0
|
|
20241115,173000,133336580,17630,17630,17630,17630,0
|
|
20241115,172900,133336580,17630,17630,17630,17630,0
|
|
20241115,172800,133336580,17630,17630,17630,17630,0
|
|
20241115,172700,133336580,17630,17630,17630,17630,0
|
|
20241115,172600,133336580,17630,17630,17630,17630,0
|
|
20241115,172500,133336580,17630,17630,17630,17630,0
|
|
20241115,172400,133336580,17630,17630,17630,17630,0
|
|
20241115,172300,133336580,17630,17630,17630,17630,0
|
|
20241115,172200,133336580,17630,17630,17630,17630,0
|
|
20241115,172100,133336580,17630,17630,17630,17630,0
|
|
20241115,172000,133336580,17630,17630,17630,17630,0
|
|
20241115,171900,133336580,17630,17630,17630,17630,0
|
|
20241115,171800,133336580,17630,17630,17630,17630,0
|
|
20241115,171700,133336580,17630,17630,17630,17630,0
|
|
20241115,171600,133336580,17630,17630,17630,17630,0
|
|
20241115,171500,133336580,17630,17630,17630,17630,0
|
|
20241115,171400,133336580,17630,17630,17630,17630,0
|
|
20241115,171300,133336580,17630,17630,17630,17630,0
|
|
20241115,171200,133336580,17630,17630,17630,17630,0
|
|
20241115,171100,133336580,17630,17630,17630,17630,0
|
|
20241115,171000,133336580,17630,17630,17630,17630,0
|
|
20241115,170900,133336580,17630,17630,17630,17630,0
|
|
20241115,170800,133336580,17630,17630,17630,17630,0
|
|
20241115,170700,133336580,17630,17630,17630,17630,0
|
|
20241115,170600,133336580,17630,17630,17630,17630,0
|
|
20241115,170500,133336580,17630,17630,17630,17630,0
|
|
20241115,170400,133336580,17630,17630,17630,17630,0
|
|
20241115,170300,133336580,17630,17630,17630,17630,71
|
|
20241115,170200,133336580,17630,17630,17630,17630,0
|
|
20241115,170100,133336580,17630,17630,17630,17630,0
|
|
20241115,170000,133336580,17630,17630,17630,17630,0
|
|
20241115,165900,133336580,17630,17630,17630,17630,0
|
|
20241115,165800,133336580,17630,17630,17630,17630,0
|
|
20241115,165700,133336580,17630,17630,17630,17630,0
|
|
20241115,165600,133336580,17630,17630,17630,17630,0
|
|
20241115,165500,133336580,17630,17630,17630,17630,0
|
|
20241115,165400,133336580,17630,17630,17630,17630,0
|
|
20241115,165300,133336580,17630,17630,17630,17630,0
|
|
20241115,165200,133336580,17630,17630,17630,17630,0
|
|
20241115,165100,133336580,17630,17630,17630,17630,0
|
|
20241115,165000,133336580,17630,17630,17630,17630,0
|
|
20241115,164900,133336580,17630,17630,17630,17630,0
|
|
20241115,164800,133336580,17630,17630,17630,17630,0
|
|
20241115,164700,133336580,17630,17630,17630,17630,0
|
|
20241115,164600,133336580,17630,17630,17630,17630,0
|
|
20241115,164500,133336580,17630,17630,17630,17630,0
|
|
20241115,164400,133336580,17630,17630,17630,17630,0
|
|
20241115,164300,133336580,17630,17630,17630,17630,0
|
|
20241115,164200,133336580,17630,17630,17630,17630,0
|
|
20241115,164100,133336580,17630,17630,17630,17630,0
|
|
20241115,164000,133336580,17630,17630,17630,17630,0
|
|
20241115,163900,133336580,17630,17630,17630,17630,0
|
|
20241115,163800,133336580,17630,17630,17630,17630,0
|
|
20241115,163700,133336580,17630,17630,17630,17630,0
|
|
20241115,163600,133336580,17630,17630,17630,17630,0
|
|
20241115,163500,133336580,17630,17630,17630,17630,0
|
|
20241115,163400,133336580,17630,17630,17630,17630,0
|
|
20241115,163300,133336580,17630,17630,17630,17630,71
|
|
20241115,163200,133336580,17630,17630,17630,17630,0
|
|
20241115,163100,133336580,17630,17630,17630,17630,0
|
|
20241115,163000,133336580,17630,17630,17630,17630,0
|
|
20241115,162900,133336580,17630,17630,17630,17630,0
|
|
20241115,162800,133336580,17630,17630,17630,17630,0
|
|
20241115,162700,133336580,17630,17630,17630,17630,0
