673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,201000,949941670,16790,16790,16790,16790,177
|
|
20241115,200900,949941670,16790,16790,16790,16790,0
|
|
20241115,200800,949941670,16790,16790,16790,16790,0
|
|
20241115,200700,949941670,16790,16790,16790,16790,0
|
|
20241115,200600,949941670,16790,16790,16790,16790,0
|
|
20241115,200500,949941670,16790,16790,16790,16790,0
|
|
20241115,200400,949941670,16790,16790,16790,16790,0
|
|
20241115,200300,949941670,16790,16790,16790,16790,0
|
|
20241115,200200,949941670,16790,16790,16790,16790,0
|
|
20241115,200100,949941670,16790,16790,16790,16790,0
|
|
20241115,200000,949941670,16790,16790,16790,16790,0
|
|
20241115,195900,949941670,16790,16790,16790,16790,0
|
|
20241115,195800,949941670,16790,16790,16790,16790,0
|
|
20241115,195700,949941670,16790,16790,16790,16790,0
|
|
20241115,195600,949941670,16790,16790,16790,16790,0
|
|
20241115,195500,949941670,16790,16790,16790,16790,0
|
|
20241115,195400,949941670,16790,16790,16790,16790,0
|
|
20241115,195300,949941670,16790,16790,16790,16790,0
|
|
20241115,195200,949941670,16790,16790,16790,16790,0
|
|
20241115,195100,949941670,16790,16790,16790,16790,0
|
|
20241115,195000,949941670,16790,16790,16790,16790,0
|
|
20241115,194900,949941670,16790,16790,16790,16790,0
|
|
20241115,194800,949941670,16790,16790,16790,16790,0
|
|
20241115,194700,949941670,16790,16790,16790,16790,0
|
|
20241115,194600,949941670,16790,16790,16790,16790,0
|
|
20241115,194500,949941670,16790,16790,16790,16790,0
|
|
20241115,194400,949941670,16790,16790,16790,16790,0
|
|
20241115,194300,949941670,16790,16790,16790,16790,0
|
|
20241115,194200,949941670,16790,16790,16790,16790,0
|
|
20241115,194100,949941670,16790,16790,16790,16790,0
|
|
20241115,194000,949941670,16790,16790,16790,16790,177
|
|
20241115,193900,949941670,16790,16790,16790,16790,0
|
|
20241115,193800,949941670,16790,16790,16790,16790,0
|
|
20241115,193700,949941670,16790,16790,16790,16790,0
|
|
20241115,193600,949941670,16790,16790,16790,16790,0
|
|
20241115,193500,949941670,16790,16790,16790,16790,0
|
|
20241115,193400,949941670,16790,16790,16790,16790,0
|
|
20241115,193300,949941670,16790,16790,16790,16790,0
|
|
20241115,193200,949941670,16790,16790,16790,16790,0
|
|
20241115,193100,949941670,16790,16790,16790,16790,0
|
|
20241115,193000,949941670,16790,16790,16790,16790,0
|
|
20241115,192900,949941670,16790,16790,16790,16790,0
|
|
20241115,192800,949941670,16790,16790,16790,16790,0
|
|
20241115,192700,949941670,16790,16790,16790,16790,0
|
|
20241115,192600,949941670,16790,16790,16790,16790,0
|
|
20241115,192500,949941670,16790,16790,16790,16790,0
|
|
20241115,192400,949941670,16790,16790,16790,16790,0
|
|
20241115,192300,949941670,16790,16790,16790,16790,0
|
|
20241115,192200,949941670,16790,16790,16790,16790,0
|
|
20241115,192100,949941670,16790,16790,16790,16790,0
|
|
20241115,192000,949941670,16790,16790,16790,16790,0
|
|
20241115,191900,949941670,16790,16790,16790,16790,0
|
|
20241115,191800,949941670,16790,16790,16790,16790,0
|
|
20241115,191700,949941670,16790,16790,16790,16790,0
|
|
20241115,191600,949941670,16790,16790,16790,16790,0
|
|
20241115,191500,949941670,16790,16790,16790,16790,0
|
|
20241115,191400,949941670,16790,16790,16790,16790,0
|
|
20241115,191300,949941670,16790,16790,16790,16790,0
|
|
20241115,191200,949941670,16790,16790,16790,16790,0
|
|
20241115,191100,949941670,16790,16790,16790,16790,0
|
|
20241115,191000,949941670,16790,16790,16790,16790,177
|
|
20241115,190900,949941670,16790,16790,16790,16790,0
|
|
20241115,190800,949941670,16790,16790,16790,16790,0
|
|
20241115,190700,949941670,16790,16790,16790,16790,0
|
|
20241115,190600,949941670,16790,16790,16790,16790,0
|
|
20241115,190500,949941670,16790,16790,16790,16790,0
|
|
20241115,190400,949941670,16790,16790,16790,16790,0
|
|
20241115,190300,949941670,16790,16790,16790,16790,0
|
|
20241115,190200,949941670,16790,16790,16790,16790,0
|
|
20241115,190100,949941670,16790,16790,16790,16790,0
|
|
20241115,190000,949941670,16790,16790,16790,16790,0
|
|
20241115,185900,949941670,16790,16790,16790,16790,0
|
|
20241115,185800,949941670,16790,16790,16790,16790,0
|
|
20241115,185700,949941670,16790,16790,16790,16790,0
|
|
20241115,185600,949941670,16790,16790,16790,16790,0
|
|
20241115,185500,949941670,16790,16790,16790,16790,0
|
|
20241115,185400,949941670,16790,16790,16790,16790,0
|
|
20241115,185300,949941670,16790,16790,16790,16790,0
|
|
20241115,185200,949941670,16790,16790,16790,16790,0
|
|
20241115,185100,949941670,16790,16790,16790,16790,0
|
|
20241115,185000,949941670,16790,16790,16790,16790,0
|
|
20241115,184900,949941670,16790,16790,16790,16790,0
|
|
20241115,184800,949941670,16790,16790,16790,16790,0
|
|
20241115,184700,949941670,16790,16790,16790,16790,0
