672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200900,220124050,17370,17370,17370,17370,261
|
|
20241121,200800,220124050,17370,17370,17370,17370,0
|
|
20241121,200700,220124050,17370,17370,17370,17370,0
|
|
20241121,200600,220124050,17370,17370,17370,17370,0
|
|
20241121,200500,220124050,17370,17370,17370,17370,0
|
|
20241121,200400,220124050,17370,17370,17370,17370,0
|
|
20241121,200300,220124050,17370,17370,17370,17370,0
|
|
20241121,200200,220124050,17370,17370,17370,17370,0
|
|
20241121,200100,220124050,17370,17370,17370,17370,0
|
|
20241121,200000,220124050,17370,17370,17370,17370,0
|
|
20241121,195900,220124050,17370,17370,17370,17370,0
|
|
20241121,195800,220124050,17370,17370,17370,17370,0
|
|
20241121,195700,220124050,17370,17370,17370,17370,0
|
|
20241121,195600,220124050,17370,17370,17370,17370,0
|
|
20241121,195500,220124050,17370,17370,17370,17370,0
|
|
20241121,195400,220124050,17370,17370,17370,17370,0
|
|
20241121,195300,220124050,17370,17370,17370,17370,0
|
|
20241121,195200,220124050,17370,17370,17370,17370,0
|
|
20241121,195100,220124050,17370,17370,17370,17370,0
|
|
20241121,195000,220124050,17370,17370,17370,17370,0
|
|
20241121,194900,220124050,17370,17370,17370,17370,0
|
|
20241121,194800,220124050,17370,17370,17370,17370,0
|
|
20241121,194700,220124050,17370,17370,17370,17370,0
|
|
20241121,194600,220124050,17370,17370,17370,17370,0
|
|
20241121,194500,220124050,17370,17370,17370,17370,0
|
|
20241121,194400,220124050,17370,17370,17370,17370,0
|
|
20241121,194300,220124050,17370,17370,17370,17370,0
|
|
20241121,194200,220124050,17370,17370,17370,17370,0
|
|
20241121,194100,220124050,17370,17370,17370,17370,0
|
|
20241121,194000,220124050,17370,17370,17370,17370,0
|
|
20241121,193900,220124050,17370,17370,17370,17370,261
|
|
20241121,193800,220124050,17370,17370,17370,17370,0
|
|
20241121,193700,220124050,17370,17370,17370,17370,0
|
|
20241121,193600,220124050,17370,17370,17370,17370,0
|
|
20241121,193500,220124050,17370,17370,17370,17370,0
|
|
20241121,193400,220124050,17370,17370,17370,17370,0
|
|
20241121,193300,220124050,17370,17370,17370,17370,0
|
|
20241121,193200,220124050,17370,17370,17370,17370,0
|
|
20241121,193100,220124050,17370,17370,17370,17370,0
|
|
20241121,193000,220124050,17370,17370,17370,17370,0
|
|
20241121,192900,220124050,17370,17370,17370,17370,0
|
|
20241121,192800,220124050,17370,17370,17370,17370,0
|
|
20241121,192700,220124050,17370,17370,17370,17370,0
|
|
20241121,192600,220124050,17370,17370,17370,17370,0
|
|
20241121,192500,220124050,17370,17370,17370,17370,0
|
|
20241121,192400,220124050,17370,17370,17370,17370,0
|
|
20241121,192300,220124050,17370,17370,17370,17370,0
|
|
20241121,192200,220124050,17370,17370,17370,17370,0
|
|
20241121,192100,220124050,17370,17370,17370,17370,0
|
|
20241121,192000,220124050,17370,17370,17370,17370,0
|
|
20241121,191900,220124050,17370,17370,17370,17370,0
|
|
20241121,191800,220124050,17370,17370,17370,17370,0
|
|
20241121,191700,220124050,17370,17370,17370,17370,0
|
|
20241121,191600,220124050,17370,17370,17370,17370,0
|
|
20241121,191500,220124050,17370,17370,17370,17370,0
|
|
20241121,191400,220124050,17370,17370,17370,17370,0
|
|
20241121,191300,220124050,17370,17370,17370,17370,0
|
|
20241121,191200,220124050,17370,17370,17370,17370,0
|
|
20241121,191100,220124050,17370,17370,17370,17370,0
|
|
20241121,191000,220124050,17370,17370,17370,17370,0
|
|
20241121,190900,220124050,17370,17370,17370,17370,261
|
|
20241121,190800,220124050,17370,17370,17370,17370,0
|
|
20241121,190700,220124050,17370,17370,17370,17370,0
|
|
20241121,190600,220124050,17370,17370,17370,17370,0
|
|
20241121,190500,220124050,17370,17370,17370,17370,0
|
|
20241121,190400,220124050,17370,17370,17370,17370,0
|
|
20241121,190300,220124050,17370,17370,17370,17370,0
|
|
20241121,190200,220124050,17370,17370,17370,17370,0
|
|
20241121,190100,220124050,17370,17370,17370,17370,0
|
|
20241121,190000,220124050,17370,17370,17370,17370,0
|
|
20241121,185900,220124050,17370,17370,17370,17370,0
|
|
20241121,185800,220124050,17370,17370,17370,17370,0
|
|
20241121,185700,220124050,17370,17370,17370,17370,0
|
|
20241121,185600,220124050,17370,17370,17370,17370,0
|
|
20241121,185500,220124050,17370,17370,17370,17370,0
|
|
20241121,185400,220124050,17370,17370,17370,17370,0
|
|
20241121,185300,220124050,17370,17370,17370,17370,0
|
|
20241121,185200,220124050,17370,17370,17370,17370,0
|
|
20241121,185100,220124050,17370,17370,17370,17370,0
|
|
20241121,185000,220124050,17370,17370,17370,17370,0
|
|
20241121,184900,220124050,17370,17370,17370,17370,0
|
|
20241121,184800,220124050,17370,17370,17370,17370,0
|
|
20241121,184700,220124050,17370,17370,17370,17370,0