|
|
20241115,162600,133336580,17630,17630,17630,17630,0
|
|
20241115,162500,133336580,17630,17630,17630,17630,0
|
|
20241115,162400,133336580,17630,17630,17630,17630,0
|
|
20241115,162300,133336580,17630,17630,17630,17630,0
|
|
20241115,162200,133336580,17630,17630,17630,17630,0
|
|
20241115,162100,133336580,17630,17630,17630,17630,0
|
|
20241115,162000,133336580,17630,17630,17630,17630,0
|
|
20241115,161900,133336580,17630,17630,17630,17630,0
|
|
20241115,161800,133336580,17630,17630,17630,17630,0
|
|
20241115,161700,133336580,17630,17630,17630,17630,0
|
|
20241115,161600,133336580,17630,17630,17630,17630,0
|
|
20241115,161500,133336580,17630,17630,17630,17630,0
|
|
20241115,161400,133336580,17630,17630,17630,17630,0
|
|
20241115,161300,133336580,17630,17630,17630,17630,0
|
|
20241115,161200,133336580,17630,17630,17630,17630,0
|
|
20241115,161100,133336580,17630,17630,17630,17630,0
|
|
20241115,161000,133336580,17630,17630,17630,17630,0
|
|
20241115,160900,133336580,17630,17630,17630,17630,0
|
|
20241115,160800,133336580,17630,17630,17630,17630,0
|
|
20241115,160700,133336580,17630,17630,17630,17630,0
|
|
20241115,160600,133336580,17630,17630,17630,17630,0
|
|
20241115,160500,133336580,17630,17630,17630,17630,0
|
|
20241115,160400,133336580,17630,17630,17630,17630,0
|
|
20241115,160300,133336580,17630,17630,17630,17630,71
|
|
20241115,160200,133336580,17630,17630,17630,17630,0
|
|
20241115,160100,133336580,17630,17630,17630,17630,0
|
|
20241115,160000,133336580,17630,17630,17630,17630,0
|
|
20241115,155900,133336580,17630,17630,17630,17630,0
|
|
20241115,155800,133336580,17630,17630,17630,17630,0
|
|
20241115,155700,133336580,17630,17630,17630,17630,0
|
|
20241115,155600,133336580,17630,17630,17630,17630,0
|
|
20241115,155500,133336580,17630,17630,17630,17630,0
|
|
20241115,155400,133336580,17630,17630,17630,17630,0
|
|
20241115,155300,133336580,17630,17630,17630,17630,0
|
|
20241115,155200,133336580,17630,17630,17630,17630,0
|
|
20241115,155100,133336580,17630,17630,17630,17630,0
|
|
20241115,155000,133336580,17630,17630,17630,17630,0
|
|
20241115,154900,133336580,17630,17630,17630,17630,0
|
|
20241115,154800,133336580,17630,17630,17630,17630,0
|
|
20241115,154700,133336580,17630,17630,17630,17630,0
|
|
20241115,154600,133336580,17630,17630,17630,17630,0
|
|
20241115,154500,133336580,17630,17630,17630,17630,0
|
|
20241115,154400,133336580,17630,17630,17630,17630,0
|
|
20241115,154300,133336580,17630,17630,17630,17630,0
|
|
20241115,154200,133336580,17630,17630,17630,17630,0
|
|
20241115,154100,133336580,17630,17630,17630,17630,0
|
|
20241115,154000,133336580,17630,17630,17630,17630,0
|
|
20241115,153900,133336580,17630,17630,17630,17630,0
|
|
20241115,153800,133336580,17630,17630,17630,17630,0
|
|
20241115,153700,133336580,17630,17630,17630,17630,0
|
|
20241115,153600,133336580,17630,17630,17630,17630,0
|
|
20241115,153500,133336580,17630,17630,17630,17630,0
|
|
20241115,153400,133336580,17630,17630,17630,17630,0
|
|
20241115,153300,133336580,17630,17630,17630,17630,71
|
|
20241115,153200,133336580,17630,17630,17630,17630,0
|
|
20241115,153100,133336580,17630,17630,17630,17630,0
|
|
20241115,153000,133336580,17630,17630,17630,17630,71
|
|
20241115,152900,132084850,17630,17630,17630,17630,0
|
|
20241115,152800,132084850,17630,17630,17630,17630,0
|
|
20241115,152700,132084850,17630,17630,17630,17630,0
|
|
20241115,152600,132084850,17630,17630,17630,17630,0
|
|
20241115,152500,132084850,17630,17630,17630,17630,0
|
|
20241115,152400,132084850,17630,17630,17630,17630,0
|
|