|
|
20241115,184600,949941670,16790,16790,16790,16790,0
|
|
20241115,184500,949941670,16790,16790,16790,16790,0
|
|
20241115,184400,949941670,16790,16790,16790,16790,0
|
|
20241115,184300,949941670,16790,16790,16790,16790,0
|
|
20241115,184200,949941670,16790,16790,16790,16790,0
|
|
20241115,184100,949941670,16790,16790,16790,16790,0
|
|
20241115,184000,949941670,16790,16790,16790,16790,177
|
|
20241115,183900,949941670,16790,16790,16790,16790,0
|
|
20241115,183800,949941670,16790,16790,16790,16790,0
|
|
20241115,183700,949941670,16790,16790,16790,16790,0
|
|
20241115,183600,949941670,16790,16790,16790,16790,0
|
|
20241115,183500,949941670,16790,16790,16790,16790,0
|
|
20241115,183400,949941670,16790,16790,16790,16790,0
|
|
20241115,183300,949941670,16790,16790,16790,16790,0
|
|
20241115,183200,949941670,16790,16790,16790,16790,0
|
|
20241115,183100,949941670,16790,16790,16790,16790,0
|
|
20241115,183000,949941670,16790,16790,16790,16790,0
|
|
20241115,182900,949941670,16790,16790,16790,16790,0
|
|
20241115,182800,949941670,16790,16790,16790,16790,0
|
|
20241115,182700,949941670,16790,16790,16790,16790,0
|
|
20241115,182600,949941670,16790,16790,16790,16790,0
|
|
20241115,182500,949941670,16790,16790,16790,16790,0
|
|
20241115,182400,949941670,16790,16790,16790,16790,0
|
|
20241115,182300,949941670,16790,16790,16790,16790,0
|
|
20241115,182200,949941670,16790,16790,16790,16790,0
|
|
20241115,182100,949941670,16790,16790,16790,16790,0
|
|
20241115,182000,949941670,16790,16790,16790,16790,0
|
|
20241115,181900,949941670,16790,16790,16790,16790,0
|
|
20241115,181800,949941670,16790,16790,16790,16790,0
|
|
20241115,181700,949941670,16790,16790,16790,16790,0
|
|
20241115,181600,949941670,16790,16790,16790,16790,0
|
|
20241115,181500,949941670,16790,16790,16790,16790,0
|
|
20241115,181400,949941670,16790,16790,16790,16790,0
|
|
20241115,181300,949941670,16790,16790,16790,16790,0
|
|
20241115,181200,949941670,16790,16790,16790,16790,0
|
|
20241115,181100,949941670,16790,16790,16790,16790,0
|
|
20241115,181000,949941670,16790,16790,16790,16790,177
|
|
20241115,180900,949941670,16790,16790,16790,16790,0
|
|
20241115,180800,949941670,16790,16790,16790,16790,0
|
|
20241115,180700,949941670,16790,16790,16790,16790,0
|
|
20241115,180600,949941670,16790,16790,16790,16790,0
|
|
20241115,180500,949941670,16790,16790,16790,16790,0
|
|
20241115,180400,949941670,16790,16790,16790,16790,0
|
|
20241115,180300,949941670,16790,16790,16790,16790,0
|
|
20241115,180200,949941670,16790,16790,16790,16790,0
|
|
20241115,180100,949941670,16790,16790,16790,16790,0
|
|
20241115,180000,949941670,16790,16790,16790,16790,0
|
|
20241115,175900,949941670,16790,16790,16790,16790,0
|
|
20241115,175800,949941670,16790,16790,16790,16790,0
|
|
20241115,175700,949941670,16790,16790,16790,16790,0
|
|
20241115,175600,949941670,16790,16790,16790,16790,0
|
|
20241115,175500,949941670,16790,16790,16790,16790,0
|
|
20241115,175400,949941670,16790,16790,16790,16790,0
|
|
20241115,175300,949941670,16790,16790,16790,16790,0
|
|
20241115,175200,949941670,16790,16790,16790,16790,0
|
|
20241115,175100,949941670,16790,16790,16790,16790,0
|
|
20241115,175000,949941670,16790,16790,16790,16790,0
|
|
20241115,174900,949941670,16790,16790,16790,16790,0
|
|
20241115,174800,949941670,16790,16790,16790,16790,0
|
|
20241115,174700,949941670,16790,16790,16790,16790,0
|
|
20241115,174600,949941670,16790,16790,16790,16790,0
|
|
20241115,174500,949941670,16790,16790,16790,16790,0
|
|
20241115,174400,949941670,16790,16790,16790,16790,0
|
|
20241115,174300,949941670,16790,16790,16790,16790,0
|
|
20241115,174200,949941670,16790,16790,16790,16790,0
|
|
20241115,174100,949941670,16790,16790,16790,16790,0
|
|
20241115,174000,949941670,16790,16790,16790,16790,177
|
|
20241115,173900,949941670,16790,16790,16790,16790,0
|
|
20241115,173800,949941670,16790,16790,16790,16790,0
|
|
20241115,173700,949941670,16790,16790,16790,16790,0
|
|
20241115,173600,949941670,16790,16790,16790,16790,0
|
|
20241115,173500,949941670,16790,16790,16790,16790,0
|
|
20241115,173400,949941670,16790,16790,16790,16790,0
|
|
20241115,173300,949941670,16790,16790,16790,16790,0
|
|
20241115,173200,949941670,16790,16790,16790,16790,0
|
|
20241115,173100,949941670,16790,16790,16790,16790,0
|
|
20241115,173000,949941670,16790,16790,16790,16790,0
|
|
20241115,172900,949941670,16790,16790,16790,16790,0
|
|
20241115,172800,949941670,16790,16790,16790,16790,0
|
|
20241115,172700,949941670,16790,16790,16790,16790,0
|
|
20241115,172600,949941670,16790,16790,16790,16790,0
|
|
20241115,172500,949941670,16790,16790,16790,16790,0
|
|
20241115,172400,949941670,16790,16790,16790,16790,0
|
|
20241115,172300,949941670,16790,16790,16790,16790,0
|
|