|
|
20241121,184600,220124050,17370,17370,17370,17370,0
|
|
20241121,184500,220124050,17370,17370,17370,17370,0
|
|
20241121,184400,220124050,17370,17370,17370,17370,0
|
|
20241121,184300,220124050,17370,17370,17370,17370,0
|
|
20241121,184200,220124050,17370,17370,17370,17370,0
|
|
20241121,184100,220124050,17370,17370,17370,17370,0
|
|
20241121,184000,220124050,17370,17370,17370,17370,0
|
|
20241121,183900,220124050,17370,17370,17370,17370,261
|
|
20241121,183800,220124050,17370,17370,17370,17370,0
|
|
20241121,183700,220124050,17370,17370,17370,17370,0
|
|
20241121,183600,220124050,17370,17370,17370,17370,0
|
|
20241121,183500,220124050,17370,17370,17370,17370,0
|
|
20241121,183400,220124050,17370,17370,17370,17370,0
|
|
20241121,183300,220124050,17370,17370,17370,17370,0
|
|
20241121,183200,220124050,17370,17370,17370,17370,0
|
|
20241121,183100,220124050,17370,17370,17370,17370,0
|
|
20241121,183000,220124050,17370,17370,17370,17370,0
|
|
20241121,182900,220124050,17370,17370,17370,17370,0
|
|
20241121,182800,220124050,17370,17370,17370,17370,0
|
|
20241121,182700,220124050,17370,17370,17370,17370,0
|
|
20241121,182600,220124050,17370,17370,17370,17370,0
|
|
20241121,182500,220124050,17370,17370,17370,17370,0
|
|
20241121,182400,220124050,17370,17370,17370,17370,0
|
|
20241121,182300,220124050,17370,17370,17370,17370,0
|
|
20241121,182200,220124050,17370,17370,17370,17370,0
|
|
20241121,182100,220124050,17370,17370,17370,17370,0
|
|
20241121,182000,220124050,17370,17370,17370,17370,0
|
|
20241121,181900,220124050,17370,17370,17370,17370,0
|
|
20241121,181800,220124050,17370,17370,17370,17370,0
|
|
20241121,181700,220124050,17370,17370,17370,17370,0
|
|
20241121,181600,220124050,17370,17370,17370,17370,0
|
|
20241121,181500,220124050,17370,17370,17370,17370,0
|
|
20241121,181400,220124050,17370,17370,17370,17370,0
|
|
20241121,181300,220124050,17370,17370,17370,17370,0
|
|
20241121,181200,220124050,17370,17370,17370,17370,0
|
|
20241121,181100,220124050,17370,17370,17370,17370,0
|
|
20241121,181000,220124050,17370,17370,17370,17370,0
|
|
20241121,180900,220124050,17370,17370,17370,17370,261
|
|
20241121,180800,220124050,17370,17370,17370,17370,0
|
|
20241121,180700,220124050,17370,17370,17370,17370,0
|
|
20241121,180600,220124050,17370,17370,17370,17370,0
|
|
20241121,180500,220124050,17370,17370,17370,17370,0
|
|
20241121,180400,220124050,17370,17370,17370,17370,0
|
|
20241121,180300,220124050,17370,17370,17370,17370,0
|
|
20241121,180200,220124050,17370,17370,17370,17370,0
|
|
20241121,180100,220124050,17370,17370,17370,17370,0
|
|
20241121,180000,220124050,17370,17370,17370,17370,0
|
|
20241121,175900,220124050,17370,17370,17370,17370,0
|
|
20241121,175800,220124050,17370,17370,17370,17370,0
|
|
20241121,175700,220124050,17370,17370,17370,17370,0
|
|
20241121,175600,220124050,17370,17370,17370,17370,0
|
|
20241121,175500,220124050,17370,17370,17370,17370,0
|
|
20241121,175400,220124050,17370,17370,17370,17370,0
|
|
20241121,175300,220124050,17370,17370,17370,17370,0
|
|
20241121,175200,220124050,17370,17370,17370,17370,0
|
|
20241121,175100,220124050,17370,17370,17370,17370,0
|
|
20241121,175000,220124050,17370,17370,17370,17370,0
|
|
20241121,174900,220124050,17370,17370,17370,17370,0
|
|
20241121,174800,220124050,17370,17370,17370,17370,0
|
|
20241121,174700,220124050,17370,17370,17370,17370,0
|
|
20241121,174600,220124050,17370,17370,17370,17370,0
|
|
20241121,174500,220124050,17370,17370,17370,17370,0
|
|
20241121,174400,220124050,17370,17370,17370,17370,0
|
|
20241121,174300,220124050,17370,17370,17370,17370,0
|
|
20241121,174200,220124050,17370,17370,17370,17370,0
|
|
20241121,174100,220124050,17370,17370,17370,17370,0
|
|
20241121,174000,220124050,17370,17370,17370,17370,0
|
|
20241121,173900,220124050,17370,17370,17370,17370,261
|
|
20241121,173800,220124050,17370,17370,17370,17370,0
|
|
20241121,173700,220124050,17370,17370,17370,17370,0
|
|
20241121,173600,220124050,17370,17370,17370,17370,0
|
|
20241121,173500,220124050,17370,17370,17370,17370,0
|
|
20241121,173400,220124050,17370,17370,17370,17370,0
|
|
20241121,173300,220124050,17370,17370,17370,17370,0
|
|
20241121,173200,220124050,17370,17370,17370,17370,0
|
|
20241121,173100,220124050,17370,17370,17370,17370,0
|
|
20241121,173000,220124050,17370,17370,17370,17370,0
|
|
20241121,172900,220124050,17370,17370,17370,17370,0
|
|
20241121,172800,220124050,17370,17370,17370,17370,0
|
|
20241121,172700,220124050,17370,17370,17370,17370,0
|
|
20241121,172600,220124050,17370,17370,17370,17370,0
|
|
20241121,172500,220124050,17370,17370,17370,17370,0
|
|
20241121,172400,220124050,17370,17370,17370,17370,0
|
|
