680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201700,290910480,17160,17160,17160,17160,617
|
|
20241129,201600,290910480,17160,17160,17160,17160,0
|
|
20241129,201500,290910480,17160,17160,17160,17160,0
|
|
20241129,201400,290910480,17160,17160,17160,17160,0
|
|
20241129,201300,290910480,17160,17160,17160,17160,0
|
|
20241129,201200,290910480,17160,17160,17160,17160,0
|
|
20241129,201100,290910480,17160,17160,17160,17160,0
|
|
20241129,201000,290910480,17160,17160,17160,17160,0
|
|
20241129,200900,290910480,17160,17160,17160,17160,0
|
|
20241129,200800,290910480,17160,17160,17160,17160,0
|
|
20241129,200700,290910480,17160,17160,17160,17160,0
|
|
20241129,200600,290910480,17160,17160,17160,17160,0
|
|
20241129,200500,290910480,17160,17160,17160,17160,0
|
|
20241129,200400,290910480,17160,17160,17160,17160,0
|
|
20241129,200300,290910480,17160,17160,17160,17160,0
|
|
20241129,200200,290910480,17160,17160,17160,17160,0
|
|
20241129,200100,290910480,17160,17160,17160,17160,0
|
|
20241129,200000,290910480,17160,17160,17160,17160,0
|
|
20241129,195900,290910480,17160,17160,17160,17160,0
|
|
20241129,195800,290910480,17160,17160,17160,17160,0
|
|
20241129,195700,290910480,17160,17160,17160,17160,0
|
|
20241129,195600,290910480,17160,17160,17160,17160,0
|
|
20241129,195500,290910480,17160,17160,17160,17160,0
|
|
20241129,195400,290910480,17160,17160,17160,17160,0
|
|
20241129,195300,290910480,17160,17160,17160,17160,0
|
|
20241129,195200,290910480,17160,17160,17160,17160,0
|
|
20241129,195100,290910480,17160,17160,17160,17160,0
|
|
20241129,195000,290910480,17160,17160,17160,17160,0
|
|
20241129,194900,290910480,17160,17160,17160,17160,0
|
|
20241129,194800,290910480,17160,17160,17160,17160,0
|
|
20241129,194700,290910480,17160,17160,17160,17160,617
|
|
20241129,194600,290910480,17160,17160,17160,17160,0
|
|
20241129,194500,290910480,17160,17160,17160,17160,0
|
|
20241129,194400,290910480,17160,17160,17160,17160,0
|
|
20241129,194300,290910480,17160,17160,17160,17160,0
|
|
20241129,194200,290910480,17160,17160,17160,17160,0
|
|
20241129,194100,290910480,17160,17160,17160,17160,0
|
|
20241129,194000,290910480,17160,17160,17160,17160,0
|
|
20241129,193900,290910480,17160,17160,17160,17160,0
|
|
20241129,193800,290910480,17160,17160,17160,17160,0
|
|
20241129,193700,290910480,17160,17160,17160,17160,0
|
|
20241129,193600,290910480,17160,17160,17160,17160,0
|
|
20241129,193500,290910480,17160,17160,17160,17160,0
|
|
20241129,193400,290910480,17160,17160,17160,17160,0
|
|
20241129,193300,290910480,17160,17160,17160,17160,0
|
|
20241129,193200,290910480,17160,17160,17160,17160,0
|
|
20241129,193100,290910480,17160,17160,17160,17160,0
|
|
20241129,193000,290910480,17160,17160,17160,17160,0
|
|
20241129,192900,290910480,17160,17160,17160,17160,0
|
|
20241129,192800,290910480,17160,17160,17160,17160,0
|
|
20241129,192700,290910480,17160,17160,17160,17160,0
|
|
20241129,192600,290910480,17160,17160,17160,17160,0
|
|
20241129,192500,290910480,17160,17160,17160,17160,0
|
|
20241129,192400,290910480,17160,17160,17160,17160,0
|
|
20241129,192300,290910480,17160,17160,17160,17160,0
|
|
20241129,192200,290910480,17160,17160,17160,17160,0
|
|
20241129,192100,290910480,17160,17160,17160,17160,0
|
|
20241129,192000,290910480,17160,17160,17160,17160,0
|
|
20241129,191900,290910480,17160,17160,17160,17160,0
|
|
20241129,191800,290910480,17160,17160,17160,17160,0
|
|
20241129,191700,290910480,17160,17160,17160,17160,617
|
|
20241129,191600,290910480,17160,17160,17160,17160,0
|
|
20241129,191500,290910480,17160,17160,17160,17160,0
|
|
20241129,191400,290910480,17160,17160,17160,17160,0
|
|
20241129,191300,290910480,17160,17160,17160,17160,0
|
|
20241129,191200,290910480,17160,17160,17160,17160,0
|
|
20241129,191100,290910480,17160,17160,17160,17160,0
|
|
20241129,191000,290910480,17160,17160,17160,17160,0
|
|
20241129,190900,290910480,17160,17160,17160,17160,0
|
|
20241129,190800,290910480,17160,17160,17160,17160,0
|
|
20241129,190700,290910480,17160,17160,17160,17160,0
|
|
20241129,190600,290910480,17160,17160,17160,17160,0
|
|
20241129,190500,290910480,17160,17160,17160,17160,0
|
|
20241129,190400,290910480,17160,17160,17160,17160,0
|
|
20241129,190300,290910480,17160,17160,17160,17160,0
|
|
20241129,190200,290910480,17160,17160,17160,17160,0
|
|
20241129,190100,290910480,17160,17160,17160,17160,0
|
|
20241129,190000,290910480,17160,17160,17160,17160,0
|
|
20241129,185900,290910480,17160,17160,17160,17160,0
|
|
20241129,185800,290910480,17160,17160,17160,17160,0
|
|
20241129,185700,290910480,17160,17160,17160,17160,0
|
|
20241129,185600,290910480,17160,17160,17160,17160,0
|
|
20241129,185500,290910480,17160,17160,17160,17160,0
|
|
20241129,185400,290910480,17160,17160,17160,17160,0
|
|