20241115,172200,949941670,16790,16790,16790,16790,0
|
|
20241115,172100,949941670,16790,16790,16790,16790,0
|
|
20241115,172000,949941670,16790,16790,16790,16790,0
|
|
20241115,171900,949941670,16790,16790,16790,16790,0
|
|
20241115,171800,949941670,16790,16790,16790,16790,0
|
|
20241115,171700,949941670,16790,16790,16790,16790,0
|
|
20241115,171600,949941670,16790,16790,16790,16790,0
|
|
20241115,171500,949941670,16790,16790,16790,16790,0
|
|
20241115,171400,949941670,16790,16790,16790,16790,0
|
|
20241115,171300,949941670,16790,16790,16790,16790,0
|
|
20241115,171200,949941670,16790,16790,16790,16790,0
|
|
20241115,171100,949941670,16790,16790,16790,16790,0
|
|
20241115,171000,949941670,16790,16790,16790,16790,177
|
|
20241115,170900,949941670,16790,16790,16790,16790,0
|
|
20241115,170800,949941670,16790,16790,16790,16790,0
|
|
20241115,170700,949941670,16790,16790,16790,16790,0
|
|
20241115,170600,949941670,16790,16790,16790,16790,0
|
|
20241115,170500,949941670,16790,16790,16790,16790,0
|
|
20241115,170400,949941670,16790,16790,16790,16790,0
|
|
20241115,170300,949941670,16790,16790,16790,16790,0
|
|
20241115,170200,949941670,16790,16790,16790,16790,0
|
|
20241115,170100,949941670,16790,16790,16790,16790,0
|
|
20241115,170000,949941670,16790,16790,16790,16790,0
|
|
20241115,165900,949941670,16790,16790,16790,16790,0
|
|
20241115,165800,949941670,16790,16790,16790,16790,0
|
|
20241115,165700,949941670,16790,16790,16790,16790,0
|
|
20241115,165600,949941670,16790,16790,16790,16790,0
|
|
20241115,165500,949941670,16790,16790,16790,16790,0
|
|
20241115,165400,949941670,16790,16790,16790,16790,0
|
|
20241115,165300,949941670,16790,16790,16790,16790,0
|
|
20241115,165200,949941670,16790,16790,16790,16790,0
|
|
20241115,165100,949941670,16790,16790,16790,16790,0
|
|
20241115,165000,949941670,16790,16790,16790,16790,0
|
|
20241115,164900,949941670,16790,16790,16790,16790,0
|
|
20241115,164800,949941670,16790,16790,16790,16790,0
|
|
20241115,164700,949941670,16790,16790,16790,16790,0
|
|
20241115,164600,949941670,16790,16790,16790,16790,0
|
|
20241115,164500,949941670,16790,16790,16790,16790,0
|
|
20241115,164400,949941670,16790,16790,16790,16790,0
|
|
20241115,164300,949941670,16790,16790,16790,16790,0
|
|
20241115,164200,949941670,16790,16790,16790,16790,0
|
|
20241115,164100,949941670,16790,16790,16790,16790,0
|
|
20241115,164000,949941670,16790,16790,16790,16790,177
|
|
20241115,163900,949941670,16790,16790,16790,16790,0
|
|
20241115,163800,949941670,16790,16790,16790,16790,0
|
|
20241115,163700,949941670,16790,16790,16790,16790,0
|
|
20241115,163600,949941670,16790,16790,16790,16790,0
|
|
20241115,163500,949941670,16790,16790,16790,16790,0
|
|
20241115,163400,949941670,16790,16790,16790,16790,0
|
|
20241115,163300,949941670,16790,16790,16790,16790,0
|
|
20241115,163200,949941670,16790,16790,16790,16790,0
|
|
20241115,163100,949941670,16790,16790,16790,16790,0
|
|
20241115,163000,949941670,16790,16790,16790,16790,0
|
|
20241115,162900,949941670,16790,16790,16790,16790,0
|
|
20241115,162800,949941670,16790,16790,16790,16790,0
|
|
20241115,162700,949941670,16790,16790,16790,16790,0
|
|
20241115,162600,949941670,16790,16790,16790,16790,0
|
|
20241115,162500,949941670,16790,16790,16790,16790,0
|
|
20241115,162400,949941670,16790,16790,16790,16790,0
|
|
20241115,162300,949941670,16790,16790,16790,16790,0
|
|
20241115,162200,949941670,16790,16790,16790,16790,0
|
|
20241115,162100,949941670,16790,16790,16790,16790,0
|
|
20241115,162000,949941670,16790,16790,16790,16790,0
|
|
20241115,161900,949941670,16790,16790,16790,16790,0
|
|
20241115,161800,949941670,16790,16790,16790,16790,0
|
|
20241115,161700,949941670,16790,16790,16790,16790,0
|
|
20241115,161600,949941670,16790,16790,16790,16790,0
|
|
20241115,161500,949941670,16790,16790,16790,16790,0
|
|
20241115,161400,949941670,16790,16790,16790,16790,0
|
|
20241115,161300,949941670,16790,16790,16790,16790,0
|
|
20241115,161200,949941670,16790,16790,16790,16790,0
|
|
20241115,161100,949941670,16790,16790,16790,16790,0
|
|
20241115,161000,949941670,16790,16790,16790,16790,177
|
|
20241115,160900,949941670,16790,16790,16790,16790,0
|
|
20241115,160800,949941670,16790,16790,16790,16790,0
|
|
20241115,160700,949941670,16790,16790,16790,16790,0
|
|
20241115,160600,949941670,16790,16790,16790,16790,0
|
|
20241115,160500,949941670,16790,16790,16790,16790,0
|
|
20241115,160400,949941670,16790,16790,16790,16790,0
|
|
20241115,160300,949941670,16790,16790,16790,16790,0
|
|
20241115,160200,949941670,16790,16790,16790,16790,0
|
|
20241115,160100,949941670,16790,16790,16790,16790,0
|
|
20241115,160000,949941670,16790,16790,16790,16790,0
|
|
20241115,155900,949941670,16790,16790,16790,16790,0
|
|
20241115,155800,949941670,16790,16790,16790,16790,0
|
|