20241121,172300,220124050,17370,17370,17370,17370,0
|
|
20241121,172200,220124050,17370,17370,17370,17370,0
|
|
20241121,172100,220124050,17370,17370,17370,17370,0
|
|
20241121,172000,220124050,17370,17370,17370,17370,0
|
|
20241121,171900,220124050,17370,17370,17370,17370,0
|
|
20241121,171800,220124050,17370,17370,17370,17370,0
|
|
20241121,171700,220124050,17370,17370,17370,17370,0
|
|
20241121,171600,220124050,17370,17370,17370,17370,0
|
|
20241121,171500,220124050,17370,17370,17370,17370,0
|
|
20241121,171400,220124050,17370,17370,17370,17370,0
|
|
20241121,171300,220124050,17370,17370,17370,17370,0
|
|
20241121,171200,220124050,17370,17370,17370,17370,0
|
|
20241121,171100,220124050,17370,17370,17370,17370,0
|
|
20241121,171000,220124050,17370,17370,17370,17370,0
|
|
20241121,170900,220124050,17370,17370,17370,17370,261
|
|
20241121,170800,220124050,17370,17370,17370,17370,0
|
|
20241121,170700,220124050,17370,17370,17370,17370,0
|
|
20241121,170600,220124050,17370,17370,17370,17370,0
|
|
20241121,170500,220124050,17370,17370,17370,17370,0
|
|
20241121,170400,220124050,17370,17370,17370,17370,0
|
|
20241121,170300,220124050,17370,17370,17370,17370,0
|
|
20241121,170200,220124050,17370,17370,17370,17370,0
|
|
20241121,170100,220124050,17370,17370,17370,17370,0
|
|
20241121,170000,220124050,17370,17370,17370,17370,0
|
|
20241121,165900,220124050,17370,17370,17370,17370,0
|
|
20241121,165800,220124050,17370,17370,17370,17370,0
|
|
20241121,165700,220124050,17370,17370,17370,17370,0
|
|
20241121,165600,220124050,17370,17370,17370,17370,0
|
|
20241121,165500,220124050,17370,17370,17370,17370,0
|
|
20241121,165400,220124050,17370,17370,17370,17370,0
|
|
20241121,165300,220124050,17370,17370,17370,17370,0
|
|
20241121,165200,220124050,17370,17370,17370,17370,0
|
|
20241121,165100,220124050,17370,17370,17370,17370,0
|
|
20241121,165000,220124050,17370,17370,17370,17370,0
|
|
20241121,164900,220124050,17370,17370,17370,17370,0
|
|
20241121,164800,220124050,17370,17370,17370,17370,0
|
|
20241121,164700,220124050,17370,17370,17370,17370,0
|
|
20241121,164600,220124050,17370,17370,17370,17370,0
|
|
20241121,164500,220124050,17370,17370,17370,17370,0
|
|
20241121,164400,220124050,17370,17370,17370,17370,0
|
|
20241121,164300,220124050,17370,17370,17370,17370,0
|
|
20241121,164200,220124050,17370,17370,17370,17370,0
|
|
20241121,164100,220124050,17370,17370,17370,17370,0
|
|
20241121,164000,220124050,17370,17370,17370,17370,0
|
|
20241121,163900,220124050,17370,17370,17370,17370,261
|
|
20241121,163800,220124050,17370,17370,17370,17370,0
|
|
20241121,163700,220124050,17370,17370,17370,17370,0
|
|
20241121,163600,220124050,17370,17370,17370,17370,0
|
|
20241121,163500,220124050,17370,17370,17370,17370,0
|
|
20241121,163400,220124050,17370,17370,17370,17370,0
|
|
20241121,163300,220124050,17370,17370,17370,17370,0
|
|
20241121,163200,220124050,17370,17370,17370,17370,0
|
|
20241121,163100,220124050,17370,17370,17370,17370,0
|
|
20241121,163000,220124050,17370,17370,17370,17370,0
|
|
20241121,162900,220124050,17370,17370,17370,17370,0
|
|
20241121,162800,220124050,17370,17370,17370,17370,0
|
|
20241121,162700,220124050,17370,17370,17370,17370,0
|
|
20241121,162600,220124050,17370,17370,17370,17370,0
|
|
20241121,162500,220124050,17370,17370,17370,17370,0
|
|
20241121,162400,220124050,17370,17370,17370,17370,0
|
|
20241121,162300,220124050,17370,17370,17370,17370,0
|
|
20241121,162200,220124050,17370,17370,17370,17370,0
|
|
20241121,162100,220124050,17370,17370,17370,17370,0
|
|
20241121,162000,220124050,17370,17370,17370,17370,0
|
|
20241121,161900,220124050,17370,17370,17370,17370,0
|
|
20241121,161800,220124050,17370,17370,17370,17370,0
|
|
20241121,161700,220124050,17370,17370,17370,17370,0
|
|
20241121,161600,220124050,17370,17370,17370,17370,0
|
|
20241121,161500,220124050,17370,17370,17370,17370,0
|
|
20241121,161400,220124050,17370,17370,17370,17370,0
|
|
20241121,161300,220124050,17370,17370,17370,17370,0
|
|
20241121,161200,220124050,17370,17370,17370,17370,0
|
|
20241121,161100,220124050,17370,17370,17370,17370,0
|
|
20241121,161000,220124050,17370,17370,17370,17370,0
|
|
20241121,160900,220124050,17370,17370,17370,17370,261
|
|
20241121,160800,220124050,17370,17370,17370,17370,0
|
|
20241121,160700,220124050,17370,17370,17370,17370,0
|
|
20241121,160600,220124050,17370,17370,17370,17370,0
|
|
20241121,160500,220124050,17370,17370,17370,17370,0
|
|
20241121,160400,220124050,17370,17370,17370,17370,0
|
|
20241121,160300,220124050,17370,17370,17370,17370,0
|
|
20241121,160200,220124050,17370,17370,17370,17370,0
|
|
20241121,160100,220124050,17370,17370,17370,17370,0
|
|
20241121,160000,220124050,17370,17370,17370,17370,0
|
|
