616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,191300,724110220,18580,18580,18580,18580,634
|
|
20241118,191200,724110220,18580,18580,18580,18580,0
|
|
20241118,191100,724110220,18580,18580,18580,18580,0
|
|
20241118,191000,724110220,18580,18580,18580,18580,0
|
|
20241118,190900,724110220,18580,18580,18580,18580,0
|
|
20241118,190800,724110220,18580,18580,18580,18580,0
|
|
20241118,190700,724110220,18580,18580,18580,18580,0
|
|
20241118,190600,724110220,18580,18580,18580,18580,0
|
|
20241118,190500,724110220,18580,18580,18580,18580,0
|
|
20241118,190400,724110220,18580,18580,18580,18580,0
|
|
20241118,190300,724110220,18580,18580,18580,18580,0
|
|
20241118,190200,724110220,18580,18580,18580,18580,0
|
|
20241118,190100,724110220,18580,18580,18580,18580,0
|
|
20241118,190000,724110220,18580,18580,18580,18580,0
|
|
20241118,185900,724110220,18580,18580,18580,18580,0
|
|
20241118,185800,724110220,18580,18580,18580,18580,0
|
|
20241118,185700,724110220,18580,18580,18580,18580,0
|
|
20241118,185600,724110220,18580,18580,18580,18580,0
|
|
20241118,185500,724110220,18580,18580,18580,18580,0
|
|
20241118,185400,724110220,18580,18580,18580,18580,0
|
|
20241118,185300,724110220,18580,18580,18580,18580,0
|
|
20241118,185200,724110220,18580,18580,18580,18580,0
|
|
20241118,185100,724110220,18580,18580,18580,18580,0
|
|
20241118,185000,724110220,18580,18580,18580,18580,0
|
|
20241118,184900,724110220,18580,18580,18580,18580,0
|
|
20241118,184800,724110220,18580,18580,18580,18580,0
|
|
20241118,184700,724110220,18580,18580,18580,18580,0
|
|
20241118,184600,724110220,18580,18580,18580,18580,0
|
|
20241118,184500,724110220,18580,18580,18580,18580,0
|
|
20241118,184400,724110220,18580,18580,18580,18580,0
|
|
20241118,184300,724110220,18580,18580,18580,18580,634
|
|
20241118,184200,724110220,18580,18580,18580,18580,0
|
|
20241118,184100,724110220,18580,18580,18580,18580,0
|
|
20241118,184000,724110220,18580,18580,18580,18580,0
|
|
20241118,183900,724110220,18580,18580,18580,18580,0
|
|
20241118,183800,724110220,18580,18580,18580,18580,0
|
|
20241118,183700,724110220,18580,18580,18580,18580,0
|
|
20241118,183600,724110220,18580,18580,18580,18580,0
|
|
20241118,183500,724110220,18580,18580,18580,18580,0
|
|
20241118,183400,724110220,18580,18580,18580,18580,0
|
|
20241118,183300,724110220,18580,18580,18580,18580,0
|
|
20241118,183200,724110220,18580,18580,18580,18580,0
|
|
20241118,183100,724110220,18580,18580,18580,18580,0
|
|
20241118,183000,724110220,18580,18580,18580,18580,0
|
|
20241118,182900,724110220,18580,18580,18580,18580,0
|
|
20241118,182800,724110220,18580,18580,18580,18580,0
|
|
20241118,182700,724110220,18580,18580,18580,18580,0
|
|
20241118,182600,724110220,18580,18580,18580,18580,0
|
|
20241118,182500,724110220,18580,18580,18580,18580,0
|
|
20241118,182400,724110220,18580,18580,18580,18580,0
|
|
20241118,182300,724110220,18580,18580,18580,18580,0
|
|
20241118,182200,724110220,18580,18580,18580,18580,0
|
|
20241118,182100,724110220,18580,18580,18580,18580,0
|
|
20241118,182000,724110220,18580,18580,18580,18580,0
|
|
20241118,181900,724110220,18580,18580,18580,18580,0
|
|
20241118,181800,724110220,18580,18580,18580,18580,0
|
|
20241118,181700,724110220,18580,18580,18580,18580,0
|
|
20241118,181600,724110220,18580,18580,18580,18580,0
|
|
20241118,181500,724110220,18580,18580,18580,18580,0
|
|
20241118,181400,724110220,18580,18580,18580,18580,0
|
|
20241118,181300,724110220,18580,18580,18580,18580,634
|
|
20241118,181200,724110220,18580,18580,18580,18580,0
|
|
20241118,181100,724110220,18580,18580,18580,18580,0
|
|
20241118,181000,724110220,18580,18580,18580,18580,0
|
|
20241118,180900,724110220,18580,18580,18580,18580,0
|
|
20241118,180800,724110220,18580,18580,18580,18580,0
|
|
20241118,180700,724110220,18580,18580,18580,18580,0
|
|
20241118,180600,724110220,18580,18580,18580,18580,0
|
|
20241118,180500,724110220,18580,18580,18580,18580,0
|
|
20241118,180400,724110220,18580,18580,18580,18580,0
|
|
20241118,180300,724110220,18580,18580,18580,18580,0
|
|
20241118,180200,724110220,18580,18580,18580,18580,0
|
|
20241118,180100,724110220,18580,18580,18580,18580,0
|
|
20241118,180000,724110220,18580,18580,18580,18580,0
|
|
20241118,175900,724110220,18580,18580,18580,18580,0
|
|
20241118,175800,724110220,18580,18580,18580,18580,0
|
|