20241129,185300,290910480,17160,17160,17160,17160,0
|
|
20241129,185200,290910480,17160,17160,17160,17160,0
|
|
20241129,185100,290910480,17160,17160,17160,17160,0
|
|
20241129,185000,290910480,17160,17160,17160,17160,0
|
|
20241129,184900,290910480,17160,17160,17160,17160,0
|
|
20241129,184800,290910480,17160,17160,17160,17160,0
|
|
20241129,184700,290910480,17160,17160,17160,17160,617
|
|
20241129,184600,290910480,17160,17160,17160,17160,0
|
|
20241129,184500,290910480,17160,17160,17160,17160,0
|
|
20241129,184400,290910480,17160,17160,17160,17160,0
|
|
20241129,184300,290910480,17160,17160,17160,17160,0
|
|
20241129,184200,290910480,17160,17160,17160,17160,0
|
|
20241129,184100,290910480,17160,17160,17160,17160,0
|
|
20241129,184000,290910480,17160,17160,17160,17160,0
|
|
20241129,183900,290910480,17160,17160,17160,17160,0
|
|
20241129,183800,290910480,17160,17160,17160,17160,0
|
|
20241129,183700,290910480,17160,17160,17160,17160,0
|
|
20241129,183600,290910480,17160,17160,17160,17160,0
|
|
20241129,183500,290910480,17160,17160,17160,17160,0
|
|
20241129,183400,290910480,17160,17160,17160,17160,0
|
|
20241129,183300,290910480,17160,17160,17160,17160,0
|
|
20241129,183200,290910480,17160,17160,17160,17160,0
|
|
20241129,183100,290910480,17160,17160,17160,17160,0
|
|
20241129,183000,290910480,17160,17160,17160,17160,0
|
|
20241129,182900,290910480,17160,17160,17160,17160,0
|
|
20241129,182800,290910480,17160,17160,17160,17160,0
|
|
20241129,182700,290910480,17160,17160,17160,17160,0
|
|
20241129,182600,290910480,17160,17160,17160,17160,0
|
|
20241129,182500,290910480,17160,17160,17160,17160,0
|
|
20241129,182400,290910480,17160,17160,17160,17160,0
|
|
20241129,182300,290910480,17160,17160,17160,17160,0
|
|
20241129,182200,290910480,17160,17160,17160,17160,0
|
|
20241129,182100,290910480,17160,17160,17160,17160,0
|
|
20241129,182000,290910480,17160,17160,17160,17160,0
|
|
20241129,181900,290910480,17160,17160,17160,17160,0
|
|
20241129,181800,290910480,17160,17160,17160,17160,0
|
|
20241129,181700,290910480,17160,17160,17160,17160,617
|
|
20241129,181600,290910480,17160,17160,17160,17160,0
|
|
20241129,181500,290910480,17160,17160,17160,17160,0
|
|
20241129,181400,290910480,17160,17160,17160,17160,0
|
|
20241129,181300,290910480,17160,17160,17160,17160,0
|
|
20241129,181200,290910480,17160,17160,17160,17160,0
|
|
20241129,181100,290910480,17160,17160,17160,17160,0
|
|
20241129,181000,290910480,17160,17160,17160,17160,0
|
|
20241129,180900,290910480,17160,17160,17160,17160,0
|
|
20241129,180800,290910480,17160,17160,17160,17160,0
|
|
20241129,180700,290910480,17160,17160,17160,17160,0
|
|
20241129,180600,290910480,17160,17160,17160,17160,0
|
|
20241129,180500,290910480,17160,17160,17160,17160,0
|
|
20241129,180400,290910480,17160,17160,17160,17160,0
|
|
20241129,180300,290910480,17160,17160,17160,17160,0
|
|
20241129,180200,290910480,17160,17160,17160,17160,0
|
|
20241129,180100,290910480,17160,17160,17160,17160,0
|
|
20241129,180000,290910480,17160,17160,17160,17160,0
|
|
20241129,175900,290910480,17160,17160,17160,17160,0
|
|
20241129,175800,290910480,17160,17160,17160,17160,0
|
|
20241129,175700,290910480,17160,17160,17160,17160,0
|
|
20241129,175600,290910480,17160,17160,17160,17160,0
|
|
20241129,175500,290910480,17160,17160,17160,17160,0
|
|
20241129,175400,290910480,17160,17160,17160,17160,0
|
|
20241129,175300,290910480,17160,17160,17160,17160,0
|
|
20241129,175200,290910480,17160,17160,17160,17160,0
|
|
20241129,175100,290910480,17160,17160,17160,17160,0
|
|
20241129,175000,290910480,17160,17160,17160,17160,0
|
|
20241129,174900,290910480,17160,17160,17160,17160,0
|
|
20241129,174800,290910480,17160,17160,17160,17160,0
|
|
20241129,174700,290910480,17160,17160,17160,17160,617
|
|
20241129,174600,290910480,17160,17160,17160,17160,0
|
|
20241129,174500,290910480,17160,17160,17160,17160,0
|
|
20241129,174400,290910480,17160,17160,17160,17160,0
|
|
20241129,174300,290910480,17160,17160,17160,17160,0
|
|
20241129,174200,290910480,17160,17160,17160,17160,0
|
|
20241129,174100,290910480,17160,17160,17160,17160,0
|
|
20241129,174000,290910480,17160,17160,17160,17160,0
|
|
20241129,173900,290910480,17160,17160,17160,17160,0
|
|
20241129,173800,290910480,17160,17160,17160,17160,0
|
|
20241129,173700,290910480,17160,17160,17160,17160,0
|
|
20241129,173600,290910480,17160,17160,17160,17160,0
|
|
20241129,173500,290910480,17160,17160,17160,17160,0
|
|
20241129,173400,290910480,17160,17160,17160,17160,0
|
|
20241129,173300,290910480,17160,17160,17160,17160,0
|
|
20241129,173200,290910480,17160,17160,17160,17160,0
|
|
20241129,173100,290910480,17160,17160,17160,17160,0
|
|
20241129,173000,290910480,17160,17160,17160,17160,0
|
|
20241129,172900,290910480,17160,17160,17160,17160,0
|
|