20241121,155900,220124050,17370,17370,17370,17370,0
|
|
20241121,155800,220124050,17370,17370,17370,17370,0
|
|
20241121,155700,220124050,17370,17370,17370,17370,0
|
|
20241121,155600,220124050,17370,17370,17370,17370,0
|
|
20241121,155500,220124050,17370,17370,17370,17370,0
|
|
20241121,155400,220124050,17370,17370,17370,17370,0
|
|
20241121,155300,220124050,17370,17370,17370,17370,0
|
|
20241121,155200,220124050,17370,17370,17370,17370,0
|
|
20241121,155100,220124050,17370,17370,17370,17370,0
|
|
20241121,155000,220124050,17370,17370,17370,17370,0
|
|
20241121,154900,220124050,17370,17370,17370,17370,0
|
|
20241121,154800,220124050,17370,17370,17370,17370,0
|
|
20241121,154700,220124050,17370,17370,17370,17370,0
|
|
20241121,154600,220124050,17370,17370,17370,17370,0
|
|
20241121,154500,220124050,17370,17370,17370,17370,0
|
|
20241121,154400,220124050,17370,17370,17370,17370,0
|
|
20241121,154300,220124050,17370,17370,17370,17370,0
|
|
20241121,154200,220124050,17370,17370,17370,17370,0
|
|
20241121,154100,220124050,17370,17370,17370,17370,0
|
|
20241121,154000,220124050,17370,17370,17370,17370,0
|
|
20241121,153900,220124050,17370,17370,17370,17370,261
|
|
20241121,153800,220124050,17370,17370,17370,17370,0
|
|
20241121,153700,220124050,17370,17370,17370,17370,0
|
|
20241121,153600,220124050,17370,17370,17370,17370,0
|
|
20241121,153500,220124050,17370,17370,17370,17370,0
|
|
20241121,153400,220124050,17370,17370,17370,17370,0
|
|
20241121,153300,220124050,17370,17370,17370,17370,0
|
|
20241121,153200,220124050,17370,17370,17370,17370,0
|
|
20241121,153100,220124050,17370,17370,17370,17370,0
|
|
20241121,153000,220124050,17370,17370,17370,17370,261
|
|
20241121,152900,215590480,17370,17370,17370,17370,0
|
|
20241121,152800,215590480,17370,17370,17370,17370,0
|
|
20241121,152700,215590480,17370,17370,17370,17370,0
|
|
20241121,152600,215590480,17370,17370,17370,17370,0
|
|
20241121,152500,215590480,17370,17370,17370,17370,0
|
|
20241121,152400,215590480,17370,17370,17370,17370,0
|
|
20241121,152300,215590480,17370,17370,17370,17370,0
|
|
20241121,152200,215590480,17370,17370,17370,17370,0
|
|
20241121,152100,215590480,17370,17370,17370,17370,0
|
|
20241121,152000,215590480,17370,17370,17370,17370,0
|
|
20241121,151900,215590480,17370,17370,17370,17350,288
|
|
20241121,151800,210592010,17370,17380,17380,17370,141
|
|
20241121,151700,208142530,17390,17390,17390,17390,101
|
|
20241121,151600,206386140,17390,17420,17420,17390,60
|
|
20241121,151500,205341240,17420,17420,17420,17420,2
|
|
20241121,151400,205306400,17390,17390,17390,17390,0
|
|
20241121,151300,205306400,17390,17390,17390,17390,0
|
|
20241121,151200,205306400,17390,17390,17390,17390,0
|
|
20241121,151100,205306400,17390,17390,17390,17390,0
|
|
20241121,151000,205306400,17390,17390,17390,17390,0
|
|
20241121,150900,205306400,17390,17410,17410,17390,27
|
|
20241121,150800,204836570,17460,17460,17460,17460,1
|
|
20241121,150700,204819110,17460,17460,17460,17460,0
|
|
20241121,150600,204819110,17460,17460,17460,17460,0
|
|
20241121,150500,204819110,17460,17460,17460,17460,1
|
|
20241121,150400,204801650,17460,17460,17460,17460,4
|
|
20241121,150300,204731810,17460,17480,17480,17450,600
|
|
20241121,150200,194260040,17490,17540,17540,17490,634
|
|
20241121,150100,183165240,17540,17550,17550,17540,5
|
|
20241121,150000,183077500,17550,17550,17550,17550,0
|
|
20241121,145900,183077500,17550,17550,17550,17550,0
|
|
20241121,145800,183077500,17550,17550,17550,17550,9
|
|
20241121,145700,182919550,17580,17580,17580,17580,0
|
|
20241121,145600,182919550,17580,17580,17580,17580,0
|
|
20241121,145500,182919550,17580,17580,17580,17580,0
|
|
20241121,145400,182919550,17580,17580,17580,17580,0
|
|
20241121,145300,182919550,17580,17580,17580,17580,0
|
|
20241121,145200,182919550,17580,17580,17580,17580,0
|
|
20241121,145100,182919550,17580,17580,17580,17580,0
|
|
20241121,145000,182919550,17580,17580,17580,17580,0
|
|
20241121,144900,182919550,17580,17580,17580,17580,0
|
|
20241121,144800,182919550,17580,17580,17580,17580,0
|
|
20241121,144700,182919550,17580,17580,17580,17580,0
|
|
20241121,144600,182919550,17580,17580,17580,17580,50
|
|
20241121,144500,182040550,17580,17580,17580,17580,1
|
|
20241121,144400,182022970,17520,17520,17520,17520,0
|
|
20241121,144300,182022970,17520,17520,17520,17520,0
|
|
20241121,144200,182022970,17520,17530,17530,17520,57
|
|
20241121,144100,181024120,17580,17580,17580,17580,0
|
|
20241121,144000,181024120,17580,17580,17580,17580,1
|
|
20241121,143900,181006540,17590,17590,17590,17590,0
|
|
20241121,143800,181006540,17590,17590,17590,17590,0
|
|
20241121,143700,181006540,17590,17590,17590,17590,0
|
|
20241121,143600,181006540,17590,17590,17590,17590,0