20241118,175700,724110220,18580,18580,18580,18580,0
|
|
20241118,175600,724110220,18580,18580,18580,18580,0
|
|
20241118,175500,724110220,18580,18580,18580,18580,0
|
|
20241118,175400,724110220,18580,18580,18580,18580,0
|
|
20241118,175300,724110220,18580,18580,18580,18580,0
|
|
20241118,175200,724110220,18580,18580,18580,18580,0
|
|
20241118,175100,724110220,18580,18580,18580,18580,0
|
|
20241118,175000,724110220,18580,18580,18580,18580,0
|
|
20241118,174900,724110220,18580,18580,18580,18580,0
|
|
20241118,174800,724110220,18580,18580,18580,18580,0
|
|
20241118,174700,724110220,18580,18580,18580,18580,0
|
|
20241118,174600,724110220,18580,18580,18580,18580,0
|
|
20241118,174500,724110220,18580,18580,18580,18580,0
|
|
20241118,174400,724110220,18580,18580,18580,18580,0
|
|
20241118,174300,724110220,18580,18580,18580,18580,634
|
|
20241118,174200,724110220,18580,18580,18580,18580,0
|
|
20241118,174100,724110220,18580,18580,18580,18580,0
|
|
20241118,174000,724110220,18580,18580,18580,18580,0
|
|
20241118,173900,724110220,18580,18580,18580,18580,0
|
|
20241118,173800,724110220,18580,18580,18580,18580,0
|
|
20241118,173700,724110220,18580,18580,18580,18580,0
|
|
20241118,173600,724110220,18580,18580,18580,18580,0
|
|
20241118,173500,724110220,18580,18580,18580,18580,0
|
|
20241118,173400,724110220,18580,18580,18580,18580,0
|
|
20241118,173300,724110220,18580,18580,18580,18580,0
|
|
20241118,173200,724110220,18580,18580,18580,18580,0
|
|
20241118,173100,724110220,18580,18580,18580,18580,0
|
|
20241118,173000,724110220,18580,18580,18580,18580,0
|
|
20241118,172900,724110220,18580,18580,18580,18580,0
|
|
20241118,172800,724110220,18580,18580,18580,18580,0
|
|
20241118,172700,724110220,18580,18580,18580,18580,0
|
|
20241118,172600,724110220,18580,18580,18580,18580,0
|
|
20241118,172500,724110220,18580,18580,18580,18580,0
|
|
20241118,172400,724110220,18580,18580,18580,18580,0
|
|
20241118,172300,724110220,18580,18580,18580,18580,0
|
|
20241118,172200,724110220,18580,18580,18580,18580,0
|
|
20241118,172100,724110220,18580,18580,18580,18580,0
|
|
20241118,172000,724110220,18580,18580,18580,18580,0
|
|
20241118,171900,724110220,18580,18580,18580,18580,0
|
|
20241118,171800,724110220,18580,18580,18580,18580,0
|
|
20241118,171700,724110220,18580,18580,18580,18580,0
|
|
20241118,171600,724110220,18580,18580,18580,18580,0
|
|
20241118,171500,724110220,18580,18580,18580,18580,0
|
|
20241118,171400,724110220,18580,18580,18580,18580,0
|
|
20241118,171300,724110220,18580,18580,18580,18580,634
|
|
20241118,171200,724110220,18580,18580,18580,18580,0
|
|
20241118,171100,724110220,18580,18580,18580,18580,0
|
|
20241118,171000,724110220,18580,18580,18580,18580,0
|
|
20241118,170900,724110220,18580,18580,18580,18580,0
|
|
20241118,170800,724110220,18580,18580,18580,18580,0
|
|
20241118,170700,724110220,18580,18580,18580,18580,0
|
|
20241118,170600,724110220,18580,18580,18580,18580,0
|
|
20241118,170500,724110220,18580,18580,18580,18580,0
|
|
20241118,170400,724110220,18580,18580,18580,18580,0
|
|
20241118,170300,724110220,18580,18580,18580,18580,0
|
|
20241118,170200,724110220,18580,18580,18580,18580,0
|
|
20241118,170100,724110220,18580,18580,18580,18580,0
|
|
20241118,170000,724110220,18580,18580,18580,18580,0
|
|
20241118,165900,724110220,18580,18580,18580,18580,0
|
|
20241118,165800,724110220,18580,18580,18580,18580,0
|
|
20241118,165700,724110220,18580,18580,18580,18580,0
|
|
20241118,165600,724110220,18580,18580,18580,18580,0
|
|
20241118,165500,724110220,18580,18580,18580,18580,0
|
|
20241118,165400,724110220,18580,18580,18580,18580,0
|
|
20241118,165300,724110220,18580,18580,18580,18580,0
|
|
20241118,165200,724110220,18580,18580,18580,18580,0
|
|
20241118,165100,724110220,18580,18580,18580,18580,0
|
|
20241118,165000,724110220,18580,18580,18580,18580,0
|
|
20241118,164900,724110220,18580,18580,18580,18580,0
|
|
20241118,164800,724110220,18580,18580,18580,18580,0
|
|
20241118,164700,724110220,18580,18580,18580,18580,0
|
|
20241118,164600,724110220,18580,18580,18580,18580,0
|
|
20241118,164500,724110220,18580,18580,18580,18580,0
|
|
20241118,164400,724110220,18580,18580,18580,18580,0
|
|
20241118,164300,724110220,18580,18580,18580,18580,634
|
|
20241118,164200,724110220,18580,18580,18580,18580,0
|
|
20241118,164100,724110220,18580,18580,18580,18580,0
|