20241129,172800,290910480,17160,17160,17160,17160,0
|
|
20241129,172700,290910480,17160,17160,17160,17160,0
|
|
20241129,172600,290910480,17160,17160,17160,17160,0
|
|
20241129,172500,290910480,17160,17160,17160,17160,0
|
|
20241129,172400,290910480,17160,17160,17160,17160,0
|
|
20241129,172300,290910480,17160,17160,17160,17160,0
|
|
20241129,172200,290910480,17160,17160,17160,17160,0
|
|
20241129,172100,290910480,17160,17160,17160,17160,0
|
|
20241129,172000,290910480,17160,17160,17160,17160,0
|
|
20241129,171900,290910480,17160,17160,17160,17160,0
|
|
20241129,171800,290910480,17160,17160,17160,17160,0
|
|
20241129,171700,290910480,17160,17160,17160,17160,617
|
|
20241129,171600,290910480,17160,17160,17160,17160,0
|
|
20241129,171500,290910480,17160,17160,17160,17160,0
|
|
20241129,171400,290910480,17160,17160,17160,17160,0
|
|
20241129,171300,290910480,17160,17160,17160,17160,0
|
|
20241129,171200,290910480,17160,17160,17160,17160,0
|
|
20241129,171100,290910480,17160,17160,17160,17160,0
|
|
20241129,171000,290910480,17160,17160,17160,17160,0
|
|
20241129,170900,290910480,17160,17160,17160,17160,0
|
|
20241129,170800,290910480,17160,17160,17160,17160,0
|
|
20241129,170700,290910480,17160,17160,17160,17160,0
|
|
20241129,170600,290910480,17160,17160,17160,17160,0
|
|
20241129,170500,290910480,17160,17160,17160,17160,0
|
|
20241129,170400,290910480,17160,17160,17160,17160,0
|
|
20241129,170300,290910480,17160,17160,17160,17160,0
|
|
20241129,170200,290910480,17160,17160,17160,17160,0
|
|
20241129,170100,290910480,17160,17160,17160,17160,0
|
|
20241129,170000,290910480,17160,17160,17160,17160,0
|
|
20241129,165900,290910480,17160,17160,17160,17160,0
|
|
20241129,165800,290910480,17160,17160,17160,17160,0
|
|
20241129,165700,290910480,17160,17160,17160,17160,0
|
|
20241129,165600,290910480,17160,17160,17160,17160,0
|
|
20241129,165500,290910480,17160,17160,17160,17160,0
|
|
20241129,165400,290910480,17160,17160,17160,17160,0
|
|
20241129,165300,290910480,17160,17160,17160,17160,0
|
|
20241129,165200,290910480,17160,17160,17160,17160,0
|
|
20241129,165100,290910480,17160,17160,17160,17160,0
|
|
20241129,165000,290910480,17160,17160,17160,17160,0
|
|
20241129,164900,290910480,17160,17160,17160,17160,0
|
|
20241129,164800,290910480,17160,17160,17160,17160,0
|
|
20241129,164700,290910480,17160,17160,17160,17160,617
|
|
20241129,164600,290910480,17160,17160,17160,17160,0
|
|
20241129,164500,290910480,17160,17160,17160,17160,0
|
|
20241129,164400,290910480,17160,17160,17160,17160,0
|
|
20241129,164300,290910480,17160,17160,17160,17160,0
|
|
20241129,164200,290910480,17160,17160,17160,17160,0
|
|
20241129,164100,290910480,17160,17160,17160,17160,0
|
|
20241129,164000,290910480,17160,17160,17160,17160,0
|
|
20241129,163900,290910480,17160,17160,17160,17160,0
|
|
20241129,163800,290910480,17160,17160,17160,17160,0
|
|
20241129,163700,290910480,17160,17160,17160,17160,0
|
|
20241129,163600,290910480,17160,17160,17160,17160,0
|
|
20241129,163500,290910480,17160,17160,17160,17160,0
|
|
20241129,163400,290910480,17160,17160,17160,17160,0
|
|
20241129,163300,290910480,17160,17160,17160,17160,0
|
|
20241129,163200,290910480,17160,17160,17160,17160,0
|
|
20241129,163100,290910480,17160,17160,17160,17160,0
|
|
20241129,163000,290910480,17160,17160,17160,17160,0
|
|
20241129,162900,290910480,17160,17160,17160,17160,0
|
|
20241129,162800,290910480,17160,17160,17160,17160,0
|
|
20241129,162700,290910480,17160,17160,17160,17160,0
|
|
20241129,162600,290910480,17160,17160,17160,17160,0
|
|
20241129,162500,290910480,17160,17160,17160,17160,0
|
|
20241129,162400,290910480,17160,17160,17160,17160,0
|
|
20241129,162300,290910480,17160,17160,17160,17160,0
|
|
20241129,162200,290910480,17160,17160,17160,17160,0
|
|
20241129,162100,290910480,17160,17160,17160,17160,0
|
|
20241129,162000,290910480,17160,17160,17160,17160,0
|
|
20241129,161900,290910480,17160,17160,17160,17160,0
|
|
20241129,161800,290910480,17160,17160,17160,17160,0
|
|
20241129,161700,290910480,17160,17160,17160,17160,617
|
|
20241129,161600,290910480,17160,17160,17160,17160,0
|
|
20241129,161500,290910480,17160,17160,17160,17160,0
|
|
20241129,161400,290910480,17160,17160,17160,17160,0
|
|
20241129,161300,290910480,17160,17160,17160,17160,0
|
|
20241129,161200,290910480,17160,17160,17160,17160,0
|
|
20241129,161100,290910480,17160,17160,17160,17160,0
|
|
20241129,161000,290910480,17160,17160,17160,17160,0
|
|
20241129,160900,290910480,17160,17160,17160,17160,0
|
|
20241129,160800,290910480,17160,17160,17160,17160,0
|
|
20241129,160700,290910480,17160,17160,17160,17160,0
|
|
20241129,160600,290910480,17160,17160,17160,17160,0
|
|
20241129,160500,290910480,17160,17160,17160,17160,0
|
|
20241129,160400,290910480,17160,17160,17160,17160,0
|
|