20241115,152300,132084850,17630,17630,17630,17630,0
|
|
20241115,152200,132084850,17630,17630,17630,17630,0
|
|
20241115,152100,132084850,17630,17630,17630,17630,0
|
|
20241115,152000,132084850,17630,17630,17630,17630,0
|
|
20241115,151900,132084850,17630,17630,17630,17630,0
|
|
20241115,151800,132084850,17630,17630,17630,17630,0
|
|
20241115,151700,132084850,17630,17630,17630,17630,0
|
|
20241115,151600,132084850,17630,17630,17630,17630,0
|
|
20241115,151500,132084850,17630,17630,17630,17630,0
|
|
20241115,151400,132084850,17630,17630,17630,17630,0
|
|
20241115,151300,132084850,17630,17630,17630,17630,0
|
|
20241115,151200,132084850,17630,17630,17630,17630,0
|
|
20241115,151100,132084850,17630,17630,17630,17630,0
|
|
20241115,151000,132084850,17630,17630,17630,17630,1
|
|
20241115,150900,132067220,17510,17510,17510,17510,7
|
|
20241115,150800,131944650,17520,17520,17520,17520,0
|
|
20241115,150700,131944650,17520,17520,17520,17520,33
|
|
20241115,150600,131366490,17510,17510,17510,17510,0
|
|
20241115,150500,131366490,17510,17510,17510,17510,0
|
|
20241115,150400,131366490,17510,17510,17510,17510,0
|
|
20241115,150300,131366490,17510,17510,17510,17510,0
|
|
20241115,150200,131366490,17510,17510,17510,17510,0
|
|
20241115,150100,131366490,17510,17510,17510,17510,0
|
|
20241115,150000,131366490,17510,17510,17510,17510,0
|
|
20241115,145900,131366490,17510,17510,17510,17510,0
|
|
20241115,145800,131366490,17510,17510,17510,17510,0
|
|
20241115,145700,131366490,17510,17510,17510,17510,0
|
|
20241115,145600,131366490,17510,17510,17510,17510,0
|
|
20241115,145500,131366490,17510,17510,17510,17510,0
|
|
20241115,145400,131366490,17510,17510,17510,17510,0
|
|
20241115,145300,131366490,17510,17510,17510,17510,0
|
|
20241115,145200,131366490,17510,17510,17510,17510,0
|
|
20241115,145100,131366490,17510,17520,17520,17510,24
|
|
20241115,145000,130946160,17520,17520,17520,17520,0
|
|
20241115,144900,130946160,17520,17520,17520,17520,0
|
|
20241115,144800,130946160,17520,17520,17520,17520,0
|
|
20241115,144700,130946160,17520,17520,17520,17520,0
|
|
20241115,144600,130946160,17520,17520,17520,17520,0
|
|
20241115,144500,130946160,17520,17520,17520,17520,0
|
|
20241115,144400,130946160,17520,17520,17520,17520,0
|
|
20241115,144300,130946160,17520,17520,17520,17520,0
|
|
20241115,144200,130946160,17520,17520,17520,17520,0
|
|
20241115,144100,130946160,17520,17520,17520,17520,0
|
|
20241115,144000,130946160,17520,17520,17520,17520,5
|
|
20241115,143900,130858560,17660,17660,17660,17660,0
|
|
20241115,143800,130858560,17660,17660,17660,17660,0
|
|
20241115,143700,130858560,17660,17660,17660,17660,0
|
|
20241115,143600,130858560,17660,17660,17660,17660,0
|
|
20241115,143500,130858560,17660,17660,17660,17660,0
|
|
20241115,143400,130858560,17660,17660,17660,17660,8
|
|
20241115,143300,130717280,17660,17660,17660,17660,0
|
|
20241115,143200,130717280,17660,17660,17660,17660,10
|
|
20241115,143100,130540680,17670,17510,17670,17510,102
|
|
20241115,143000,128739390,17510,17510,17510,17510,2
|
|
20241115,142900,128704370,17500,17500,17500,17500,0
|
|
20241115,142800,128704370,17500,17500,17500,17500,0
|
|
20241115,142700,128704370,17500,17500,17500,17500,0
|
|
20241115,142600,128704370,17500,17500,17500,17500,0
|
|
20241115,142500,128704370,17500,17500,17500,17500,0
|
|
20241115,142400,128704370,17500,17500,17500,17500,0
|
|
20241115,142300,128704370,17500,17500,17500,17500,0
|
|
20241115,142200,128704370,17500,17500,17500,17500,0
|
|
20241115,142100,128704370,17500,17500,17500,17500,0
|
|
20241115,142000,128704370,17500,17500,17500,17500,0
|
|