20241115,155700,949941670,16790,16790,16790,16790,0
|
|
20241115,155600,949941670,16790,16790,16790,16790,0
|
|
20241115,155500,949941670,16790,16790,16790,16790,0
|
|
20241115,155400,949941670,16790,16790,16790,16790,0
|
|
20241115,155300,949941670,16790,16790,16790,16790,0
|
|
20241115,155200,949941670,16790,16790,16790,16790,0
|
|
20241115,155100,949941670,16790,16790,16790,16790,0
|
|
20241115,155000,949941670,16790,16790,16790,16790,0
|
|
20241115,154900,949941670,16790,16790,16790,16790,0
|
|
20241115,154800,949941670,16790,16790,16790,16790,0
|
|
20241115,154700,949941670,16790,16790,16790,16790,0
|
|
20241115,154600,949941670,16790,16790,16790,16790,0
|
|
20241115,154500,949941670,16790,16790,16790,16790,0
|
|
20241115,154400,949941670,16790,16790,16790,16790,0
|
|
20241115,154300,949941670,16790,16790,16790,16790,0
|
|
20241115,154200,949941670,16790,16790,16790,16790,0
|
|
20241115,154100,949941670,16790,16790,16790,16790,0
|
|
20241115,154000,949941670,16790,16790,16790,16790,177
|
|
20241115,153900,949941670,16790,16790,16790,16790,0
|
|
20241115,153800,949941670,16790,16790,16790,16790,0
|
|
20241115,153700,949941670,16790,16790,16790,16790,0
|
|
20241115,153600,949941670,16790,16790,16790,16790,0
|
|
20241115,153500,949941670,16790,16790,16790,16790,0
|
|
20241115,153400,949941670,16790,16790,16790,16790,0
|
|
20241115,153300,949941670,16790,16790,16790,16790,0
|
|
20241115,153200,949941670,16790,16790,16790,16790,0
|
|
20241115,153100,949941670,16790,16790,16790,16790,0
|
|
20241115,153000,949941670,16790,16790,16790,16790,177
|
|
20241115,152900,946969840,16790,16790,16790,16790,0
|
|
20241115,152800,946969840,16790,16790,16790,16790,0
|
|
20241115,152700,946969840,16790,16790,16790,16790,0
|
|
20241115,152600,946969840,16790,16790,16790,16790,0
|
|
20241115,152500,946969840,16790,16790,16790,16790,0
|
|
20241115,152400,946969840,16790,16790,16790,16790,0
|
|
20241115,152300,946969840,16790,16790,16790,16790,0
|
|
20241115,152200,946969840,16790,16790,16790,16790,0
|
|
20241115,152100,946969840,16790,16790,16790,16790,0
|
|
20241115,152000,946969840,16790,16790,16790,16790,0
|
|
20241115,151900,946969840,16790,16690,16790,16690,29
|
|
20241115,151800,946485730,16690,16650,16690,16650,175
|
|
20241115,151700,943571940,16650,16650,16650,16650,6
|
|
20241115,151600,943472040,16650,16630,16650,16630,48
|
|
20241115,151500,942673200,16630,16630,16630,16630,0
|
|
20241115,151400,942673200,16630,16650,16650,16630,24
|
|
20241115,151300,942273700,16650,16650,16650,16650,10
|
|
20241115,151200,942107200,16650,16650,16650,16650,30
|
|
20241115,151100,941607700,16650,16650,16650,16650,217
|
|
20241115,151000,937994650,16650,16650,16690,16630,615
|
|
20241115,150900,927760230,16650,16690,16690,16650,337
|
|
20241115,150800,922143060,16680,16690,16690,16670,544
|
|
20241115,150700,913068480,16700,16800,16800,16700,486
|
|
20241115,150600,904951410,16800,16800,16800,16800,1
|
|
20241115,150500,904934610,16800,16800,16800,16800,5
|
|
20241115,150400,904850610,16800,16800,16800,16800,1
|
|
20241115,150300,904833810,16800,16800,16800,16800,1
|
|
20241115,150200,904817010,16700,16700,16700,16700,0
|
|
20241115,150100,904817010,16700,16700,16700,16700,0
|
|
20241115,150000,904817010,16700,16740,16740,16700,412
|
|
20241115,145900,897929890,16740,16740,16740,16740,0
|
|
20241115,145800,897929890,16740,16780,16780,16740,367
|
|
20241115,145700,891777650,16760,16760,16760,16760,0
|
|
20241115,145600,891777650,16760,16780,16780,16760,110
|
|
20241115,145500,889933020,16800,16810,16810,16800,201
|
|
20241115,145400,886556210,16840,16840,16840,16840,0
|
|
20241115,145300,886556210,16840,16810,16840,16810,54
|
|
20241115,145200,885648440,16840,16840,16840,16840,1
|
|
20241115,145100,885631600,16840,16840,16840,16840,10
|
|
20241115,145000,885463200,16840,16840,16840,16840,0
|
|
20241115,144900,885463200,16840,16840,16840,16840,0
|
|
20241115,144800,885463200,16840,16840,16840,16840,53
|
|
20241115,144700,884570680,16840,16840,16840,16840,6
|
|
20241115,144600,884469640,16800,16800,16800,16800,0
|
|
20241115,144500,884469640,16800,16840,16840,16800,32
|
|
20241115,144400,883931640,16840,16840,16840,16840,1
|
|
20241115,144300,883914800,16760,16760,16760,16760,0
|
|
20241115,144200,883914800,16760,16860,16860,16750,5416
|
|
20241115,144100,792926780,16870,16870,16870,16870,2
|
|
20241115,144000,792893040,16870,16900,16900,16870,77
|
|
20241115,143900,791591800,16930,16930,16930,16930,0
|
|
20241115,143800,791591800,16930,16930,16930,16930,0
|
|
20241115,143700,791591800,16930,16930,16930,16930,0
|
|
20241115,143600,791591800,16930,16930,16930,16930,66
|
|
20241115,143500,790474420,16930,16930,16930,16930,0
|
|
20241115,143400,790474420,16930,16930,16930,16930,1
|
|