|
|
20241121,143500,181006540,17590,17590,17590,17590,0
|
|
20241121,143400,181006540,17590,17590,17590,17590,0
|
|
20241121,143300,181006540,17590,17590,17590,17590,0
|
|
20241121,143200,181006540,17590,17590,17590,17590,0
|
|
20241121,143100,181006540,17590,17590,17590,17590,33
|
|
20241121,143000,180426070,17590,17590,17590,17590,0
|
|
20241121,142900,180426070,17590,17590,17590,17590,0
|
|
20241121,142800,180426070,17590,17590,17590,17590,1
|
|
20241121,142700,180408480,17590,17590,17590,17590,0
|
|
20241121,142600,180408480,17590,17590,17590,17590,0
|
|
20241121,142500,180408480,17590,17590,17590,17590,0
|
|
20241121,142400,180408480,17590,17590,17590,17590,0
|
|
20241121,142300,180408480,17590,17590,17590,17590,0
|
|
20241121,142200,180408480,17590,17520,17590,17520,301
|
|
20241121,142100,175134890,17590,17590,17590,17590,0
|
|
20241121,142000,175134890,17590,17590,17590,17590,124
|
|
20241121,141900,172953730,17590,17590,17590,17590,0
|
|
20241121,141800,172953730,17590,17590,17590,17590,0
|
|
20241121,141700,172953730,17590,17590,17590,17590,0
|
|
20241121,141600,172953730,17590,17590,17590,17590,0
|
|
20241121,141500,172953730,17590,17590,17590,17590,0
|
|
20241121,141400,172953730,17590,17590,17590,17590,0
|
|
20241121,141300,172953730,17590,17590,17590,17590,0
|
|
20241121,141200,172953730,17590,17590,17590,17590,6
|
|
20241121,141100,172848190,17520,17520,17520,17520,0
|
|
20241121,141000,172848190,17520,17520,17520,17520,0
|
|
20241121,140900,172848190,17520,17520,17520,17520,267
|
|
20241121,140800,168170350,17590,17590,17590,17590,0
|
|
20241121,140700,168170350,17590,17590,17590,17590,0
|
|
20241121,140600,168170350,17590,17590,17590,17590,67
|
|
20241121,140500,166991820,17590,17590,17590,17590,1
|
|
20241121,140400,166974230,17590,17590,17590,17590,0
|
|
20241121,140300,166974230,17590,17590,17590,17590,5
|
|
20241121,140200,166886280,17590,17590,17590,17590,0
|
|
20241121,140100,166886280,17590,17590,17590,17590,0
|
|
20241121,140000,166886280,17590,17550,17590,17550,4
|
|
20241121,135900,166816040,17550,17560,17560,17550,40
|
|
20241121,135800,166114010,17560,17560,17560,17560,30
|
|
20241121,135700,165587210,17560,17560,17560,17560,0
|
|
20241121,135600,165587210,17560,17560,17560,17560,5
|
|
20241121,135500,165499410,17550,17550,17550,17550,0
|
|
20241121,135400,165499410,17550,17550,17550,17550,1
|
|
20241121,135300,165481860,17550,17550,17550,17550,0
|
|
20241121,135200,165481860,17550,17550,17550,17550,0
|
|
20241121,135100,165481860,17550,17550,17550,17550,0
|
|
20241121,135000,165481860,17550,17550,17550,17550,1
|
|
20241121,134900,165464310,17550,17550,17550,17550,61
|
|
20241121,134800,164393760,17550,17550,17550,17550,5
|
|
20241121,134700,164306010,17550,17550,17550,17550,27
|
|
20241121,134600,163832160,17600,17600,17600,17600,0
|
|
20241121,134500,163832160,17600,17600,17600,17600,9
|
|
20241121,134400,163673760,17600,17600,17600,17600,0
|
|
20241121,134300,163673760,17600,17600,17600,17600,7
|
|
20241121,134200,163550560,17600,17600,17600,17600,0
|
|
20241121,134100,163550560,17600,17600,17600,17600,0
|
|
20241121,134000,163550560,17600,17600,17600,17600,2
|
|
20241121,133900,163515360,17600,17600,17600,17600,1
|
|
20241121,133800,163497760,17610,17610,17610,17610,112
|
|
20241121,133700,161525440,17610,17600,17640,17560,517
|
|
20241121,133600,152411200,17560,17560,17560,17560,0
|
|
20241121,133500,152411200,17560,17560,17560,17560,20
|
|
20241121,133400,152060000,17560,17550,17560,17550,320
|
|
20241121,133300,146443800,17550,17550,17550,17550,0
|
|
20241121,133200,146443800,17550,17550,17550,17550,0
|
|
20241121,133100,146443800,17550,17550,17550,17550,0
|
|
20241121,133000,146443800,17550,17550,17550,17550,20
|
|
20241121,132900,146092800,17600,17600,17600,17600,0
|
|
20241121,132800,146092800,17600,17600,17600,17600,0
|
|
20241121,132700,146092800,17600,17600,17600,17600,0
|
|
20241121,132600,146092800,17600,17600,17600,17600,114
|
|
20241121,132500,144086400,17600,17600,17600,17600,0
|
|
20241121,132400,144086400,17600,17600,17600,17600,0
|
|
20241121,132300,144086400,17600,17580,17600,17510,334
|
|
20241121,132200,138215500,17580,17580,17580,17580,0
|
|
20241121,132100,138215500,17580,17580,17580,17580,0
|
|
20241121,132000,138215500,17580,17580,17580,17580,0
|
|
20241121,131900,138215500,17580,17580,17580,17580,0
|
|
20241121,131800,138215500,17580,17580,17580,17580,2
|
|
20241121,131700,138180340,17560,17580,17580,17560,31
|
|
20241121,131600,137635940,17560,17560,17560,17560,0
|
|
20241121,131500,137635940,17560,17580,17580,17560,6
|
|
20241121,131400,137530560,17580,17570,17580,17570,263
|
|
20241121,131300,132908380,17570,17570,17570,17570,0