20241115,141900,128704370,17500,17500,17500,17500,0
|
|
20241115,141800,128704370,17500,17490,17500,17490,27
|
|
20241115,141700,128231880,17400,17400,17400,17400,361
|
|
20241115,141600,121950480,17400,17400,17400,17400,0
|
|
20241115,141500,121950480,17400,17400,17400,17400,85
|
|
20241115,141400,120471480,17400,17400,17400,17400,21
|
|
20241115,141300,120106080,17400,17400,17400,17400,0
|
|
20241115,141200,120106080,17400,17400,17400,17400,0
|
|
20241115,141100,120106080,17400,17400,17400,17400,0
|
|
20241115,141000,120106080,17400,17400,17400,17400,0
|
|
20241115,140900,120106080,17400,17400,17400,17400,0
|
|
20241115,140800,120106080,17400,17400,17400,17400,0
|
|
20241115,140700,120106080,17400,17400,17400,17400,58
|
|
20241115,140600,119096880,17400,17400,17400,17400,1
|
|
20241115,140500,119079480,17400,17400,17400,17400,1
|
|
20241115,140400,119062080,17400,17400,17400,17400,1
|
|
20241115,140300,119044680,17390,17390,17390,17390,0
|
|
20241115,140200,119044680,17390,17390,17390,17390,0
|
|
20241115,140100,119044680,17390,17390,17390,17390,0
|
|
20241115,140000,119044680,17390,17390,17390,17390,0
|
|
20241115,135900,119044680,17390,17390,17390,17390,0
|
|
20241115,135800,119044680,17390,17390,17390,17390,0
|
|
20241115,135700,119044680,17390,17390,17390,17390,0
|
|
20241115,135600,119044680,17390,17390,17390,17390,0
|
|
20241115,135500,119044680,17390,17390,17390,17390,0
|
|
20241115,135400,119044680,17390,17390,17390,17390,0
|
|
20241115,135300,119044680,17390,17390,17390,17390,0
|
|
20241115,135200,119044680,17390,17390,17390,17390,0
|
|
20241115,135100,119044680,17390,17400,17400,17390,29
|
|
20241115,135000,118540320,17400,17430,17430,17400,123
|
|
20241115,134900,116399370,17490,17490,17490,17490,0
|
|
20241115,134800,116399370,17490,17490,17490,17490,1
|
|
20241115,134700,116381880,17490,17490,17490,17490,0
|
|
20241115,134600,116381880,17490,17490,17490,17490,1
|
|
20241115,134500,116364390,17430,17430,17430,17430,0
|
|
20241115,134400,116364390,17430,17430,17430,17430,0
|
|
20241115,134300,116364390,17430,17430,17430,17430,3
|
|
20241115,134200,116312100,17420,17420,17420,17420,0
|
|
20241115,134100,116312100,17420,17420,17420,17420,0
|
|
20241115,134000,116312100,17420,17420,17420,17420,0
|
|
20241115,133900,116312100,17420,17420,17420,17420,1
|
|
20241115,133800,116294680,17410,17410,17410,17410,0
|
|
20241115,133700,116294680,17410,17410,17410,17410,0
|
|
20241115,133600,116294680,17410,17410,17410,17410,0
|
|
20241115,133500,116294680,17410,17410,17410,17410,0
|
|
20241115,133400,116294680,17410,17410,17410,17410,0
|
|
20241115,133300,116294680,17410,17410,17410,17410,0
|
|
20241115,133200,116294680,17410,17410,17410,17410,1
|
|
20241115,133100,116277270,17410,17410,17410,17410,4
|
|
20241115,133000,116207630,17500,17500,17500,17500,0
|
|
20241115,132900,116207630,17500,17500,17500,17500,0
|
|
20241115,132800,116207630,17500,17500,17500,17500,0
|
|
20241115,132700,116207630,17500,17500,17500,17500,0
|
|
20241115,132600,116207630,17500,17500,17500,17500,0
|
|
20241115,132500,116207630,17500,17500,17500,17500,0
|
|
20241115,132400,116207630,17500,17500,17500,17500,0
|
|
20241115,132300,116207630,17500,17500,17500,17500,0
|
|
20241115,132200,116207630,17500,17500,17500,17500,0
|
|
20241115,132100,116207630,17500,17500,17500,17500,0
|
|
20241115,132000,116207630,17500,17500,17500,17500,0
|
|
20241115,131900,116207630,17500,17500,17500,17500,0
|
|
20241115,131800,116207630,17500,17500,17500,17500,0
|
|
20241115,131700,116207630,17500,17500,17500,17500,0
|
|
20241115,131600,116207630,17500,17500,17500,17500,0