|
20241118,164000,724110220,18580,18580,18580,18580,0
|
|
20241118,163900,724110220,18580,18580,18580,18580,0
|
|
20241118,163800,724110220,18580,18580,18580,18580,0
|
|
20241118,163700,724110220,18580,18580,18580,18580,0
|
|
20241118,163600,724110220,18580,18580,18580,18580,0
|
|
20241118,163500,724110220,18580,18580,18580,18580,0
|
|
20241118,163400,724110220,18580,18580,18580,18580,0
|
|
20241118,163300,724110220,18580,18580,18580,18580,0
|
|
20241118,163200,724110220,18580,18580,18580,18580,0
|
|
20241118,163100,724110220,18580,18580,18580,18580,0
|
|
20241118,163000,724110220,18580,18580,18580,18580,0
|
|
20241118,162900,724110220,18580,18580,18580,18580,0
|
|
20241118,162800,724110220,18580,18580,18580,18580,0
|
|
20241118,162700,724110220,18580,18580,18580,18580,0
|
|
20241118,162600,724110220,18580,18580,18580,18580,0
|
|
20241118,162500,724110220,18580,18580,18580,18580,0
|
|
20241118,162400,724110220,18580,18580,18580,18580,0
|
|
20241118,162300,724110220,18580,18580,18580,18580,0
|
|
20241118,162200,724110220,18580,18580,18580,18580,0
|
|
20241118,162100,724110220,18580,18580,18580,18580,0
|
|
20241118,162000,724110220,18580,18580,18580,18580,0
|
|
20241118,161900,724110220,18580,18580,18580,18580,0
|
|
20241118,161800,724110220,18580,18580,18580,18580,0
|
|
20241118,161700,724110220,18580,18580,18580,18580,0
|
|
20241118,161600,724110220,18580,18580,18580,18580,0
|
|
20241118,161500,724110220,18580,18580,18580,18580,0
|
|
20241118,161400,724110220,18580,18580,18580,18580,0
|
|
20241118,161300,724110220,18580,18580,18580,18580,634
|
|
20241118,161200,724110220,18580,18580,18580,18580,0
|
|
20241118,161100,724110220,18580,18580,18580,18580,0
|
|
20241118,161000,724110220,18580,18580,18580,18580,0
|
|
20241118,160900,724110220,18580,18580,18580,18580,0
|
|
20241118,160800,724110220,18580,18580,18580,18580,0
|
|
20241118,160700,724110220,18580,18580,18580,18580,0
|
|
20241118,160600,724110220,18580,18580,18580,18580,0
|
|
20241118,160500,724110220,18580,18580,18580,18580,0
|
|
20241118,160400,724110220,18580,18580,18580,18580,0
|
|
20241118,160300,724110220,18580,18580,18580,18580,0
|
|
20241118,160200,724110220,18580,18580,18580,18580,0
|
|
20241118,160100,724110220,18580,18580,18580,18580,0
|
|
20241118,160000,724110220,18580,18580,18580,18580,0
|
|
20241118,155900,724110220,18580,18580,18580,18580,0
|
|
20241118,155800,724110220,18580,18580,18580,18580,0
|
|
20241118,155700,724110220,18580,18580,18580,18580,0
|
|
20241118,155600,724110220,18580,18580,18580,18580,0
|
|
20241118,155500,724110220,18580,18580,18580,18580,0
|
|
20241118,155400,724110220,18580,18580,18580,18580,0
|
|
20241118,155300,724110220,18580,18580,18580,18580,0
|
|
20241118,155200,724110220,18580,18580,18580,18580,0
|
|
20241118,155100,724110220,18580,18580,18580,18580,0
|
|
20241118,155000,724110220,18580,18580,18580,18580,0
|
|
20241118,154900,724110220,18580,18580,18580,18580,0
|
|
20241118,154800,724110220,18580,18580,18580,18580,0
|
|
20241118,154700,724110220,18580,18580,18580,18580,0
|
|
20241118,154600,724110220,18580,18580,18580,18580,0
|
|
20241118,154500,724110220,18580,18580,18580,18580,0
|
|
20241118,154400,724110220,18580,18580,18580,18580,0
|
|
20241118,154300,724110220,18580,18580,18580,18580,634
|
|
20241118,154200,724110220,18580,18580,18580,18580,0
|
|
20241118,154100,724110220,18580,18580,18580,18580,0
|
|
20241118,154000,724110220,18580,18580,18580,18580,0
|
|
20241118,153900,724110220,18580,18580,18580,18580,0
|
|
20241118,153800,724110220,18580,18580,18580,18580,0
|
|
20241118,153700,724110220,18580,18580,18580,18580,0
|
|
20241118,153600,724110220,18580,18580,18580,18580,0
|
|
20241118,153500,724110220,18580,18580,18580,18580,0
|
|
20241118,153400,724110220,18580,18580,18580,18580,0
|
|
20241118,153300,724110220,18580,18580,18580,18580,0
|
|
20241118,153200,724110220,18580,18580,18580,18580,0
|
|
20241118,153100,724110220,18580,18580,18580,18580,0
|
|
20241118,153000,724110220,18580,18580,18580,18580,634
|
|
20241118,152900,712330500,18510,18510,18510,18510,0
|
|
20241118,152800,712330500,18510,18510,18510,18510,0
|
|
20241118,152700,712330500,18510,18510,18510,18510,0
|
|
20241118,152600,712330500,18510,18510,18510,18510,0
|
|
20241118,152500,712330500,18510,18510,18510,18510,0
|
|
20241118,152400,712330500,18510,18510,18510,18510,0