|
|
20241121,131200,132908380,17570,17570,17570,17570,0
|
|
20241121,131100,132908380,17570,17570,17570,17570,0
|
|
20241121,131000,132908380,17570,17570,17570,17570,6
|
|
20241121,130900,132802960,17570,17570,17570,17570,0
|
|
20241121,130800,132802960,17570,17570,17570,17570,3
|
|
20241121,130700,132750250,17570,17500,17570,17500,72
|
|
20241121,130600,131486050,17550,17550,17550,17550,56
|
|
20241121,130500,130503250,17550,17550,17550,17550,1
|
|
20241121,130400,130485700,17540,17540,17540,17540,27
|
|
20241121,130300,130012120,17540,17540,17540,17540,0
|
|
20241121,130200,130012120,17540,17540,17540,17540,0
|
|
20241121,130100,130012120,17540,17540,17540,17540,2
|
|
20241121,130000,129977040,17540,17540,17540,17540,0
|
|
20241121,125900,129977040,17540,17540,17540,17540,0
|
|
20241121,125800,129977040,17540,17540,17540,17540,0
|
|
20241121,125700,129977040,17540,17540,17540,17540,4
|
|
20241121,125600,129906880,17540,17540,17540,17540,0
|
|
20241121,125500,129906880,17540,17540,17540,17540,0
|
|
20241121,125400,129906880,17540,17540,17540,17540,0
|
|
20241121,125300,129906880,17540,17540,17540,17540,0
|
|
20241121,125200,129906880,17540,17540,17540,17540,6
|
|
20241121,125100,129801640,17540,17540,17540,17540,10
|
|
20241121,125000,129626240,17540,17540,17540,17540,0
|
|
20241121,124900,129626240,17540,17540,17540,17540,0
|
|
20241121,124800,129626240,17540,17540,17540,17540,33
|
|
20241121,124700,129047420,17470,17470,17470,17470,0
|
|
20241121,124600,129047420,17470,17490,17490,17470,193
|
|
20241121,124500,125673270,17490,17490,17490,17490,0
|
|
20241121,124400,125673270,17490,17490,17490,17490,28
|
|
20241121,124300,125183550,17500,17500,17500,17500,0
|
|
20241121,124200,125183550,17500,17500,17500,17500,155
|
|
20241121,124100,122471050,17510,17510,17510,17510,93
|
|
20241121,124000,120842620,17510,17510,17510,17510,0
|
|
20241121,123900,120842620,17510,17510,17510,17510,0
|
|
20241121,123800,120842620,17510,17510,17510,17510,0
|
|
20241121,123700,120842620,17510,17510,17510,17510,0
|
|
20241121,123600,120842620,17510,17510,17510,17510,0
|
|
20241121,123500,120842620,17510,17510,17510,17510,0
|
|
20241121,123400,120842620,17510,17510,17510,17510,6
|
|
20241121,123300,120737560,17510,17510,17510,17510,0
|
|
20241121,123200,120737560,17510,17510,17510,17510,0
|
|
20241121,123100,120737560,17510,17510,17510,17510,0
|
|
20241121,123000,120737560,17510,17510,17510,17510,0
|
|
20241121,122900,120737560,17510,17510,17510,17510,0
|
|
20241121,122800,120737560,17510,17510,17510,17510,0
|
|
20241121,122700,120737560,17510,17510,17510,17510,0
|
|
20241121,122600,120737560,17510,17510,17510,17510,0
|
|
20241121,122500,120737560,17510,17510,17510,17510,0
|
|
20241121,122400,120737560,17510,17510,17510,17510,0
|
|
20241121,122300,120737560,17510,17510,17510,17510,0
|
|
20241121,122200,120737560,17510,17510,17510,17510,0
|
|
20241121,122100,120737560,17510,17510,17510,17510,77
|
|
20241121,122000,119389290,17550,17550,17550,17550,0
|
|
20241121,121900,119389290,17550,17550,17550,17550,0
|
|
20241121,121800,119389290,17550,17550,17550,17550,0
|
|
20241121,121700,119389290,17550,17550,17550,17550,0
|
|
20241121,121600,119389290,17550,17550,17550,17550,0
|
|
20241121,121500,119389290,17550,17550,17550,17550,0
|
|
20241121,121400,119389290,17550,17550,17550,17550,5
|
|
20241121,121300,119301540,17550,17550,17550,17550,0
|
|
20241121,121200,119301540,17550,17550,17550,17550,37
|
|
20241121,121100,118652190,17550,17550,17550,17550,14
|
|
20241121,121000,118406490,17560,17540,17560,17540,282
|
|
20241121,120900,113456490,17530,17530,17530,17530,43
|
|
20241121,120800,112702700,17470,17470,17470,17470,0
|
|
20241121,120700,112702700,17470,17460,17470,17460,212
|
|
20241121,120600,109001020,17460,17460,17460,17460,4
|
|
20241121,120500,108931180,17410,17410,17410,17410,5
|
|
20241121,120400,108844130,17400,17450,17450,17400,873
|
|
20241121,120300,93610780,17390,17390,17390,17390,0
|
|
20241121,120200,93610780,17390,17390,17390,17390,0
|
|
20241121,120100,93610780,17390,17390,17390,17390,0
|
|
20241121,120000,93610780,17390,17390,17390,17390,0
|
|
20241121,115900,93610780,17390,17390,17390,17390,17
|
|
20241121,115800,93315150,17390,17390,17390,17390,10
|
|
20241121,115700,93141250,17450,17450,17450,17450,0
|
|
20241121,115600,93141250,17450,17450,17450,17450,11
|
|
20241121,115500,92949300,17380,17380,17380,17380,0
|
|
20241121,115400,92949300,17380,17380,17380,17380,0
|
|
20241121,115300,92949300,17380,17380,17380,17380,0
|
|
20241121,115200,92949300,17380,17390,17390,17380,89
|
|
20241121,115100,91402360,17390,17390,17390,17390,0
|
|
20241121,115000,91402360,17390,17390,17390,17390,0
|
|