|
|
20241115,131500,116207630,17500,17500,17500,17500,0
|
|
20241115,131400,116207630,17500,17500,17500,17500,0
|
|
20241115,131300,116207630,17500,17500,17500,17500,0
|
|
20241115,131200,116207630,17500,17500,17500,17500,0
|
|
20241115,131100,116207630,17500,17500,17500,17500,0
|
|
20241115,131000,116207630,17500,17500,17500,17500,17
|
|
20241115,130900,115910130,17500,17500,17500,17500,0
|
|
20241115,130800,115910130,17500,17500,17500,17500,0
|
|
20241115,130700,115910130,17500,17500,17500,17500,0
|
|
20241115,130600,115910130,17500,17500,17500,17500,0
|
|
20241115,130500,115910130,17500,17500,17500,17500,0
|
|
20241115,130400,115910130,17500,17500,17500,17500,0
|
|
20241115,130300,115910130,17500,17500,17500,17500,0
|
|
20241115,130200,115910130,17500,17500,17500,17500,0
|
|
20241115,130100,115910130,17500,17500,17500,17500,0
|
|
20241115,130000,115910130,17500,17500,17500,17500,2
|
|
20241115,125900,115875130,17500,17500,17500,17500,0
|
|
20241115,125800,115875130,17500,17500,17500,17500,0
|
|
20241115,125700,115875130,17500,17500,17500,17500,0
|
|
20241115,125600,115875130,17500,17500,17500,17500,0
|
|
20241115,125500,115875130,17500,17500,17500,17500,2
|
|
20241115,125400,115840130,17500,17500,17500,17500,0
|
|
20241115,125300,115840130,17500,17500,17500,17500,1
|
|
20241115,125200,115822630,17500,17500,17500,17500,0
|
|
20241115,125100,115822630,17500,17500,17500,17500,0
|
|
20241115,125000,115822630,17500,17500,17500,17500,0
|
|
20241115,124900,115822630,17500,17460,17500,17460,20
|
|
20241115,124800,115473350,17360,17360,17360,17360,0
|
|
20241115,124700,115473350,17360,17360,17360,17360,0
|
|
20241115,124600,115473350,17360,17360,17360,17360,0
|
|
20241115,124500,115473350,17360,17360,17360,17360,0
|
|
20241115,124400,115473350,17360,17360,17360,17360,0
|
|
20241115,124300,115473350,17360,17360,17360,17360,0
|
|
20241115,124200,115473350,17360,17360,17360,17360,0
|
|
20241115,124100,115473350,17360,17360,17360,17360,0
|
|
20241115,124000,115473350,17360,17360,17360,17360,0
|
|
20241115,123900,115473350,17360,17360,17360,17360,0
|
|
20241115,123800,115473350,17360,17360,17360,17360,0
|
|
20241115,123700,115473350,17360,17360,17360,17360,0
|
|
20241115,123600,115473350,17360,17360,17360,17360,0
|
|
20241115,123500,115473350,17360,17360,17360,17360,0
|
|
20241115,123400,115473350,17360,17360,17360,17360,0
|
|
20241115,123300,115473350,17360,17360,17360,17360,0
|
|
20241115,123200,115473350,17360,17360,17360,17360,0
|
|
20241115,123100,115473350,17360,17360,17360,17360,0
|
|
20241115,123000,115473350,17360,17360,17360,17360,0
|
|
20241115,122900,115473350,17360,17360,17360,17360,3
|
|
20241115,122800,115421270,17460,17460,17460,17460,0
|
|
20241115,122700,115421270,17460,17460,17460,17460,0
|
|
20241115,122600,115421270,17460,17460,17460,17460,0
|
|
20241115,122500,115421270,17460,17460,17460,17460,0
|
|
20241115,122400,115421270,17460,17460,17460,17460,0
|
|
20241115,122300,115421270,17460,17460,17460,17460,0
|
|
20241115,122200,115421270,17460,17460,17460,17460,0
|
|
20241115,122100,115421270,17460,17460,17460,17460,0
|
|
20241115,122000,115421270,17460,17460,17460,17460,10
|
|
20241115,121900,115246670,17340,17340,17340,17340,0
|
|
20241115,121800,115246670,17340,17340,17340,17340,0
|
|
20241115,121700,115246670,17340,17340,17340,17340,0
|
|
20241115,121600,115246670,17340,17340,17340,17340,0
|
|
20241115,121500,115246670,17340,17340,17340,17340,0
|
|
20241115,121400,115246670,17340,17340,17340,17340,0
|
|
20241115,121300,115246670,17340,17340,17340,17340,0
|
|