|
|
20241118,152300,712330500,18510,18510,18510,18510,0
|
|
20241118,152200,712330500,18510,18510,18510,18510,0
|
|
20241118,152100,712330500,18510,18510,18510,18510,0
|
|
20241118,152000,712330500,18510,18510,18510,18510,0
|
|
20241118,151900,712330500,18510,18510,18510,18510,12
|
|
20241118,151800,712108380,18510,18530,18590,18510,1037
|
|
20241118,151700,692905510,18530,18590,18590,18530,202
|
|
20241118,151600,689162330,18530,18590,18590,18530,702
|
|
20241118,151500,676152540,18540,18590,18590,18540,3
|
|
20241118,151400,676096870,18530,18530,18530,18530,0
|
|
20241118,151300,676096870,18530,18550,18550,18530,1200
|
|
20241118,151200,653858390,18540,18560,18560,18540,600
|
|
20241118,151100,642730720,18600,18600,18600,18600,8
|
|
20241118,151000,642581920,18600,18600,18600,18600,96
|
|
20241118,150900,640796320,18550,18580,18580,18550,1032
|
|
20241118,150800,621650160,18580,18590,18590,18580,110
|
|
20241118,150700,619606310,18600,18590,18600,18590,17
|
|
20241118,150600,619290160,18600,18600,18600,18600,13
|
|
20241118,150500,619048360,18600,18600,18600,18600,0
|
|
20241118,150400,619048360,18600,18600,18600,18600,219
|
|
20241118,150300,614974960,18600,18600,18600,18600,3
|
|
20241118,150200,614919160,18600,18600,18600,18600,0
|
|
20241118,150100,614919160,18600,18590,18600,18590,14
|
|
20241118,150000,614658860,18600,18600,18600,18600,6
|
|
20241118,145900,614547260,18610,18610,18610,18610,3
|
|
20241118,145800,614491430,18600,18600,18600,18600,90
|
|
20241118,145700,612817430,18600,18620,18620,18600,308
|
|
20241118,145600,607088470,18620,18610,18620,18600,1015
|
|
20241118,145500,588209350,18600,18610,18610,18600,183
|
|
20241118,145400,584805090,18620,18620,18620,18620,7
|
|
20241118,145300,584674750,18630,18610,18630,18610,22
|
|
20241118,145200,584265290,18610,18620,18620,18610,505
|
|
20241118,145100,574867230,18630,18630,18630,18630,0
|
|
20241118,145000,574867230,18630,18630,18630,18630,3
|
|
20241118,144900,574811340,18610,18630,18630,18610,236
|
|
20241118,144800,570418590,18640,18640,18640,18640,2
|
|
20241118,144700,570381310,18640,18630,18640,18630,53
|
|
20241118,144600,569393890,18630,18630,18630,18630,0
|
|
20241118,144500,569393890,18630,18640,18640,18630,109
|
|
20241118,144400,567363210,18650,18650,18650,18650,0
|
|
20241118,144300,567363210,18650,18650,18650,18650,5
|
|
20241118,144200,567269960,18640,18650,18650,18640,6
|
|
20241118,144100,567158090,18630,18650,18650,18630,20
|
|
20241118,144000,566785450,18650,18650,18650,18650,0
|
|
20241118,143900,566785450,18650,18650,18650,18650,2
|
|
20241118,143800,566748150,18650,18650,18650,18650,0
|
|
20241118,143700,566748150,18650,18650,18650,18650,10
|
|
20241118,143600,566561650,18650,18640,18650,18640,6
|
|
20241118,143500,566449770,18640,18640,18640,18640,3
|
|
20241118,143400,566393850,18640,18640,18640,18640,60
|
|
20241118,143300,565275450,18640,18640,18640,18640,1
|
|
20241118,143200,565256810,18640,18640,18640,18640,0
|
|
20241118,143100,565256810,18640,18640,18640,18640,2
|
|
20241118,143000,565219530,18640,18640,18640,18640,1
|
|
20241118,142900,565200890,18630,18640,18640,18630,17
|
|
20241118,142800,564884150,18640,18640,18640,18640,5
|
|
20241118,142700,564790950,18610,18610,18610,18600,21
|
|
20241118,142600,564400270,18610,18610,18610,18610,7
|
|
20241118,142500,564270000,18610,18610,18610,18600,34
|
|
20241118,142400,563637490,18610,18610,18610,18610,1
|
|
20241118,142300,563618880,18600,18600,18600,18600,13
|
|
20241118,142200,563377080,18600,18620,18620,18600,218
|
|
20241118,142100,559321330,18610,18610,18610,18610,13
|
|
20241118,142000,559079400,18610,18610,18610,18610,1
|
|
20241118,141900,559060790,18620,18610,18620,18600,71
|
|
20241118,141800,557739470,18620,18630,18630,18620,1681
|
|
20241118,141700,526439240,18620,18630,18630,18620,491
|
|
20241118,141600,517296110,18630,18630,18630,18630,0
|
|
20241118,141500,517296110,18630,18630,18630,18630,906
|
|
20241118,141400,500417330,18640,18660,18660,18640,620
|
|
20241118,141300,488860480,18650,18650,18650,18650,941
|
|
20241118,141200,471310830,18650,18650,18650,18650,14
|
|
20241118,141100,471049730,18660,18660,18660,18660,1
|
|
20241118,141000,471031070,18650,18650,18650,18650,21
|
|
20241118,140900,470639420,18660,18660,18660,18660,2
|
|
20241118,140800,470602100,18660,18650,18660,18650,16