20241129,160300,290910480,17160,17160,17160,17160,0
|
|
20241129,160200,290910480,17160,17160,17160,17160,0
|
|
20241129,160100,290910480,17160,17160,17160,17160,0
|
|
20241129,160000,290910480,17160,17160,17160,17160,0
|
|
20241129,155900,290910480,17160,17160,17160,17160,0
|
|
20241129,155800,290910480,17160,17160,17160,17160,0
|
|
20241129,155700,290910480,17160,17160,17160,17160,0
|
|
20241129,155600,290910480,17160,17160,17160,17160,0
|
|
20241129,155500,290910480,17160,17160,17160,17160,0
|
|
20241129,155400,290910480,17160,17160,17160,17160,0
|
|
20241129,155300,290910480,17160,17160,17160,17160,0
|
|
20241129,155200,290910480,17160,17160,17160,17160,0
|
|
20241129,155100,290910480,17160,17160,17160,17160,0
|
|
20241129,155000,290910480,17160,17160,17160,17160,0
|
|
20241129,154900,290910480,17160,17160,17160,17160,0
|
|
20241129,154800,290910480,17160,17160,17160,17160,0
|
|
20241129,154700,290910480,17160,17160,17160,17160,617
|
|
20241129,154600,290910480,17160,17160,17160,17160,0
|
|
20241129,154500,290910480,17160,17160,17160,17160,0
|
|
20241129,154400,290910480,17160,17160,17160,17160,0
|
|
20241129,154300,290910480,17160,17160,17160,17160,0
|
|
20241129,154200,290910480,17160,17160,17160,17160,0
|
|
20241129,154100,290910480,17160,17160,17160,17160,0
|
|
20241129,154000,290910480,17160,17160,17160,17160,0
|
|
20241129,153900,290910480,17160,17160,17160,17160,0
|
|
20241129,153800,290910480,17160,17160,17160,17160,0
|
|
20241129,153700,290910480,17160,17160,17160,17160,0
|
|
20241129,153600,290910480,17160,17160,17160,17160,0
|
|
20241129,153500,290910480,17160,17160,17160,17160,0
|
|
20241129,153400,290910480,17160,17160,17160,17160,0
|
|
20241129,153300,290910480,17160,17160,17160,17160,0
|
|
20241129,153200,290910480,17160,17160,17160,17160,0
|
|
20241129,153100,290910480,17160,17160,17160,17160,0
|
|
20241129,153000,290910480,17160,17160,17160,17160,617
|
|
20241129,152900,280322760,17180,17180,17180,17180,0
|
|
20241129,152800,280322760,17180,17180,17180,17180,0
|
|
20241129,152700,280322760,17180,17180,17180,17180,0
|
|
20241129,152600,280322760,17180,17180,17180,17180,0
|
|
20241129,152500,280322760,17180,17180,17180,17180,0
|
|
20241129,152400,280322760,17180,17180,17180,17180,0
|
|
20241129,152300,280322760,17180,17180,17180,17180,0
|
|
20241129,152200,280322760,17180,17180,17180,17180,0
|
|
20241129,152100,280322760,17180,17180,17180,17180,0
|
|
20241129,152000,280322760,17180,17180,17180,17180,0
|
|
20241129,151900,280322760,17180,17190,17190,17180,14
|
|
20241129,151800,280082210,17200,17200,17200,17200,99
|
|
20241129,151700,278379410,17190,17190,17190,17190,0
|
|
20241129,151600,278379410,17190,17190,17190,17190,0
|
|
20241129,151500,278379410,17190,17190,17190,17190,0
|
|
20241129,151400,278379410,17190,17190,17190,17190,0
|
|
20241129,151300,278379410,17190,17190,17190,17190,2
|
|
20241129,151200,278345030,17180,17180,17180,17180,1
|
|
20241129,151100,278327850,17180,17180,17180,17180,18
|
|
20241129,151000,278018610,17170,17160,17170,17160,174
|
|
20241129,150900,275032250,17170,17180,17180,17170,7
|
|
20241129,150800,274912040,17170,17170,17170,17170,18
|
|
20241129,150700,274602980,17180,17180,17180,17180,1
|
|
20241129,150600,274585800,17190,17190,17190,17190,3
|
|
20241129,150500,274534230,17190,17190,17190,17190,0
|
|
20241129,150400,274534230,17190,17190,17190,17190,1
|
|
20241129,150300,274517040,17200,17200,17200,17200,2
|
|
20241129,150200,274482640,17160,17160,17160,17160,0
|
|
20241129,150100,274482640,17160,17170,17170,17160,129
|
|
20241129,150000,272267810,17200,17200,17200,17200,0
|
|
20241129,145900,272267810,17200,17200,17200,17200,0
|
|
20241129,145800,272267810,17200,17200,17200,17200,0
|
|
20241129,145700,272267810,17200,17200,17200,17200,0
|
|
20241129,145600,272267810,17200,17200,17200,17200,5
|
|
20241129,145500,272181810,17200,17200,17200,17200,0
|
|
20241129,145400,272181810,17200,17200,17200,17200,0
|
|
20241129,145300,272181810,17200,17200,17200,17200,0
|
|
20241129,145200,272181810,17200,17200,17200,17200,1
|
|
20241129,145100,272164610,17200,17200,17200,17200,0
|
|
20241129,145000,272164610,17200,17200,17200,17200,0
|
|
20241129,144900,272164610,17200,17200,17200,17200,1
|
|
20241129,144800,272147410,17160,17160,17160,17160,0
|
|
20241129,144700,272147410,17160,17160,17160,17160,0
|
|
20241129,144600,272147410,17160,17170,17170,17160,10
|
|
20241129,144500,271975790,17200,17200,17200,17200,20
|
|
20241129,144400,271631790,17200,17200,17200,17200,10
|
|
20241129,144300,271459790,17200,17200,17200,17200,0
|
|
20241129,144200,271459790,17200,17200,17200,17200,0
|
|
20241129,144100,271459790,17200,17200,17200,17200,1
|
|
20241129,144000,271442590,17160,17160,17160,17160,0
|
|
20241129,143900,271442590,17160,17160,17160,17160,0
|
|