20241115,121200,115246670,17340,17340,17340,17340,0
|
|
20241115,121100,115246670,17340,17340,17340,17340,0
|
|
20241115,121000,115246670,17340,17340,17340,17340,0
|
|
20241115,120900,115246670,17340,17340,17340,17340,0
|
|
20241115,120800,115246670,17340,17340,17340,17340,0
|
|
20241115,120700,115246670,17340,17340,17340,17340,0
|
|
20241115,120600,115246670,17340,17340,17340,17340,0
|
|
20241115,120500,115246670,17340,17340,17340,17340,0
|
|
20241115,120400,115246670,17340,17340,17340,17340,0
|
|
20241115,120300,115246670,17340,17340,17340,17340,0
|
|
20241115,120200,115246670,17340,17340,17340,17340,0
|
|
20241115,120100,115246670,17340,17340,17340,17340,0
|
|
20241115,120000,115246670,17340,17340,17340,17340,0
|
|
20241115,115900,115246670,17340,17340,17340,17340,0
|
|
20241115,115800,115246670,17340,17340,17340,17340,0
|
|
20241115,115700,115246670,17340,17340,17340,17340,0
|
|
20241115,115600,115246670,17340,17340,17340,17340,0
|
|
20241115,115500,115246670,17340,17340,17340,17340,0
|
|
20241115,115400,115246670,17340,17340,17340,17340,0
|
|
20241115,115300,115246670,17340,17340,17340,17340,0
|
|
20241115,115200,115246670,17340,17340,17340,17340,1
|
|
20241115,115100,115229330,17460,17460,17460,17460,0
|
|
20241115,115000,115229330,17460,17460,17460,17460,0
|
|
20241115,114900,115229330,17460,17460,17460,17460,1
|
|
20241115,114800,115211870,17330,17330,17330,17330,0
|
|
20241115,114700,115211870,17330,17330,17330,17330,0
|
|
20241115,114600,115211870,17330,17330,17330,17330,0
|
|
20241115,114500,115211870,17330,17330,17330,17330,0
|
|
20241115,114400,115211870,17330,17370,17370,17330,40
|
|
20241115,114300,114518140,17450,17450,17450,17450,0
|
|
20241115,114200,114518140,17450,17450,17450,17450,0
|
|
20241115,114100,114518140,17450,17450,17450,17450,0
|
|
20241115,114000,114518140,17450,17450,17450,17450,0
|
|
20241115,113900,114518140,17450,17450,17450,17450,0
|
|
20241115,113800,114518140,17450,17450,17450,17450,5
|
|
20241115,113700,114430890,17450,17450,17450,17450,0
|
|
20241115,113600,114430890,17450,17450,17450,17450,600
|
|
20241115,113500,103960890,17450,17450,17450,17450,0
|
|
20241115,113400,103960890,17450,17450,17450,17450,0
|
|
20241115,113300,103960890,17450,17450,17450,17450,0
|
|
20241115,113200,103960890,17450,17450,17450,17450,20
|
|
20241115,113100,103611890,17450,17450,17450,17450,0
|
|
20241115,113000,103611890,17450,17450,17450,17450,1
|
|
20241115,112900,103594440,17440,17440,17440,17440,0
|
|
20241115,112800,103594440,17440,17440,17440,17440,100
|
|
20241115,112700,101850440,17440,17440,17440,17440,0
|
|
20241115,112600,101850440,17440,17440,17440,17440,0
|
|
20241115,112500,101850440,17440,17440,17440,17440,0
|
|
20241115,112400,101850440,17440,17440,17440,17440,0
|
|
20241115,112300,101850440,17440,17440,17440,17440,0
|
|
20241115,112200,101850440,17440,17440,17440,17440,0
|
|
20241115,112100,101850440,17440,17440,17440,17440,0
|
|
20241115,112000,101850440,17440,17440,17440,17440,0
|
|
20241115,111900,101850440,17440,17440,17440,17440,0
|
|
20241115,111800,101850440,17440,17440,17440,17440,0
|
|
20241115,111700,101850440,17440,17440,17440,17440,1
|
|
20241115,111600,101833000,17360,17360,17360,17360,0
|
|
20241115,111500,101833000,17360,17360,17360,17360,0
|
|
20241115,111400,101833000,17360,17360,17360,17360,21
|
|
20241115,111300,101468440,17340,17340,17340,17340,4
|
|
20241115,111200,101399080,17340,17340,17340,17340,0
|
|
20241115,111100,101399080,17340,17340,17340,17340,50
|
|
20241115,111000,100532080,17330,17330,17330,17330,0
|
|
20241115,110900,100532080,17330,17330,17330,17330,0
|
|