|
|
20241118,140700,470303670,18660,18660,18660,18660,0
|
|
20241118,140600,470303670,18660,18660,18660,18660,1
|
|
20241118,140500,470285010,18660,18660,18660,18660,2
|
|
20241118,140400,470247690,18650,18660,18660,18650,109
|
|
20241118,140300,468214500,18670,18670,18670,18670,0
|
|
20241118,140200,468214500,18670,18670,18670,18670,6
|
|
20241118,140100,468102480,18660,18660,18660,18660,13
|
|
20241118,140000,467859900,18670,18670,18670,18670,1
|
|
20241118,135900,467841230,18670,18680,18680,18670,2
|
|
20241118,135800,467803880,18670,18670,18670,18670,0
|
|
20241118,135700,467803880,18670,18670,18670,18670,30
|
|
20241118,135600,467243780,18670,18670,18670,18670,55
|
|
20241118,135500,466216930,18670,18670,18680,18670,14
|
|
20241118,135400,465955440,18670,18670,18670,18670,1
|
|
20241118,135300,465936770,18670,18670,18670,18670,11
|
|
20241118,135200,465731400,18680,18680,18680,18680,5
|
|
20241118,135100,465638000,18680,18680,18690,18680,191
|
|
20241118,135000,462070090,18680,18680,18680,18680,0
|
|
20241118,134900,462070090,18680,18680,18680,18680,13
|
|
20241118,134800,461827250,18690,18680,18690,18680,173
|
|
20241118,134700,458594090,18690,18690,18690,18690,0
|
|
20241118,134600,458594090,18690,18690,18690,18690,0
|
|
20241118,134500,458594090,18690,18660,18690,18660,301
|
|
20241118,134400,452970740,18660,18660,18660,18660,2
|
|
20241118,134300,452933420,18680,18680,18680,18680,0
|
|
20241118,134200,452933420,18680,18680,18680,18680,62
|
|
20241118,134100,451775260,18650,18660,18660,18650,752
|
|
20241118,134000,437743750,18670,18680,18680,18670,39
|
|
20241118,133900,437015590,18670,18670,18670,18670,3
|
|
20241118,133800,436959580,18670,18670,18670,18670,47
|
|
20241118,133700,436082090,18670,18670,18670,18670,55
|
|
20241118,133600,435055240,18660,18660,18660,18660,14
|
|
20241118,133500,434794000,18670,18670,18670,18670,3
|
|
20241118,133400,434737990,18670,18660,18670,18660,24
|
|
20241118,133300,434290120,18670,18670,18670,18670,0
|
|
20241118,133200,434290120,18670,18670,18670,18670,78
|
|
20241118,133100,432833860,18680,18680,18680,18680,2
|
|
20241118,133000,432796500,18680,18680,18680,18680,3
|
|
20241118,132900,432740460,18690,18680,18690,18680,6
|
|
20241118,132800,432628370,18680,18680,18680,18680,2
|
|
20241118,132700,432591010,18670,18670,18670,18670,14
|
|
20241118,132600,432329630,18680,18670,18680,18670,5
|
|
20241118,132500,432236250,18670,18670,18670,18670,13
|
|
20241118,132400,431993540,18670,18670,18670,18670,0
|
|
20241118,132300,431993540,18670,18680,18680,18670,16
|
|
20241118,132200,431694790,18670,18670,18670,18670,3
|
|
20241118,132100,431638780,18660,18670,18670,18660,17
|
|
20241118,132000,431321530,18670,18670,18670,18670,1
|
|
20241118,131900,431302860,18660,18660,18660,18660,13
|
|
20241118,131800,431060280,18670,18680,18680,18670,3
|
|
20241118,131700,431004260,18670,18670,18670,18670,260
|
|
20241118,131600,426150060,18670,18670,18670,18670,0
|
|
20241118,131500,426150060,18670,18680,18680,18670,14
|
|
20241118,131400,425888670,18680,18680,18680,18680,2
|
|
20241118,131300,425851310,18680,18680,18680,18680,2
|
|
20241118,131200,425813950,18690,18670,18690,18670,45
|
|
20241118,131100,424973720,18660,18660,18660,18660,0
|
|
20241118,131000,424973720,18660,18660,18660,18660,24
|
|
20241118,130900,424525880,18670,18670,18670,18670,1
|
|
20241118,130800,424507210,18680,18670,18680,18670,103
|
|
20241118,130700,422584170,18660,18660,18660,18660,31
|
|
20241118,130600,422005710,18670,18680,18680,18670,3
|
|
20241118,130500,421949690,18670,18670,18670,18670,30
|
|
20241118,130400,421389590,18660,18660,18660,18660,25
|
|
20241118,130300,420923090,18670,18670,18670,18670,1
|
|
20241118,130200,420904420,18670,18670,18670,18670,7
|
|
20241118,130100,420773730,18670,18670,18670,18670,22
|
|
20241118,130000,420362990,18670,18670,18670,18660,189
|
|
20241118,125900,416836200,18680,18680,18680,18680,0
|
|
20241118,125800,416836200,18680,18680,18680,18680,2
|
|
20241118,125700,416798840,18670,18670,18670,18670,0
|
|
20241118,125600,416798840,18670,18660,18670,18660,125
|
|
20241118,125500,414465360,18670,18670,18670,18670,6
|
|
20241118,125400,414353340,18670,18670,18670,18670,5
|
|
20241118,125300,414259990,18670,18670,18670,18670,0
|
|
20241118,125200,414259990,18670,18670,18670,18670,45
|