20241115,143300,790457490,16900,16900,16900,16900,0
|
|
20241115,143200,790457490,16900,16900,16900,16900,0
|
|
20241115,143100,790457490,16900,16900,16900,16900,0
|
|
20241115,143000,790457490,16900,16900,16900,16900,0
|
|
20241115,142900,790457490,16900,16900,16900,16900,67
|
|
20241115,142800,789325190,16900,16890,16900,16890,7
|
|
20241115,142700,789206900,16860,16900,16900,16860,24
|
|
20241115,142600,788801460,16920,16920,16920,16920,0
|
|
20241115,142500,788801460,16920,16920,16920,16920,7
|
|
20241115,142400,788683020,16930,16930,16930,16930,0
|
|
20241115,142300,788683020,16930,16930,16930,16930,39
|
|
20241115,142200,788022750,16930,16940,16940,16930,639
|
|
20241115,142100,777199610,16940,16940,16940,16940,0
|
|
20241115,142000,777199610,16940,16940,16940,16940,0
|
|
20241115,141900,777199610,16940,17040,17040,16940,24
|
|
20241115,141800,776792050,17040,16960,17040,16950,63
|
|
20241115,141700,775723990,16950,16960,16960,16950,172
|
|
20241115,141600,772807700,16960,17040,17040,16960,76
|
|
20241115,141500,771518580,17050,17050,17050,17050,0
|
|
20241115,141400,771518580,17050,17050,17050,17050,0
|
|
20241115,141300,771518580,17050,17050,17050,17050,1
|
|
20241115,141200,771501530,17060,17060,17060,17060,0
|
|
20241115,141100,771501530,17060,16940,17060,16940,2946
|
|
20241115,141000,721480720,16940,16940,16940,16940,77
|
|
20241115,140900,720176340,16930,16930,16930,16930,120
|
|
20241115,140800,718144740,16940,16940,16940,16940,37
|
|
20241115,140700,717517960,16940,16930,16940,16930,3
|
|
20241115,140600,717467160,16940,16940,16940,16940,1
|
|
20241115,140500,717450220,16900,16900,16900,16900,699
|
|
20241115,140400,705637120,16900,16900,16900,16900,1
|
|
20241115,140300,705620220,16880,16840,16880,16840,82
|
|
20241115,140200,704238190,16840,16840,16840,16840,0
|
|
20241115,140100,704238190,16840,16800,16840,16800,71
|
|
20241115,140000,703045350,16790,16790,16790,16790,100
|
|
20241115,135900,701366350,16790,16780,16790,16780,74
|
|
20241115,135800,700124250,16780,16780,16780,16780,202
|
|
20241115,135700,696734690,16780,16780,16780,16780,17
|
|
20241115,135600,696449430,16780,16790,16790,16780,15
|
|
20241115,135500,696197710,16790,16760,16790,16760,209
|
|
20241115,135400,692691240,16710,16710,16710,16710,31
|
|
20241115,135300,692173230,16700,16690,16700,16690,50
|
|
20241115,135200,691338330,16700,16700,16700,16700,142
|
|
20241115,135100,688966930,16530,16530,16530,16530,2
|
|
20241115,135000,688933870,16460,16460,16460,16460,0
|
|
20241115,134900,688933870,16460,16460,16460,16460,0
|
|
20241115,134800,688933870,16460,16770,16770,16460,5520
|
|
20241115,134700,598018010,16680,16680,16680,16680,40
|
|
20241115,134600,597350810,16680,16790,16790,16680,297
|
|
20241115,134500,592395620,16790,16780,16790,16780,2
|
|
20241115,134400,592362050,16790,16790,16790,16790,0
|
|
20241115,134300,592362050,16790,16790,16790,16790,0
|
|
20241115,134200,592362050,16790,16790,16790,16790,10
|
|
20241115,134100,592194150,16790,16610,16790,16610,489
|
|
20241115,134000,584048460,16610,16610,16610,16610,2
|
|
20241115,133900,584015240,16480,16480,16480,16480,0
|
|
20241115,133800,584015240,16480,16480,16480,16480,0
|
|
20241115,133700,584015240,16480,16480,16480,16480,0
|
|
20241115,133600,584015240,16480,16480,16480,16480,10
|
|
20241115,133500,583850440,16500,16500,16500,16500,0
|
|
20241115,133400,583850440,16500,16650,16650,16500,2000
|
|
20241115,133300,550842810,16650,16650,16650,16650,75
|
|
20241115,133200,549594060,16650,16650,16650,16650,85
|
|
20241115,133100,548178810,16660,16650,16660,16650,41
|
|
20241115,133000,547496150,16660,16660,16660,16660,0
|
|
20241115,132900,547496150,16660,16660,16660,16660,0
|
|
20241115,132800,547496150,16660,16660,16660,16660,0
|
|
20241115,132700,547496150,16660,16660,16660,16660,0
|
|
20241115,132600,547496150,16660,16660,16660,16660,0
|
|
20241115,132500,547496150,16660,16650,16660,16650,300
|
|
20241115,132400,542498370,16550,16660,16660,16550,211
|
|
20241115,132300,539006140,16690,16690,16690,16690,0
|
|
20241115,132200,539006140,16690,16690,16690,16680,42
|
|
20241115,132100,538305460,16580,16600,16600,16580,763
|
|
20241115,132000,525648730,16600,16700,16700,16600,375
|
|
20241115,131900,519416270,16700,16740,16740,16700,22
|
|
20241115,131800,519048420,16730,16760,16760,16730,34
|
|
20241115,131700,518479280,16790,16790,16790,16790,0
|
|
20241115,131600,518479280,16790,16900,16900,16790,7
|
|
20241115,131500,518361640,16790,16790,16790,16790,0
|
|
20241115,131400,518361640,16790,16790,16790,16790,0
|
|
20241115,131300,518361640,16790,16790,16790,16790,27
|
|
20241115,131200,517908310,16930,16930,16930,16930,0
|
|
20241115,131100,517908310,16930,16930,16930,16930,0
|
|
20241115,131000,517908310,16930,16930,16930,16930,0