20241121,114900,91402360,17390,17390,17390,17390,0
|
|
20241121,114800,91402360,17390,17400,17400,17390,175
|
|
20241121,114700,88357660,17410,17410,17410,17410,0
|
|
20241121,114600,88357660,17410,17410,17410,17410,1
|
|
20241121,114500,88340250,17410,17410,17410,17410,33
|
|
20241121,114400,87765720,17460,17460,17460,17460,10
|
|
20241121,114300,87591120,17460,17460,17460,17460,0
|
|
20241121,114200,87591120,17460,17460,17460,17460,0
|
|
20241121,114100,87591120,17460,17460,17460,17460,0
|
|
20241121,114000,87591120,17460,17460,17460,17460,0
|
|
20241121,113900,87591120,17460,17460,17460,17460,0
|
|
20241121,113800,87591120,17460,17460,17460,17460,3
|
|
20241121,113700,87538740,17460,17460,17460,17460,2
|
|
20241121,113600,87503820,17460,17460,17460,17460,0
|
|
20241121,113500,87503820,17460,17460,17460,17460,2
|
|
20241121,113400,87468900,17460,17460,17460,17460,5
|
|
20241121,113300,87381600,17470,17470,17470,17470,0
|
|
20241121,113200,87381600,17470,17470,17470,17470,0
|
|
20241121,113100,87381600,17470,17470,17470,17470,15
|
|
20241121,113000,87119550,17470,17470,17470,17470,1
|
|
20241121,112900,87102080,17440,17440,17440,17440,0
|
|
20241121,112800,87102080,17440,17440,17440,17440,0
|
|
20241121,112700,87102080,17440,17440,17440,17440,0
|
|
20241121,112600,87102080,17440,17440,17440,17440,0
|
|
20241121,112500,87102080,17440,17440,17440,17440,0
|
|
20241121,112400,87102080,17440,17440,17440,17440,4
|
|
20241121,112300,87032320,17470,17470,17470,17470,0
|
|
20241121,112200,87032320,17470,17470,17470,17470,0
|
|
20241121,112100,87032320,17470,17470,17470,17470,0
|
|
20241121,112000,87032320,17470,17470,17470,17470,3
|
|
20241121,111900,86979910,17440,17470,17470,17440,349
|
|
20241121,111800,80882960,17470,17480,17480,17470,100
|
|
20241121,111700,79135670,17470,17540,17550,17470,345
|
|
20241121,111600,73083210,17540,17540,17540,17540,22
|
|
20241121,111500,72697330,17480,17480,17480,17480,8
|
|
20241121,111400,72557490,17470,17550,17550,17470,202
|
|
20241121,111300,69028390,17550,17550,17550,17550,0
|
|
20241121,111200,69028390,17550,17550,17550,17550,0
|
|
20241121,111100,69028390,17550,17550,17550,17550,55
|
|
20241121,111000,68063140,17410,17410,17410,17410,0
|
|
20241121,110900,68063140,17410,17410,17410,17410,0
|
|
20241121,110800,68063140,17410,17500,17500,17410,12
|
|
20241121,110700,67853950,17540,17450,17540,17450,105
|
|
20241121,110600,66021610,17550,17550,17550,17550,7
|
|
20241121,110500,65898760,17500,17500,17500,17500,5
|
|
20241121,110400,65811260,17500,17500,17500,17500,0
|
|
20241121,110300,65811260,17500,17500,17500,17500,0
|
|
20241121,110200,65811260,17500,17500,17500,17500,1
|
|
20241121,110100,65793760,17500,17500,17500,17500,0
|
|
20241121,110000,65793760,17500,17500,17500,17500,0
|
|
20241121,105900,65793760,17500,17450,17500,17450,13
|
|
20241121,105800,65566410,17440,17440,17440,17440,0
|
|
20241121,105700,65566410,17440,17440,17440,17440,0
|
|
20241121,105600,65566410,17440,17440,17440,17440,0
|
|
20241121,105500,65566410,17440,17440,17440,17440,2
|
|
20241121,105400,65531530,17430,17430,17430,17430,19
|
|
20241121,105300,65200360,17430,17430,17430,17430,1
|
|
20241121,105200,65182930,17420,17420,17420,17420,0
|
|
20241121,105100,65182930,17420,17420,17420,17420,0
|
|
20241121,105000,65182930,17420,17420,17420,17420,5
|
|
20241121,104900,65095830,17380,17380,17380,17380,11
|
|
20241121,104800,64904650,17430,17430,17430,17430,0
|
|
20241121,104700,64904650,17430,17430,17430,17430,0
|
|
20241121,104600,64904650,17430,17430,17430,17430,0
|
|
20241121,104500,64904650,17430,17430,17430,17430,2
|
|
20241121,104400,64869790,17430,17430,17430,17430,1
|
|
20241121,104300,64852360,17370,17370,17370,17370,0
|
|
20241121,104200,64852360,17370,17400,17400,17370,2
|
|
20241121,104100,64817590,17430,17430,17430,17430,0
|
|
20241121,104000,64817590,17430,17430,17430,17430,0
|
|
20241121,103900,64817590,17430,17430,17430,17430,0
|
|
20241121,103800,64817590,17430,17430,17430,17430,0
|
|
20241121,103700,64817590,17430,17430,17430,17430,1
|
|
20241121,103600,64800160,17350,17350,17350,17350,0
|
|
20241121,103500,64800160,17350,17350,17350,17350,0
|
|
20241121,103400,64800160,17350,17350,17350,17350,0
|
|
20241121,103300,64800160,17350,17350,17350,17350,0
|
|
20241121,103200,64800160,17350,17400,17400,17350,86
|
|
20241121,103100,63307140,17400,17400,17400,17400,0
|
|
20241121,103000,63307140,17400,17400,17400,17400,0
|
|
20241121,102900,63307140,17400,17400,17400,17400,0
|
|
20241121,102800,63307140,17400,17400,17400,17400,91
|
|
20241121,102700,61723740,17430,17430,17430,17430,30
|
|
20241121,102600,61200840,17400,17390,17400,17390,12
|
|
20241121,102500,60992060,17400,17410,17410,17400,12
|
|