|
20241118,125100,413419840,18670,18670,18670,18670,6
|
|
20241118,125000,413307820,18670,18670,18670,18670,0
|
|
20241118,124900,413307820,18670,18660,18670,18660,16
|
|
20241118,124800,413009230,18670,18670,18670,18670,1
|
|
20241118,124700,412990560,18660,18650,18660,18650,30
|
|
20241118,124600,412430890,18650,18650,18650,18650,81
|
|
20241118,124500,410920240,18650,18650,18650,18650,95
|
|
20241118,124400,409148490,18650,18660,18660,18650,531
|
|
20241118,124300,399245310,18650,18650,18650,18650,21
|
|
20241118,124200,398853660,18660,18660,18660,18660,3
|
|
20241118,124100,398797680,18660,18650,18660,18650,14
|
|
20241118,124000,398536570,18660,18660,18660,18660,2
|
|
20241118,123900,398499250,18660,18660,18660,18660,0
|
|
20241118,123800,398499250,18660,18660,18670,18660,8
|
|
20241118,123700,398349950,18650,18650,18650,18650,0
|
|
20241118,123600,398349950,18650,18650,18650,18650,17
|
|
20241118,123500,398032900,18660,18660,18660,18660,1
|
|
20241118,123400,398014240,18660,18660,18660,18660,30
|
|
20241118,123300,397454440,18660,18660,18660,18660,3
|
|
20241118,123200,397398460,18660,18660,18660,18660,2
|
|
20241118,123100,397361140,18660,18660,18660,18660,230
|
|
20241118,123000,393069340,18670,18680,18680,18670,127
|
|
20241118,122900,390698240,18670,18660,18670,18660,84
|
|
20241118,122800,389130660,18660,18660,18660,18660,30
|
|
20241118,122700,388570860,18660,18670,18680,18660,25
|
|
20241118,122600,388104120,18660,18660,18660,18660,20
|
|
20241118,122500,387730920,18650,18650,18650,18650,80
|
|
20241118,122400,386238920,18650,18650,18650,18650,2
|
|
20241118,122300,386201620,18650,18660,18660,18650,89
|
|
20241118,122200,384541760,18660,18650,18660,18650,43
|
|
20241118,122100,383739500,18660,18660,18670,18660,12
|
|
20241118,122000,383515570,18660,18660,18660,18660,40
|
|
20241118,121900,382769170,18660,18660,18660,18660,14
|
|
20241118,121800,382507930,18660,18660,18660,18660,1
|
|
20241118,121700,382489270,18640,18640,18640,18640,0
|
|
20241118,121600,382489270,18640,18640,18640,18640,10
|
|
20241118,121500,382302870,18640,18640,18640,18630,109
|
|
20241118,121400,380271910,18640,18640,18640,18640,25
|
|
20241118,121300,379805910,18640,18650,18650,18640,22
|
|
20241118,121200,379395800,18650,18650,18650,18650,0
|
|
20241118,121100,379395800,18650,18650,18650,18650,7
|
|
20241118,121000,379265250,18660,18660,18660,18660,3
|
|
20241118,120900,379209270,18650,18650,18650,18650,0
|
|
20241118,120800,379209270,18650,18650,18650,18650,0
|
|
20241118,120700,379209270,18650,18650,18650,18650,5
|
|
20241118,120600,379116020,18680,18680,18680,18680,2
|
|
20241118,120500,379078660,18680,18670,18680,18670,19
|
|
20241118,120400,378723870,18630,18630,18630,18630,0
|
|
20241118,120300,378723870,18630,18630,18630,18630,0
|
|
20241118,120200,378723870,18630,18620,18630,18620,123
|
|
20241118,120100,376432390,18620,18630,18630,18620,69
|
|
20241118,120000,375147600,18620,18630,18630,18620,28
|
|
20241118,115900,374626220,18620,18620,18620,18620,53
|
|
20241118,115800,373639360,18620,18620,18620,18620,20
|
|
20241118,115700,373266960,18620,18630,18630,18620,320
|
|
20241118,115600,367307050,18640,18640,18640,18630,101
|
|
20241118,115500,365425400,18630,18630,18630,18630,23
|
|
20241118,115400,364996910,18640,18640,18640,18640,15
|
|
20241118,115300,364717310,18630,18610,18630,18610,214
|
|
20241118,115200,360734490,18610,18640,18640,18610,101
|
|
20241118,115100,358854850,18640,18640,18640,18640,150
|
|
20241118,115000,356058850,18620,18610,18630,18610,22
|
|
20241118,114900,355649330,18620,18630,18630,18620,296
|
|
20241118,114800,350137650,18630,18630,18630,18620,28
|
|
20241118,114700,349616020,18640,18640,18640,18640,53
|
|
20241118,114600,348628100,18640,18640,18640,18640,63
|
|
20241118,114500,347453780,18610,18610,18610,18610,0
|
|
20241118,114400,347453780,18610,18610,18630,18610,430
|
|
20241118,114300,339450980,18630,18640,18640,18620,374
|
|
20241118,114200,332486110,18650,18650,18650,18650,53
|
|
20241118,114100,331497660,18650,18650,18650,18650,9
|
|
20241118,114000,331329810,18640,18640,18640,18640,14
|
|
20241118,113900,331068850,18640,18670,18670,18640,3
|
|
20241118,113800,331012870,18680,18670,18680,18610,496
|
|
20241118,113700,321767340,18670,18670,18670,18670,12
|
|
20241118,113600,321543300,18660,18680,18680,18660,26