20241129,143800,271442590,17160,17160,17160,17160,0
|
|
20241129,143700,271442590,17160,17160,17160,17160,0
|
|
20241129,143600,271442590,17160,17160,17160,17160,0
|
|
20241129,143500,271442590,17160,17160,17160,17160,0
|
|
20241129,143400,271442590,17160,17160,17160,17160,0
|
|
20241129,143300,271442590,17160,17160,17160,17160,32
|
|
20241129,143200,270893470,17160,17160,17160,17160,0
|
|
20241129,143100,270893470,17160,17190,17190,17160,90
|
|
20241129,143000,269348800,17190,17190,17190,17190,0
|
|
20241129,142900,269348800,17190,17190,17190,17190,1
|
|
20241129,142800,269331610,17190,17190,17190,17190,0
|
|
20241129,142700,269331610,17190,17190,17190,17190,0
|
|
20241129,142600,269331610,17190,17190,17190,17190,4
|
|
20241129,142500,269262850,17200,17220,17220,17200,441
|
|
20241129,142400,261676480,17220,17290,17290,17220,910
|
|
20241129,142300,245968070,17290,17290,17290,17290,0
|
|
20241129,142200,245968070,17290,17290,17290,17290,0
|
|
20241129,142100,245968070,17290,17270,17290,17270,6
|
|
20241129,142000,245864430,17300,17300,17300,17300,55
|
|
20241129,141900,244912930,17260,17260,17260,17260,0
|
|
20241129,141800,244912930,17260,17270,17270,17260,118
|
|
20241129,141700,242875770,17320,17280,17320,17270,247
|
|
20241129,141600,238608370,17330,17330,17330,17330,1
|
|
20241129,141500,238591040,17290,17300,17300,17290,163
|
|
20241129,141400,235771170,17320,17320,17320,17320,0
|
|
20241129,141300,235771170,17320,17320,17320,17320,0
|
|
20241129,141200,235771170,17320,17320,17320,17320,0
|
|
20241129,141100,235771170,17320,17320,17320,17320,1
|
|
20241129,141000,235753850,17330,17330,17330,17330,0
|
|
20241129,140900,235753850,17330,17330,17330,17330,1
|
|
20241129,140800,235736520,17320,17320,17320,17320,0
|
|
20241129,140700,235736520,17320,17320,17320,17320,283
|
|
20241129,140600,230834960,17320,17320,17320,17320,0
|
|
20241129,140500,230834960,17320,17320,17320,17320,10
|
|
20241129,140400,230661760,17300,17300,17300,17300,0
|
|
20241129,140300,230661760,17300,17300,17300,17300,1
|
|
20241129,140200,230644460,17320,17320,17320,17320,11
|
|
20241129,140100,230453940,17290,17290,17290,17290,0
|
|
20241129,140000,230453940,17290,17290,17290,17290,0
|
|
20241129,135900,230453940,17290,17290,17290,17290,0
|
|
20241129,135800,230453940,17290,17290,17290,17290,0
|
|
20241129,135700,230453940,17290,17290,17290,17290,0
|
|
20241129,135600,230453940,17290,17290,17290,17290,1
|
|
20241129,135500,230436650,17290,17290,17290,17290,0
|
|
20241129,135400,230436650,17290,17290,17290,17290,0
|
|
20241129,135300,230436650,17290,17290,17290,17290,0
|
|
20241129,135200,230436650,17290,17290,17290,17290,0
|
|
20241129,135100,230436650,17290,17290,17290,17290,25
|
|
20241129,135000,230004400,17290,17290,17290,17290,0
|
|
20241129,134900,230004400,17290,17290,17290,17290,0
|
|
20241129,134800,230004400,17290,17320,17330,17290,48
|
|
20241129,134700,229173340,17290,17290,17290,17290,0
|
|
20241129,134600,229173340,17290,17290,17290,17290,0
|
|
20241129,134500,229173340,17290,17290,17290,17290,0
|
|
20241129,134400,229173340,17290,17290,17290,17290,0
|
|
20241129,134300,229173340,17290,17290,17290,17290,0
|
|
20241129,134200,229173340,17290,17290,17290,17290,0
|
|
20241129,134100,229173340,17290,17290,17290,17290,0
|
|
20241129,134000,229173340,17290,17310,17310,17290,30
|
|
20241129,133900,228654320,17310,17310,17310,17310,2
|
|
20241129,133800,228619700,17330,17330,17330,17330,0
|
|
20241129,133700,228619700,17330,17330,17330,17330,0
|
|
20241129,133600,228619700,17330,17330,17330,17330,2
|
|
20241129,133500,228585040,17310,17310,17310,17310,4
|
|
20241129,133400,228515800,17310,17310,17310,17310,0
|
|
20241129,133300,228515800,17310,17310,17310,17310,0
|
|
20241129,133200,228515800,17310,17310,17310,17310,0
|
|
20241129,133100,228515800,17310,17310,17310,17310,1
|
|
20241129,133000,228498490,17340,17340,17340,17340,0
|
|
20241129,132900,228498490,17340,17340,17340,17340,0
|
|
20241129,132800,228498490,17340,17340,17340,17340,0
|
|
20241129,132700,228498490,17340,17340,17340,17340,4
|
|
20241129,132600,228429130,17340,17340,17340,17340,31
|
|
20241129,132500,227891590,17350,17350,17350,17350,0
|
|
20241129,132400,227891590,17350,17350,17350,17350,0
|
|
20241129,132300,227891590,17350,17350,17350,17350,6
|
|
20241129,132200,227787490,17350,17350,17350,17350,50
|
|
20241129,132100,226919990,17340,17340,17340,17340,3
|
|
20241129,132000,226867970,17340,17340,17340,17340,0
|
|
20241129,131900,226867970,17340,17340,17340,17340,21
|
|
20241129,131800,226503830,17340,17340,17340,17340,0
|
|
20241129,131700,226503830,17340,17340,17340,17340,0
|
|
20241129,131600,226503830,17340,17340,17340,17340,1
|
|
20241129,131500,226486490,17360,17360,17360,17360,0
|
|
20241129,131400,226486490,17360,17360,17360,17360,0