20241115,110800,100532080,17330,17330,17330,17330,0
|
|
20241115,110700,100532080,17330,17330,17330,17330,0
|
|
20241115,110600,100532080,17330,17330,17330,17330,0
|
|
20241115,110500,100532080,17330,17330,17330,17330,0
|
|
20241115,110400,100532080,17330,17330,17330,17330,5
|
|
20241115,110300,100445430,17340,17340,17340,17340,0
|
|
20241115,110200,100445430,17340,17340,17340,17340,0
|
|
20241115,110100,100445430,17340,17340,17340,17340,0
|
|
20241115,110000,100445430,17340,17340,17340,17340,65
|
|
20241115,105900,99318330,17340,17340,17340,17340,0
|
|
20241115,105800,99318330,17340,17340,17340,17340,0
|
|
20241115,105700,99318330,17340,17340,17340,17340,20
|
|
20241115,105600,98971530,17330,17330,17330,17330,0
|
|
20241115,105500,98971530,17330,17330,17330,17330,0
|
|
20241115,105400,98971530,17330,17330,17330,17330,0
|
|
20241115,105300,98971530,17330,17330,17330,17330,0
|
|
20241115,105200,98971530,17330,17330,17330,17330,29
|
|
20241115,105100,98468960,17330,17330,17330,17330,0
|
|
20241115,105000,98468960,17330,17330,17330,17330,2
|
|
20241115,104900,98434300,17330,17330,17330,17330,20
|
|
20241115,104800,98087700,17330,17330,17330,17330,0
|
|
20241115,104700,98087700,17330,17330,17330,17330,3
|
|
20241115,104600,98035710,17330,17330,17330,17330,0
|
|
20241115,104500,98035710,17330,17330,17330,17330,0
|
|
20241115,104400,98035710,17330,17330,17330,17330,8
|
|
20241115,104300,97897070,17330,17330,17330,17330,22
|
|
20241115,104200,97515810,17340,17340,17340,17340,30
|
|
20241115,104100,96995610,17340,17340,17340,17340,15
|
|
20241115,104000,96735510,17340,17340,17340,17340,0
|
|
20241115,103900,96735510,17340,17340,17340,17340,0
|
|
20241115,103800,96735510,17340,17340,17340,17340,0
|
|
20241115,103700,96735510,17340,17340,17340,17340,0
|
|
20241115,103600,96735510,17340,17340,17340,17340,0
|
|
20241115,103500,96735510,17340,17340,17340,17340,0
|
|
20241115,103400,96735510,17340,17340,17340,17340,0
|
|
20241115,103300,96735510,17340,17340,17340,17340,0
|
|
20241115,103200,96735510,17340,17340,17340,17340,0
|
|
20241115,103100,96735510,17340,17340,17340,17340,0
|
|
20241115,103000,96735510,17340,17340,17340,17340,0
|
|
20241115,102900,96735510,17340,17340,17340,17340,0
|
|
20241115,102800,96735510,17340,17340,17340,17340,0
|
|
20241115,102700,96735510,17340,17340,17340,17340,0
|
|
20241115,102600,96735510,17340,17340,17340,17340,2
|
|
20241115,102500,96700830,17290,17330,17330,17290,31
|
|
20241115,102400,96164450,17340,17340,17340,17340,1
|
|
20241115,102300,96147110,17340,17340,17340,17340,114
|
|
20241115,102200,94170350,17340,17360,17360,17340,226
|
|
20241115,102100,90248990,17360,17360,17360,17360,50
|
|
20241115,102000,89380990,17340,17340,17340,17340,0
|
|
20241115,101900,89380990,17340,17340,17340,17340,55
|
|
20241115,101800,88427290,17340,17350,17350,17340,200
|
|
20241115,101700,84958500,17350,17350,17350,17350,500
|
|
20241115,101600,76283500,17360,17370,17370,17360,514
|
|
20241115,101500,67360260,17460,17460,17460,17460,0
|
|
20241115,101400,67360260,17460,17460,17460,17460,0
|
|
20241115,101300,67360260,17460,17460,17460,17460,0
|
|
20241115,101200,67360260,17460,17460,17460,17460,0
|
|
20241115,101100,67360260,17460,17450,17460,17450,5
|
|
20241115,101000,67273000,17450,17450,17450,17450,5
|
|
20241115,100900,67185750,17460,17460,17460,17460,0
|
|
20241115,100800,67185750,17460,17460,17460,17460,0
|
|
20241115,100700,67185750,17460,17460,17460,17460,0
|
|
20241115,100600,67185750,17460,17460,17460,17460,43
|
|
20241115,100500,66434970,17460,17460,17460,17460,5
|
|
20241115,100400,66347670,17470,17470,17470,17470,14