|
|
20241118,113500,321057880,18690,18700,18700,18690,318
|
|
20241118,113400,315111400,18710,18710,18710,18710,11
|
|
20241118,113300,314905590,18710,18730,18760,18710,91
|
|
20241118,113200,313201940,18730,18730,18730,18730,0
|
|
20241118,113100,313201940,18730,18760,18760,18730,1772
|
|
20241118,113000,279989330,18770,18760,18770,18760,430
|
|
20241118,112900,271922500,18770,18780,18780,18770,307
|
|
20241118,112800,266160030,18780,18790,18790,18780,150
|
|
20241118,112700,263343020,18790,18790,18790,18790,152
|
|
20241118,112600,260486940,18790,18790,18790,18790,35
|
|
20241118,112500,259829290,18800,18800,18800,18800,5
|
|
20241118,112400,259735290,18790,18790,18790,18790,13
|
|
20241118,112300,259491020,18790,18790,18790,18790,100
|
|
20241118,112200,257612020,18790,18800,18800,18790,37
|
|
20241118,112100,256916780,18790,18790,18790,18790,0
|
|
20241118,112000,256916780,18790,18790,18790,18790,20
|
|
20241118,111900,256540980,18800,18790,18800,18790,92
|
|
20241118,111800,254812250,18790,18790,18790,18790,13
|
|
20241118,111700,254567980,18800,18800,18800,18800,0
|
|
20241118,111600,254567980,18800,18790,18800,18790,6
|
|
20241118,111500,254455230,18790,18790,18790,18790,54
|
|
20241118,111400,253440570,18790,18780,18790,18780,28
|
|
20241118,111300,252914720,18790,18790,18790,18790,2
|
|
20241118,111200,252877140,18780,18790,18790,18780,15
|
|
20241118,111100,252595420,18790,18810,18810,18790,569
|
|
20241118,111000,241903560,18800,18800,18800,18800,0
|
|
20241118,110900,241903560,18800,18800,18800,18800,25
|
|
20241118,110800,241433560,18800,18800,18800,18800,13
|
|
20241118,110700,241189160,18790,18800,18800,18790,189
|
|
20241118,110600,237636230,18810,18810,18810,18810,1
|
|
20241118,110500,237617420,18800,18800,18800,18800,13
|
|
20241118,110400,237373020,18800,18810,18810,18800,419
|
|
20241118,110300,229493830,18810,18830,18830,18810,14
|
|
20241118,110200,229230450,18800,18800,18800,18800,0
|
|
20241118,110100,229230450,18800,18790,18800,18790,208
|
|
20241118,110000,225320180,18800,18810,18810,18800,305
|
|
20241118,105900,219586170,18800,18800,18800,18800,13
|
|
20241118,105800,219341770,18800,18840,18840,18800,131
|
|
20241118,105700,216877080,18840,18820,18840,18810,199
|
|
20241118,105600,213131110,18820,18820,18820,18820,13
|
|
20241118,105500,212886450,18820,18820,18820,18820,0
|
|
20241118,105400,212886450,18820,18820,18820,18820,0
|
|
20241118,105300,212886450,18820,18820,18820,18820,0
|
|
20241118,105200,212886450,18820,18810,18820,18810,15
|
|
20241118,105100,212604250,18810,18810,18810,18810,3
|
|
20241118,105000,212547820,18790,18790,18790,18790,0
|
|
20241118,104900,212547820,18790,18790,18790,18790,0
|
|
20241118,104800,212547820,18790,18780,18790,18780,26
|
|
20241118,104700,212059420,18790,18790,18790,18790,0
|
|
20241118,104600,212059420,18790,18790,18790,18790,1
|
|
20241118,104500,212040630,18800,18800,18800,18800,13
|
|
20241118,104400,211796230,18780,18780,18780,18780,10
|
|
20241118,104300,211608430,18800,18800,18800,18800,13
|
|
20241118,104200,211364030,18770,18790,18790,18770,506
|
|
20241118,104100,201862540,18800,18800,18800,18800,16
|
|
20241118,104000,201561740,18800,18810,18810,18800,5
|
|
20241118,103900,201467710,18820,18820,18820,18820,5
|
|
20241118,103800,201373610,18820,18820,18820,18820,3
|
|
20241118,103700,201317150,18800,18820,18820,18800,213
|
|
20241118,103600,197310740,18820,18820,18820,18820,13
|
|
20241118,103500,197066080,18810,18810,18810,18810,13
|
|
20241118,103400,196821550,18780,18780,18780,18780,0
|
|
20241118,103300,196821550,18780,18780,18780,18780,0
|
|
20241118,103200,196821550,18780,18780,18780,18780,0
|
|
20241118,103100,196821550,18780,18780,18780,18780,3
|
|
20241118,103000,196765210,18780,18780,18850,18780,434
|
|
20241118,102900,188612790,18790,18800,18800,18790,205
|
|
20241118,102800,184760830,18790,18800,18800,18790,570
|
|
20241118,102700,174050480,18790,18810,18810,18790,410
|
|
20241118,102600,166344880,18860,18860,18860,18860,8
|
|
20241118,102500,166194000,18800,18800,18800,18800,37
|
|
20241118,102400,165498400,18800,18870,18870,18800,382
|
|
20241118,102300,158309170,18880,18880,18880,18880,4
|
|
20241118,102200,158233650,18890,18890,18890,18880,10
|
|
20241118,102100,158044780,18900,18900,18900,18900,2
|
|
20241118,102000,158006980,18900,18900,18900,18900,1