|
|
20241129,131300,226486490,17360,17360,17360,17360,0
|
|
20241129,131200,226486490,17360,17360,17360,17360,0
|
|
20241129,131100,226486490,17360,17360,17360,17360,0
|
|
20241129,131000,226486490,17360,17360,17360,17360,0
|
|
20241129,130900,226486490,17360,17360,17360,17360,0
|
|
20241129,130800,226486490,17360,17360,17360,17360,0
|
|
20241129,130700,226486490,17360,17360,17360,17360,3
|
|
20241129,130600,226434410,17380,17380,17380,17380,0
|
|
20241129,130500,226434410,17380,17380,17380,17380,0
|
|
20241129,130400,226434410,17380,17380,17380,17380,0
|
|
20241129,130300,226434410,17380,17380,17380,17380,0
|
|
20241129,130200,226434410,17380,17380,17380,17380,0
|
|
20241129,130100,226434410,17380,17380,17380,17380,0
|
|
20241129,130000,226434410,17380,17380,17380,17380,0
|
|
20241129,125900,226434410,17380,17380,17380,17380,2
|
|
20241129,125800,226399650,17380,17380,17380,17380,0
|
|
20241129,125700,226399650,17380,17380,17380,17380,0
|
|
20241129,125600,226399650,17380,17380,17380,17380,5
|
|
20241129,125500,226312750,17380,17380,17380,17380,0
|
|
20241129,125400,226312750,17380,17380,17380,17380,0
|
|
20241129,125300,226312750,17380,17380,17380,17380,2
|
|
20241129,125200,226277990,17380,17380,17380,17380,5
|
|
20241129,125100,226191090,17300,17300,17300,17300,0
|
|
20241129,125000,226191090,17300,17300,17300,17300,803
|
|
20241129,124900,212299190,17390,17390,17390,17390,0
|
|
20241129,124800,212299190,17390,17390,17390,17390,0
|
|
20241129,124700,212299190,17390,17390,17390,17390,0
|
|
20241129,124600,212299190,17390,17390,17390,17390,0
|
|
20241129,124500,212299190,17390,17390,17390,17390,0
|
|
20241129,124400,212299190,17390,17280,17390,17280,23
|
|
20241129,124300,211901590,17280,17280,17280,17280,0
|
|
20241129,124200,211901590,17280,17280,17280,17280,8
|
|
20241129,124100,211763350,17280,17280,17280,17280,25
|
|
20241129,124000,211331350,17280,17280,17280,17280,0
|
|
20241129,123900,211331350,17280,17280,17280,17280,14
|
|
20241129,123800,211089430,17280,17280,17280,17280,1
|
|
20241129,123700,211072150,17280,17280,17280,17280,0
|
|
20241129,123600,211072150,17280,17280,17280,17280,0
|
|
20241129,123500,211072150,17280,17280,17280,17280,0
|
|
20241129,123400,211072150,17280,17270,17280,17270,167
|
|
20241129,123300,208188040,17280,17280,17280,17280,5
|
|
20241129,123200,208101640,17280,17300,17300,17280,30
|
|
20241129,123100,207583220,17330,17330,17330,17330,0
|
|
20241129,123000,207583220,17330,17330,17330,17330,0
|
|
20241129,122900,207583220,17330,17330,17330,17330,0
|
|
20241129,122800,207583220,17330,17330,17330,17330,10
|
|
20241129,122700,207409920,17330,17350,17350,17330,7
|
|
20241129,122600,207288490,17360,17360,17360,17360,40
|
|
20241129,122500,206594090,17360,17330,17360,17330,19
|
|
20241129,122400,206264790,17350,17350,17350,17350,0
|
|
20241129,122300,206264790,17350,17350,17350,17350,4
|
|
20241129,122200,206195390,17340,17340,17340,17340,10
|
|
20241129,122100,206021990,17340,17340,17340,17340,0
|
|
20241129,122000,206021990,17340,17340,17340,17340,0
|
|
20241129,121900,206021990,17340,17340,17340,17340,2
|
|
20241129,121800,205987310,17340,17340,17340,17340,0
|
|
20241129,121700,205987310,17340,17340,17340,17340,0
|
|
20241129,121600,205987310,17340,17340,17340,17340,41
|
|
20241129,121500,205276370,17340,17340,17340,17340,1
|
|
20241129,121400,205259030,17280,17280,17280,17280,0
|
|
20241129,121300,205259030,17280,17280,17280,17280,30
|
|
20241129,121200,204740630,17280,17280,17280,17280,25
|
|
20241129,121100,204308630,17280,17280,17280,17280,3
|
|
20241129,121000,204256790,17280,17280,17280,17280,0
|
|
20241129,120900,204256790,17280,17280,17280,17280,0
|
|
20241129,120800,204256790,17280,17280,17280,17280,0
|
|
20241129,120700,204256790,17280,17280,17280,17280,1
|
|
20241129,120600,204239510,17280,17280,17280,17280,1
|
|
20241129,120500,204222230,17220,17280,17280,17220,23
|
|
20241129,120400,203824970,17240,17240,17240,17240,0
|
|
20241129,120300,203824970,17240,17240,17240,17240,0
|
|
20241129,120200,203824970,17240,17210,17240,17210,547
|
|
20241129,120100,194405250,17210,17210,17210,17210,34
|
|
20241129,120000,193820110,17210,17210,17210,17210,28
|
|
20241129,115900,193338230,17210,17210,17210,17200,20
|
|
20241129,115800,192994080,17200,17200,17200,17200,0
|
|
20241129,115700,192994080,17200,17200,17200,17200,0
|
|
20241129,115600,192994080,17200,17200,17200,17200,2
|
|
20241129,115500,192959680,17200,17200,17200,17200,3
|
|
20241129,115400,192908080,17190,17190,17190,17190,21
|
|
20241129,115300,192547090,17160,17160,17160,17160,0
|
|
20241129,115200,192547090,17160,17160,17160,17160,0
|
|
20241129,115100,192547090,17160,17160,17160,17160,0
|
|
20241129,115000,192547090,17160,17160,17160,17160,13
|
|
20241129,114900,192324010,17150,17150,17150,17150,0