|
|
20241115,130900,517908310,16930,16930,16930,16930,0
|
|
20241115,130800,517908310,16930,16930,16930,16930,1
|
|
20241115,130700,517891380,16930,16930,16930,16930,0
|
|
20241115,130600,517891380,16930,16930,16930,16930,0
|
|
20241115,130500,517891380,16930,16930,16930,16930,1
|
|
20241115,130400,517874450,16930,16930,16930,16930,4
|
|
20241115,130300,517806730,16830,16840,16840,16830,74
|
|
20241115,130200,516560760,16840,16850,16850,16840,200
|
|
20241115,130100,513192730,16850,16850,16850,16850,0
|
|
20241115,130000,513192730,16850,16850,16850,16850,0
|
|
20241115,125900,513192730,16850,16850,16850,16850,0
|
|
20241115,125800,513192730,16850,16840,16850,16840,771
|
|
20241115,125700,500206400,16840,16840,16840,16840,100
|
|
20241115,125600,498522400,16840,16840,16840,16840,13
|
|
20241115,125500,498303480,16850,16850,16850,16850,0
|
|
20241115,125400,498303480,16850,16850,16850,16850,0
|
|
20241115,125300,498303480,16850,16850,16850,16850,5
|
|
20241115,125200,498219230,16850,16850,16850,16850,1
|
|
20241115,125100,498202380,16840,16770,16840,16770,480
|
|
20241115,125000,490140180,16770,16770,16770,16770,0
|
|
20241115,124900,490140180,16770,16770,16770,16770,20
|
|
20241115,124800,489804780,16840,16840,16840,16840,1
|
|
20241115,124700,489787940,16840,16840,16840,16840,0
|
|
20241115,124600,489787940,16840,16840,16840,16840,0
|
|
20241115,124500,489787940,16840,16840,16840,16840,0
|
|
20241115,124400,489787940,16840,16840,16840,16840,15
|
|
20241115,124300,489535340,16850,16840,16850,16770,191
|
|
20241115,124200,486328260,16840,16840,16840,16840,0
|
|
20241115,124100,486328260,16840,16840,16840,16840,0
|
|
20241115,124000,486328260,16840,16840,16840,16840,89
|
|
20241115,123900,484829500,16780,16780,16780,16780,0
|
|
20241115,123800,484829500,16780,16780,16780,16780,2
|
|
20241115,123700,484795940,16850,16850,16850,16840,116
|
|
20241115,123600,482842340,16850,16850,16850,16850,2
|
|
20241115,123500,482808640,16850,16820,16850,16820,249
|
|
20241115,123400,478615960,16820,16780,16850,16780,366
|
|
20241115,123300,472461310,16780,16780,16780,16780,1
|
|
20241115,123200,472444530,16780,16780,16780,16780,1
|
|
20241115,123100,472427750,16790,16790,16790,16790,0
|
|
20241115,123000,472427750,16790,16790,16790,16790,1
|
|
20241115,122900,472410960,16800,16800,16800,16800,0
|
|
20241115,122800,472410960,16800,16800,16800,16800,0
|
|
20241115,122700,472410960,16800,16800,16800,16800,5
|
|
20241115,122600,472326960,16800,16800,16800,16800,1
|
|
20241115,122500,472310160,16830,16830,16830,16830,0
|
|
20241115,122400,472310160,16830,16700,16830,16700,300
|
|
20241115,122300,467278020,16700,16700,16730,16700,787
|
|
20241115,122200,454130630,16700,16700,16700,16700,0
|
|
20241115,122100,454130630,16700,16700,16700,16700,0
|
|
20241115,122000,454130630,16700,16700,16700,16700,0
|
|
20241115,121900,454130630,16700,16600,16700,16590,7
|
|
20241115,121800,454014380,16690,16690,16690,16690,19
|
|
20241115,121700,453697270,16690,16690,16690,16690,0
|
|
20241115,121600,453697270,16690,16690,16690,16690,77
|
|
20241115,121500,452412140,16600,16590,16600,16490,223
|
|
20241115,121400,448713220,16460,16460,16460,16460,0
|
|
20241115,121300,448713220,16460,16460,16460,16460,0
|
|
20241115,121200,448713220,16460,16550,16560,16460,275
|
|
20241115,121100,444166060,16550,16530,16550,16530,14
|
|
20241115,121000,443934420,16480,16470,16490,16470,332
|
|
20241115,120900,438462350,16460,16460,16460,16460,0
|
|
20241115,120800,438462350,16460,16460,16460,16460,0
|
|
20241115,120700,438462350,16460,16460,16460,16460,111
|
|
20241115,120600,436635290,16460,16450,16460,16450,161
|
|
20241115,120500,433985790,16470,16470,16470,16470,0
|
|
20241115,120400,433985790,16470,16470,16470,16470,0
|
|
20241115,120300,433985790,16470,16470,16470,16470,0
|
|
20241115,120200,433985790,16470,16470,16470,16470,1
|
|
20241115,120100,433969320,16300,16400,16400,16300,45
|
|
20241115,120000,433233190,16450,16450,16450,16450,5
|
|
20241115,115900,433150940,16450,16450,16450,16450,130
|
|
20241115,115800,431012440,16450,16450,16450,16450,2
|
|
20241115,115700,430979540,16450,16480,16480,16450,401
|
|
20241115,115600,424380090,16480,16480,16480,16460,169
|
|
20241115,115500,421595750,16470,16470,16480,16470,67
|
|
20241115,115400,420491660,16470,16480,16480,16470,259
|
|
20241115,115300,416223370,16480,16480,16480,16480,0
|
|
20241115,115200,416223370,16480,16480,16480,16480,60
|
|
20241115,115100,415234570,16480,16480,16480,16480,14
|
|
20241115,115000,415003850,16480,16480,16480,16480,0
|
|
20241115,114900,415003850,16480,16480,16480,16480,1
|
|
20241115,114800,414987370,16480,16480,16480,16480,2
|
|
20241115,114700,414954410,16480,16480,16480,16480,37
|
|
20241115,114600,414344650,16400,16430,16480,16400,88