|
|
20241115,100300,66103090,17350,17350,17350,17350,120
|
|
20241115,100200,64021090,17350,17350,17350,17350,0
|
|
20241115,100100,64021090,17350,17370,17370,17350,4
|
|
20241115,100000,63951660,17380,17380,17380,17380,5
|
|
20241115,095900,63864760,17470,17470,17470,17470,2
|
|
20241115,095800,63829820,17490,17490,17490,17490,0
|
|
20241115,095700,63829820,17490,17490,17490,17490,0
|
|
20241115,095600,63829820,17490,17490,17490,17490,0
|
|
20241115,095500,63829820,17490,17490,17490,17490,0
|
|
20241115,095400,63829820,17490,17490,17490,17490,0
|
|
20241115,095300,63829820,17490,17490,17490,17490,0
|
|
20241115,095200,63829820,17490,17490,17490,17490,0
|
|
20241115,095100,63829820,17490,17500,17500,17490,3
|
|
20241115,095000,63777340,17500,17500,17500,17500,0
|
|
20241115,094900,63777340,17500,17500,17500,17500,0
|
|
20241115,094800,63777340,17500,17500,17500,17500,0
|
|
20241115,094700,63777340,17500,17550,17550,17350,330
|
|
20241115,094600,58034600,17620,17620,17620,17620,1
|
|
20241115,094500,58016980,17660,17680,17680,17650,3
|
|
20241115,094400,57963990,17680,17680,17680,17680,0
|
|
20241115,094300,57963990,17680,17680,17680,17680,0
|
|
20241115,094200,57963990,17680,17680,17680,17680,6
|
|
20241115,094100,57857910,17520,17520,17520,17520,0
|
|
20241115,094000,57857910,17520,17520,17520,17520,0
|
|
20241115,093900,57857910,17520,17520,17520,17520,0
|
|
20241115,093800,57857910,17520,17520,17520,17520,0
|
|
20241115,093700,57857910,17520,17520,17520,17520,0
|
|
20241115,093600,57857910,17520,17520,17520,17520,0
|
|
20241115,093500,57857910,17520,17520,17520,17520,0
|
|
20241115,093400,57857910,17520,17520,17520,17520,5
|
|
20241115,093300,57770310,17520,17520,17520,17520,0
|
|
20241115,093200,57770310,17520,17530,17530,17520,175
|
|
20241115,093100,54704300,17680,17680,17680,17680,0
|
|
20241115,093000,54704300,17680,17680,17680,17680,10
|
|
20241115,092900,54527500,17680,17680,17680,17680,2
|
|
20241115,092800,54492140,17700,17700,17700,17700,0
|
|
20241115,092700,54492140,17700,17700,17700,17700,0
|
|
20241115,092600,54492140,17700,17700,17700,17700,0
|
|
20241115,092500,54492140,17700,17700,17700,17700,0
|
|
20241115,092400,54492140,17700,17700,17700,17700,6
|
|
20241115,092300,54385940,17700,17700,17700,17700,0
|
|
20241115,092200,54385940,17700,17700,17700,17700,131
|
|
20241115,092100,52067240,17700,17700,17700,17700,0
|
|
20241115,092000,52067240,17700,17700,17700,17700,100
|
|
20241115,091900,50297240,17720,17690,17720,17690,345
|
|
20241115,091800,44191000,17530,17530,17530,17530,1
|
|
20241115,091700,44173470,17530,17530,17530,17530,7
|
|
20241115,091600,44050760,17530,17540,17540,17530,33
|
|
20241115,091500,43472230,17530,17700,17700,17520,898
|
|
20241115,091400,27735560,17970,17970,17970,17970,0
|
|
20241115,091300,27735560,17970,17970,17970,17970,0
|
|
20241115,091200,27735560,17970,17970,17970,17970,0
|
|
20241115,091100,27735560,17970,17970,17970,17970,0
|
|
20241115,091000,27735560,17970,17970,17970,17970,45
|
|
20241115,090900,26926910,17700,17700,17700,17700,0
|
|
20241115,090800,26926910,17700,17700,17700,17700,8
|
|
20241115,090700,26785310,17700,17500,17700,17500,118
|
|
20241115,090600,24710310,17500,17500,17500,17500,31
|
|
20241115,090500,24167810,17500,17500,17500,17500,5
|
|
20241115,090400,24080310,17500,17500,17500,17500,100
|
|
20241115,090300,22330310,17500,17500,17500,17500,21
|
|
20241115,090200,21962810,17500,17490,17500,17490,276
|
|
20241115,090100,17133110,17490,17500,17500,17490,16
|
|
20241115,090000,16853260,17500,17500,17500,17200,967
|