|
|
20241129,114800,192324010,17150,17150,17150,17150,0
|
|
20241129,114700,192324010,17150,17150,17150,17150,0
|
|
20241129,114600,192324010,17150,17150,17150,17150,0
|
|
20241129,114500,192324010,17150,17150,17150,17150,50
|
|
20241129,114400,191466510,17150,17150,17150,17150,0
|
|
20241129,114300,191466510,17150,17160,17160,17150,287
|
|
20241129,114200,186542390,17160,17160,17160,17160,0
|
|
20241129,114100,186542390,17160,17160,17160,17160,0
|
|
20241129,114000,186542390,17160,17160,17160,17160,0
|
|
20241129,113900,186542390,17160,17180,17180,17160,3
|
|
20241129,113800,186490880,17170,17160,17170,17150,124
|
|
20241129,113700,184363120,17190,17200,17200,17170,163
|
|
20241129,113600,181560900,17210,17210,17210,17210,0
|
|
20241129,113500,181560900,17210,17210,17210,17210,0
|
|
20241129,113400,181560900,17210,17210,17210,17210,1
|
|
20241129,113300,181543690,17220,17220,17220,17220,1
|
|
20241129,113200,181526470,17220,17220,17220,17220,50
|
|
20241129,113100,180665470,17210,17210,17210,17210,17
|
|
20241129,113000,180372900,17220,17220,17220,17220,0
|
|
20241129,112900,180372900,17220,17220,17220,17220,2
|
|
20241129,112800,180338460,17210,17210,17210,17210,0
|
|
20241129,112700,180338460,17210,17210,17210,17210,0
|
|
20241129,112600,180338460,17210,17210,17210,17210,48
|
|
20241129,112500,179512380,17210,17210,17210,17210,2
|
|
20241129,112400,179477960,17200,17200,17200,17200,0
|
|
20241129,112300,179477960,17200,17200,17200,17200,0
|
|
20241129,112200,179477960,17200,17200,17200,17200,1
|
|
20241129,112100,179460760,17200,17200,17200,17200,10
|
|
20241129,112000,179288760,17200,17200,17200,17200,0
|
|
20241129,111900,179288760,17200,17200,17200,17200,0
|
|
20241129,111800,179288760,17200,17200,17200,17200,0
|
|
20241129,111700,179288760,17200,17200,17200,17200,0
|
|
20241129,111600,179288760,17200,17200,17200,17200,0
|
|
20241129,111500,179288760,17200,17200,17200,17200,1
|
|
20241129,111400,179271560,17230,17230,17230,17230,2
|
|
20241129,111300,179237100,17230,17230,17230,17230,1
|
|
20241129,111200,179219870,17230,17230,17230,17230,1
|
|
20241129,111100,179202640,17230,17230,17230,17230,10
|
|
20241129,111000,179030340,17230,17230,17230,17230,30
|
|
20241129,110900,178513440,17200,17220,17220,17200,31
|
|
20241129,110800,177979650,17220,17220,17220,17220,0
|
|
20241129,110700,177979650,17220,17220,17220,17220,0
|
|
20241129,110600,177979650,17220,17190,17220,17170,108
|
|
20241129,110500,176121530,17190,17190,17190,17190,0
|
|
20241129,110400,176121530,17190,17190,17190,17190,50
|
|
20241129,110300,175262030,17180,17180,17180,17180,0
|
|
20241129,110200,175262030,17180,17190,17190,17180,44
|
|
20241129,110100,174506070,17270,17190,17270,17190,3
|
|
20241129,110000,174454340,17200,17200,17200,17200,1
|
|
20241129,105900,174437140,17210,17220,17220,17210,170
|
|
20241129,105800,171509750,17230,17300,17300,17230,146
|
|
20241129,105700,168994100,17240,17240,17240,17240,33
|
|
20241129,105600,168425180,17240,17240,17240,17240,6
|
|
20241129,105500,168321740,17300,17300,17300,17300,1
|
|
20241129,105400,168304440,17300,17300,17300,17300,0
|
|
20241129,105300,168304440,17300,17300,17300,17300,0
|
|
20241129,105200,168304440,17300,17300,17300,17300,0
|
|
20241129,105100,168304440,17300,17300,17300,17300,30
|
|
20241129,105000,167785440,17230,17230,17230,17230,0
|
|
20241129,104900,167785440,17230,17230,17230,17230,0
|
|
20241129,104800,167785440,17230,17250,17250,17230,61
|
|
20241129,104700,166734200,17320,17320,17320,17320,5
|
|
20241129,104600,166647600,17320,17320,17320,17320,0
|
|
20241129,104500,166647600,17320,17320,17320,17320,0
|
|
20241129,104400,166647600,17320,17320,17320,17320,7
|
|
20241129,104300,166526360,17240,17240,17240,17240,0
|
|
20241129,104200,166526360,17240,17240,17240,17240,0
|
|
20241129,104100,166526360,17240,17240,17240,17240,0
|
|
20241129,104000,166526360,17240,17240,17240,17240,2
|
|
20241129,103900,166491880,17230,17260,17260,17230,100
|
|
20241129,103800,164768650,17230,17230,17230,17230,0
|
|
20241129,103700,164768650,17230,17230,17230,17230,0
|
|
20241129,103600,164768650,17230,17230,17230,17230,23
|
|
20241129,103500,164372360,17270,17270,17270,17270,0
|
|
20241129,103400,164372360,17270,17330,17330,17270,230
|
|
20241129,103300,160399660,17350,17350,17350,17350,1
|
|
20241129,103200,160382310,17350,17350,17350,17350,0
|
|
20241129,103100,160382310,17350,17350,17350,17350,23
|
|
20241129,103000,159983260,17350,17360,17360,17350,3
|
|
20241129,102900,159931200,17270,17270,17270,17270,70
|
|
20241129,102800,158722300,17270,17230,17270,17230,32
|
|
20241129,102700,158170860,17260,17260,17260,17260,0
|
|
20241129,102600,158170860,17260,17260,17260,17260,4
|
|
20241129,102500,158101820,17260,17260,17260,17260,2
|
|