|
|
20241115,114500,412899120,16500,16500,16500,16500,0
|
|
20241115,114400,412899120,16500,16500,16500,16500,35
|
|
20241115,114300,412321620,16500,16500,16500,16500,25
|
|
20241115,114200,411909120,16530,16400,16530,16400,13
|
|
20241115,114100,411695530,16540,16540,16540,16540,0
|
|
20241115,114000,411695530,16540,16540,16540,16540,0
|
|
20241115,113900,411695530,16540,16540,16540,16540,0
|
|
20241115,113800,411695530,16540,16540,16540,16540,0
|
|
20241115,113700,411695530,16540,16540,16540,16540,1
|
|
20241115,113600,411678990,16510,16500,16510,16500,61
|
|
20241115,113500,410672030,16530,16530,16530,16530,3
|
|
20241115,113400,410622440,16530,16530,16530,16530,1
|
|
20241115,113300,410605910,16270,16300,16300,16270,100
|
|
20241115,113200,408978390,16580,16450,16580,16270,152
|
|
20241115,113100,406500470,16450,16450,16450,16430,307
|
|
20241115,113000,401451320,16600,16600,16600,16600,104
|
|
20241115,112900,399724920,16600,16600,16600,16600,1
|
|
20241115,112800,399708320,16600,16600,16600,16600,166
|
|
20241115,112700,396952720,16610,16640,16640,16220,1480
|
|
20241115,112600,372622350,16690,16690,16690,16690,0
|
|
20241115,112500,372622350,16690,16690,16690,16690,6
|
|
20241115,112400,372522210,16710,16710,16710,16710,0
|
|
20241115,112300,372522210,16710,16710,16710,16710,0
|
|
20241115,112200,372522210,16710,16710,16710,16710,1
|
|
20241115,112100,372505500,16640,16660,16660,16640,10
|
|
20241115,112000,372339010,16720,16720,16720,16720,0
|
|
20241115,111900,372339010,16720,16730,16730,16720,15
|
|
20241115,111800,372088160,16730,16730,16730,16730,0
|
|
20241115,111700,372088160,16730,16730,16730,16730,2
|
|
20241115,111600,372054700,16730,16720,16730,16720,106
|
|
20241115,111500,370281750,16720,16720,16720,16720,12
|
|
20241115,111400,370081110,16720,16720,16720,16720,10
|
|
20241115,111300,369913910,16600,16610,16610,16600,5
|
|
20241115,111200,369830900,16600,16650,16650,16600,12
|
|
20241115,111100,369631150,16600,16610,16610,16600,48
|
|
20241115,111000,368834270,16600,16610,16610,16600,10
|
|
20241115,110900,368668260,16600,16640,16640,16600,110
|
|
20241115,110800,366838870,16620,16620,16620,16620,0
|
|
20241115,110700,366838870,16620,16620,16620,16620,0
|
|
20241115,110600,366838870,16620,16620,16620,16620,0
|
|
20241115,110500,366838870,16620,16640,16640,16620,7
|
|
20241115,110400,366722470,16700,16730,16730,16700,63
|
|
20241115,110300,365670250,16730,16730,16730,16730,2
|
|
20241115,110200,365636790,16650,16660,16660,16650,199
|
|
20241115,110100,362323260,16730,16700,16730,16670,54
|
|
20241115,110000,361422750,16740,16700,16740,16700,143
|
|
20241115,105900,359034490,16700,16700,16700,16700,121
|
|
20241115,105800,357013790,16700,16700,16700,16700,0
|
|
20241115,105700,357013790,16700,16700,16700,16700,200
|
|
20241115,105600,353673790,16700,16800,16800,16700,104
|
|
20241115,105500,351936590,16700,16700,16700,16700,100
|
|
20241115,105400,350266590,16800,16630,16800,16620,551
|
|
20241115,105300,341078160,16620,16620,16620,16620,1
|
|
20241115,105200,341061540,16620,16590,16620,16590,15
|
|
20241115,105100,340812600,16600,16600,16600,16600,5
|
|
20241115,105000,340729600,16600,16600,16600,16600,2
|
|
20241115,104900,340696400,16600,16600,16600,16600,13
|
|
20241115,104800,340480600,16460,16460,16460,16460,0
|
|
20241115,104700,340480600,16460,16460,16460,16460,2
|
|
20241115,104600,340447680,16620,16620,16620,16620,0
|
|
20241115,104500,340447680,16620,16500,16630,16500,103
|
|
20241115,104400,338738990,16450,16460,16460,16450,900
|
|
20241115,104300,323933550,16500,16500,16500,16500,77
|
|
20241115,104200,322663050,16460,16500,16500,16460,7
|
|
20241115,104100,322547670,16640,16640,16640,16640,1
|
|
20241115,104000,322531030,16660,16660,16660,16660,1
|
|
20241115,103900,322514370,16500,16500,16500,16500,29
|
|
20241115,103800,322035870,16500,16400,16500,16400,19
|
|
20241115,103700,321723270,16500,16450,16500,16450,3
|
|
20241115,103600,321673870,16500,16500,16500,16500,1
|
|
20241115,103500,321657370,16500,16680,16680,16500,48
|
|
20241115,103400,320865190,16680,16690,16690,16680,21
|
|
20241115,103300,320514800,16700,16460,16700,16460,304
|
|
20241115,103200,315474460,16450,16450,16450,16450,55
|
|
20241115,103100,314569710,16450,16410,16450,16390,169
|
|
20241115,103000,311794480,16410,16400,16410,16380,194
|
|
20241115,102900,308612420,16410,16410,16410,16410,250
|
|
20241115,102800,304509920,16410,16410,16410,16410,201
|
|
20241115,102700,301211510,16410,16430,16430,16410,22
|
|
20241115,102600,300850390,16430,16430,16430,16430,1
|
|
20241115,102500,300833960,16460,16460,16460,16460,4
|
|
20241115,102400,300768120,16460,16460,16460,16460,1
|
|
20241115,102300,300751660,16380,16440,16490,16380,98
|
|