20241121,102400,60783250,17400,17400,17400,17400,0
|
|
20241121,102300,60783250,17400,17410,17410,17400,78
|
|
20241121,102200,59425840,17420,17430,17430,17420,84
|
|
20241121,102100,57962350,17450,17470,17470,17450,172
|
|
20241121,102000,54960490,17480,17480,17480,17480,0
|
|
20241121,101900,54960490,17480,17480,17480,17480,12
|
|
20241121,101800,54750730,17480,17480,17480,17480,0
|
|
20241121,101700,54750730,17480,17480,17480,17480,0
|
|
20241121,101600,54750730,17480,17600,17600,17480,2
|
|
20241121,101500,54715650,17480,17520,17600,17480,18
|
|
20241121,101400,54400420,17600,17600,17600,17600,0
|
|
20241121,101300,54400420,17600,17600,17600,17600,1
|
|
20241121,101200,54382820,17520,17520,17520,17520,30
|
|
20241121,101100,53857220,17530,17570,17570,17530,28
|
|
20241121,101000,53366300,17570,17570,17570,17570,8
|
|
20241121,100900,53225740,17610,17610,17610,17610,0
|
|
20241121,100800,53225740,17610,17610,17610,17610,1
|
|
20241121,100700,53208130,17570,17570,17570,17570,0
|
|
20241121,100600,53208130,17570,17570,17570,17570,6
|
|
20241121,100500,53102710,17610,17610,17610,17610,1
|
|
20241121,100400,53085100,17510,17510,17510,17510,3
|
|
20241121,100300,53032570,17510,17510,17510,17510,0
|
|
20241121,100200,53032570,17510,17510,17510,17510,20
|
|
20241121,100100,52682370,17630,17630,17630,17630,0
|
|
20241121,100000,52682370,17630,17630,17630,17630,1
|
|
20241121,095900,52664740,17630,17630,17630,17630,1
|
|
20241121,095800,52647110,17630,17630,17630,17630,0
|
|
20241121,095700,52647110,17630,17630,17630,17630,0
|
|
20241121,095600,52647110,17630,17630,17630,17630,0
|
|
20241121,095500,52647110,17630,17630,17630,17630,0
|
|
20241121,095400,52647110,17630,17630,17630,17630,0
|
|
20241121,095300,52647110,17630,17610,17630,17610,100
|
|
20241121,095200,50884990,17610,17480,17610,17480,2
|
|
20241121,095100,50849900,17610,17610,17610,17610,77
|
|
20241121,095000,49493930,17610,17610,17610,17610,0
|
|
20241121,094900,49493930,17610,17610,17610,17610,0
|
|
20241121,094800,49493930,17610,17600,17610,17600,2
|
|
20241121,094700,49458720,17490,17520,17520,17480,738
|
|
20241121,094600,36548080,17600,17600,17600,17600,0
|
|
20241121,094500,36548080,17600,17600,17600,17600,113
|
|
20241121,094400,34559280,17600,17600,17600,17600,12
|
|
20241121,094300,34348080,17600,17600,17600,17530,157
|
|
20241121,094200,31588870,17600,17600,17600,17600,1
|
|
20241121,094100,31571270,17590,17580,17590,17580,51
|
|
20241121,094000,30674220,17590,17590,17590,17590,2
|
|
20241121,093900,30639040,17590,17490,17590,17480,27
|
|
20241121,093800,30166810,17490,17490,17490,17490,0
|
|
20241121,093700,30166810,17490,17490,17490,17490,8
|
|
20241121,093600,30026890,17490,17480,17490,17480,110
|
|
20241121,093500,28103990,17480,17480,17480,17480,0
|
|
20241121,093400,28103990,17480,17480,17480,17480,4
|
|
20241121,093300,28034070,17630,17630,17630,17630,10
|
|
20241121,093200,27857770,17640,17640,17640,17640,0
|
|
20241121,093100,27857770,17640,17640,17640,17640,0
|
|
20241121,093000,27857770,17640,17640,17640,17640,1
|
|
20241121,092900,27840130,17640,17640,17640,17640,2
|
|
20241121,092800,27804850,17640,17640,17640,17640,15
|
|
20241121,092700,27540250,17640,17640,17640,17640,0
|
|
20241121,092600,27540250,17640,17640,17640,17640,4
|
|
20241121,092500,27469690,17490,17490,17490,17490,81
|
|
20241121,092400,26053000,17400,17490,17490,17400,2
|
|
20241121,092300,26018110,17670,17670,17670,17670,0
|
|
20241121,092200,26018110,17670,17490,17670,17490,16
|
|
20241121,092100,25738090,17410,17400,17420,17400,565
|
|
20241121,092000,15901470,17400,17410,17410,17400,24
|
|
20241121,091900,15483850,17420,17490,17490,17420,52
|
|
20241121,091800,14574860,17490,17490,17490,17490,51
|
|
20241121,091700,13682870,17490,17490,17490,17490,5
|
|
20241121,091600,13595420,17490,17730,17730,17490,12
|
|
20241121,091500,13385060,17730,17730,17730,17730,0
|
|
20241121,091400,13385060,17730,17730,17730,17730,1
|
|
20241121,091300,13367330,17700,17700,17700,17500,204
|
|
20241121,091200,9756930,17700,17700,17700,17700,0
|
|
20241121,091100,9756930,17700,17700,17700,17700,1
|
|
20241121,091000,9739230,17500,17700,17700,17500,89
|
|
20241121,090900,8180930,17700,17700,17700,17700,0
|
|
20241121,090800,8180930,17700,17700,17700,17700,1
|
|
20241121,090700,8163230,17530,17700,17700,17530,92
|
|
20241121,090600,6549940,17560,17560,17560,17560,0
|
|
20241121,090500,6549940,17560,17560,17560,17560,0
|
|
20241121,090400,6549940,17560,17560,17560,17560,10
|
|
20241121,090300,6374340,17800,17800,17800,17800,0
|
|
20241121,090200,6374340,17800,17800,17800,17800,7
|
|
20241121,090100,6249740,17850,17850,17850,17850,0
|
|
20241121,090000,6249740,17850,17550,17870,17550,356
|