20241129,102400,158067300,17260,17270,17270,17220,18
|
|
20241129,102300,157756950,17220,17210,17220,17210,21
|
|
20241129,102200,157395390,17220,17220,17220,17210,3
|
|
20241129,102100,157343740,17210,17210,17210,17210,8
|
|
20241129,102000,157206060,17210,17210,17210,17210,1
|
|
20241129,101900,157188850,17130,17130,17130,17130,1
|
|
20241129,101800,157171720,17100,17100,17100,17100,0
|
|
20241129,101700,157171720,17100,17100,17100,17100,0
|
|
20241129,101600,157171720,17100,17100,17100,17100,30
|
|
20241129,101500,156658720,17100,17180,17180,17100,529
|
|
20241129,101400,147602870,17170,17170,17170,17170,0
|
|
20241129,101300,147602870,17170,17170,17170,17170,0
|
|
20241129,101200,147602870,17170,17170,17170,17170,1
|
|
20241129,101100,147585700,17120,17200,17200,17120,40
|
|
20241129,101000,146900190,17120,17120,17120,17120,0
|
|
20241129,100900,146900190,17120,17240,17250,17120,445
|
|
20241129,100800,139266870,17240,17240,17240,17240,9
|
|
20241129,100700,139111710,17240,17240,17240,17240,22
|
|
20241129,100600,138732430,17230,17170,17230,17170,4
|
|
20241129,100500,138663570,17140,17140,17140,17140,280
|
|
20241129,100400,133864370,17140,17140,17140,17140,46
|
|
20241129,100300,133075930,17150,17220,17250,17150,934
|
|
20241129,100200,117009700,17230,17270,17270,17230,290
|
|
20241129,100100,112008240,17280,17300,17300,17280,104
|
|
20241129,100000,110210080,17360,17360,17360,17360,1
|
|
20241129,095900,110192720,17290,17300,17300,17290,16
|
|
20241129,095800,109916050,17410,17410,17410,17410,0
|
|
20241129,095700,109916050,17410,17410,17410,17410,1
|
|
20241129,095600,109898640,17410,17410,17410,17410,4
|
|
20241129,095500,109829000,17410,17410,17410,17410,1
|
|
20241129,095400,109811590,17410,17310,17410,17300,361
|
|
20241129,095300,103563090,17320,17390,17390,17320,27
|
|
20241129,095200,103095370,17400,17400,17400,17400,1
|
|
20241129,095100,103077970,17360,17360,17360,17360,1
|
|
20241129,095000,103060610,17330,17350,17350,17330,159
|
|
20241129,094900,100303650,17360,17360,17360,17360,0
|
|
20241129,094800,100303650,17360,17360,17360,17360,21
|
|
20241129,094700,99939090,17360,17360,17360,17360,100
|
|
20241129,094600,98203090,17360,17400,17400,17360,280
|
|
20241129,094500,93338500,17450,17600,17600,17450,334
|
|
20241129,094400,87505520,17600,17600,17600,17600,3
|
|
20241129,094300,87452720,17600,17600,17600,17500,13
|
|
20241129,094200,87224620,17620,17530,17620,17500,168
|
|
20241129,094100,84282450,17700,17700,17700,17700,0
|
|
20241129,094000,84282450,17700,17700,17700,17700,0
|
|
20241129,093900,84282450,17700,17540,17700,17540,52
|
|
20241129,093800,83370210,17680,17680,17680,17680,1
|
|
20241129,093700,83352530,17540,17560,17560,17540,81
|
|
20241129,093600,81930930,17560,17560,17570,17560,23
|
|
20241129,093500,81527040,17560,17590,17590,17560,71
|
|
20241129,093400,80279370,17840,17560,17840,17560,20
|
|
20241129,093300,79927890,17850,17680,17850,17560,99
|
|
20241129,093200,78185850,17550,17850,17850,17540,102
|
|
20241129,093100,76378710,17520,17490,17520,17490,414
|
|
20241129,093000,69126750,17460,17460,17460,17460,53
|
|
20241129,092900,68201370,17410,17380,17410,17370,301
|
|
20241129,092800,62972860,17380,17380,17380,17380,0
|
|
20241129,092700,62972860,17380,17380,17380,17380,64
|
|
20241129,092600,61860540,17380,17380,17380,17380,0
|
|
20241129,092500,61860540,17380,17380,17380,17380,1
|
|
20241129,092400,61843160,17380,17380,17380,17380,12
|
|
20241129,092300,61634600,17380,17380,17380,17380,0
|
|
20241129,092200,61634600,17380,17380,17380,17380,1
|
|
20241129,092100,61617220,17400,17400,17400,17400,267
|
|
20241129,092000,56971420,17400,17520,17520,17400,701
|
|
20241129,091900,44772660,17410,17520,17520,17410,27
|
|
20241129,091800,44302350,17520,17520,17520,17520,3
|
|
20241129,091700,44249790,17520,17520,17520,17520,49
|
|
20241129,091600,43391310,17430,17430,17430,17430,0
|
|
20241129,091500,43391310,17430,17430,17430,17430,2
|
|
20241129,091400,43356450,17520,17520,17520,17520,21
|
|
20241129,091300,42988530,17520,17410,17520,17410,19
|
|
20241129,091200,42655760,17410,17540,17540,17410,1104
|
|
20241129,091100,23321170,17540,17560,17560,17540,106
|
|
20241129,091000,21460590,17550,17590,17590,17550,287
|
|
20241129,090900,16420720,17590,17700,17700,17590,68
|
|
20241129,090800,15224200,17700,17700,17700,17700,6
|
|
20241129,090700,15118000,17700,17720,17720,17700,22
|
|
20241129,090600,14728470,17750,17750,17750,17750,0
|
|
20241129,090500,14728470,17750,17750,17750,17750,1
|
|
20241129,090400,14710720,17750,17750,17750,17750,49
|
|
20241129,090300,13840970,17750,17750,17750,17750,100
|
|
20241129,090200,12065970,17750,17850,17850,17360,447
|
|
20241129,090100,4184770,17780,18130,18130,17780,23
|
|
20241129,090000,3773300,18130,17960,18130,17960,210
|