20241115,102200,299143470,16370,16370,16370,16370,10
|
|
20241115,102100,298979770,16390,16390,16390,16390,0
|
|
20241115,102000,298979770,16390,16390,16390,16390,1
|
|
20241115,101900,298963380,16390,16400,16400,16390,44
|
|
20241115,101800,298242210,16390,16390,16390,16390,64
|
|
20241115,101700,297193250,16390,16390,16390,16390,0
|
|
20241115,101600,297193250,16390,16400,16400,16390,18
|
|
20241115,101500,296898160,16390,16400,16400,16390,80
|
|
20241115,101400,295586760,16400,16400,16400,16400,140
|
|
20241115,101300,293290760,16400,16400,16400,16400,62
|
|
20241115,101200,292273960,16400,16450,16450,16400,33
|
|
20241115,101100,291731510,16440,16450,16450,16440,144
|
|
20241115,101000,289362930,16440,16440,16440,16440,122
|
|
20241115,100900,287357250,16440,16350,16440,16350,90
|
|
20241115,100800,285881160,16350,16350,16350,16350,24
|
|
20241115,100700,285488760,16300,16300,16300,16300,100
|
|
20241115,100600,283858760,16350,16300,16350,16300,129
|
|
20241115,100500,281755630,16350,16350,16350,16350,194
|
|
20241115,100400,278583730,16350,16460,16460,16350,517
|
|
20241115,100300,270097380,16470,16570,16570,16470,15
|
|
20241115,100200,269849830,16570,16570,16570,16570,21
|
|
20241115,100100,269501860,16590,16590,16590,16590,5
|
|
20241115,100000,269418910,16590,16600,16600,16460,16
|
|
20241115,095900,269154700,16610,16500,16610,16470,106
|
|
20241115,095800,267405460,16640,16640,16640,16640,0
|
|
20241115,095700,267405460,16640,16450,16640,16440,152
|
|
20241115,095600,264901430,16450,16450,16450,16450,3
|
|
20241115,095500,264852080,16500,16550,16550,16500,548
|
|
20241115,095400,255799980,16560,16560,16560,16560,4
|
|
20241115,095300,255733740,16540,16540,16540,16540,100
|
|
20241115,095200,254079740,16540,16540,16540,16540,40
|
|
20241115,095100,253418140,16540,16570,16570,16540,106
|
|
20241115,095000,251664850,16550,16570,16570,16550,222
|
|
20241115,094900,247988940,16570,16570,16570,16570,0
|
|
20241115,094800,247988940,16570,16580,16580,16570,317
|
|
20241115,094700,242736200,16580,16580,16580,16580,0
|
|
20241115,094600,242736200,16580,16660,16660,16580,120
|
|
20241115,094500,240745600,16660,16660,16660,16660,10
|
|
20241115,094400,240579000,16660,16660,16660,16660,7
|
|
20241115,094300,240462380,16660,16550,16660,16550,78
|
|
20241115,094200,239164620,16640,16630,16640,16630,15
|
|
20241115,094100,238915160,16540,16540,16540,16540,1
|
|
20241115,094000,238898620,16540,16550,16550,16540,70
|
|
20241115,093900,237740620,16610,16620,16630,16610,31
|
|
20241115,093800,237225440,16650,16560,16650,16550,42
|
|
20241115,093700,236529960,16560,16650,16650,16560,82
|
|
20241115,093600,235166310,16650,16670,16670,16650,122
|
|
20241115,093500,233133060,16670,16630,16700,16630,308
|
|
20241115,093400,227994780,16520,16670,16680,16510,1145
|
|
20241115,093300,209025150,16570,16600,16610,16570,73
|
|
20241115,093200,207814000,16600,16600,16600,16600,85
|
|
20241115,093100,206403000,16610,16670,16680,16600,276
|
|
20241115,093000,201817780,16690,16690,16690,16690,1
|
|
20241115,092900,201801090,16620,16700,16700,16620,166
|
|
20241115,092800,199040410,16700,16700,16700,16700,9
|
|
20241115,092700,198890110,16700,16650,16700,16640,85
|
|
20241115,092600,197474820,16670,16800,16800,16670,225
|
|
20241115,092500,193703790,16800,16800,16830,16800,341
|
|
20241115,092400,187971300,16800,16700,16800,16700,5
|
|
20241115,092300,187887600,16800,16800,16830,16690,308
|
|
20241115,092200,182713720,16680,16830,16830,16660,60
|
|
20241115,092100,181708990,16740,16830,16830,16650,146
|
|
20241115,092000,179252660,16830,16550,16830,16550,600
|
|
20241115,091900,169238900,16530,16600,16600,16510,414
|
|
20241115,091800,162371230,16520,16590,16680,16520,414
|
|
20241115,091700,155496380,16590,16600,16600,16590,600
|
|
20241115,091600,145539390,16620,16520,16700,16510,556
|
|
20241115,091500,136343100,16520,16630,16680,16520,202
|
|
20241115,091400,132993420,16670,16550,16670,16550,575
|
|
20241115,091300,123475640,16670,16420,16680,16420,12
|
|
20241115,091200,123276570,16710,16500,16720,16120,1945
|
|
20241115,091100,91181790,16550,16200,16550,16120,810
|
|
20241115,091000,77844280,16200,16550,16760,15970,524
|
|
20241115,090900,69350030,16550,16560,16820,16550,353
|
|
20241115,090800,63505970,16550,16900,16900,16550,430
|
|
20241115,090700,56332670,16900,16990,17000,16900,279
|
|
20241115,090600,51612470,16990,17090,17090,16910,688
|
|
20241115,090500,39884280,17090,17200,17200,17090,60
|
|
20241115,090400,38855920,17200,17250,17250,17010,701
|
|
20241115,090300,26857030,17250,17520,17520,17250,601
|
|
20241115,090200,16419510,17600,17610,17610,17600,61
|
|
20241115,090100,15345410,17740,17750,17750,17610,232
|
|
20241115,090000,11247640,17900,17740,17900,17740,634
|