|
|
20241118,101900,157988080,18890,18910,18910,18890,6
|
|
20241118,101800,157874670,18940,18940,18940,18940,2
|
|
20241118,101700,157836790,18900,18900,18900,18900,370
|
|
20241118,101600,150843790,18900,18900,18900,18900,600
|
|
20241118,101500,139503790,18950,18920,18950,18920,56
|
|
20241118,101400,138442980,18920,18920,18930,18920,55
|
|
20241118,101300,137402140,18920,18920,18920,18920,13
|
|
20241118,101200,137156180,18900,18900,18900,18900,1
|
|
20241118,101100,137137280,18890,18930,18930,18890,859
|
|
20241118,101000,120885230,18920,18920,18920,18920,159
|
|
20241118,100900,117876950,18930,18920,18930,18920,21
|
|
20241118,100800,117479560,18910,18910,18910,18910,0
|
|
20241118,100700,117479560,18910,18910,18910,18910,0
|
|
20241118,100600,117479560,18910,18900,18910,18900,81
|
|
20241118,100500,115947860,18930,18930,18930,18930,1
|
|
20241118,100400,115928930,18930,18930,18930,18930,31
|
|
20241118,100300,115342100,18930,18950,18950,18930,70
|
|
20241118,100200,114016800,18950,18880,18950,18880,174
|
|
20241118,100100,110721840,18870,18880,18880,18870,36
|
|
20241118,100000,110042500,18870,18870,18870,18870,19
|
|
20241118,095900,109683970,18870,18880,18880,18870,48
|
|
20241118,095800,108777870,18880,18880,18880,18880,10
|
|
20241118,095700,108589070,18900,18900,18930,18900,43
|
|
20241118,095600,107775230,18920,18920,18920,18920,63
|
|
20241118,095500,106583270,18920,18910,18930,18910,60
|
|
20241118,095400,105448070,18900,18900,18900,18900,26
|
|
20241118,095300,104956670,18890,18870,18900,18870,64
|
|
20241118,095200,103747580,18870,18870,18870,18870,0
|
|
20241118,095100,103747580,18870,18870,18870,18870,2
|
|
20241118,095000,103709840,18880,18820,18880,18800,128
|
|
20241118,094900,101302530,18800,18800,18800,18800,0
|
|
20241118,094800,101302530,18800,18820,18890,18800,125
|
|
20241118,094700,98949320,18820,18820,18820,18820,0
|
|
20241118,094600,98949320,18820,18790,18820,18790,788
|
|
20241118,094500,84141000,18800,18800,18800,18800,1
|
|
20241118,094400,84122200,18800,18810,18810,18790,41
|
|
20241118,094300,83351280,18820,18820,18820,18820,0
|
|
20241118,094200,83351280,18820,18820,18820,18820,0
|
|
20241118,094100,83351280,18820,18820,18820,18820,2
|
|
20241118,094000,83313640,18830,18830,18830,18830,1
|
|
20241118,093900,83294810,18830,18830,18830,18830,100
|
|
20241118,093800,81411810,18750,18840,18840,18750,14
|
|
20241118,093700,81149220,18840,18840,18840,18840,13
|
|
20241118,093600,80904300,18840,18750,18840,18750,12
|
|
20241118,093500,80679210,18750,18750,18750,18750,0
|
|
20241118,093400,80679210,18750,18860,18860,18750,13
|
|
20241118,093300,80435240,18750,18750,18750,18750,0
|
|
20241118,093200,80435240,18750,18750,18750,18750,100
|
|
20241118,093100,78560240,18870,18870,18870,18870,3
|
|
20241118,093000,78503630,18720,18810,18810,18720,738
|
|
20241118,092900,64652440,18840,18810,18840,18810,23
|
|
20241118,092800,64219510,18800,18800,18800,18800,0
|
|
20241118,092700,64219510,18800,18800,18800,18800,14
|
|
20241118,092600,63956310,18790,18790,18790,18790,9
|
|
20241118,092500,63787200,18780,18790,18790,18780,49
|
|
20241118,092400,62866750,18840,18840,18840,18840,0
|
|
20241118,092300,62866750,18840,18840,18840,18840,0
|
|
20241118,092200,62866750,18840,18840,18840,18840,21
|
|
20241118,092100,62471110,18750,18760,18760,18750,100
|
|
20241118,092000,60595400,18760,18760,18760,18760,44
|
|
20241118,091900,59769960,18880,18890,18900,18880,150
|
|
20241118,091800,56936940,18890,18870,18890,18870,29
|
|
20241118,091700,56389390,18870,18810,18870,18810,673
|
|
20241118,091600,43714860,18730,18800,18800,18730,25
|
|
20241118,091500,43245350,18810,18800,18810,18800,47
|
|
20241118,091400,42361730,18800,18800,18800,18800,47
|
|
20241118,091300,41478130,18780,18740,18780,18740,114
|
|
20241118,091200,39337970,18740,18740,18740,18740,1
|
|
20241118,091100,39319230,18750,18750,18750,18750,88
|
|
20241118,091000,37669230,18750,18740,18750,18740,90
|
|
20241118,090900,35982220,18740,18630,18740,18630,454
|
|
20241118,090800,27491200,18630,18750,18750,18630,150
|
|
20241118,090700,24690700,18770,18770,18770,18770,35
|
|
20241118,090600,24033750,18780,18640,18780,18640,20
|
|
20241118,090500,23660250,18690,18690,18690,18690,4
|
|
20241118,090400,23585490,18700,18740,18740,18650,964
|
|
20241118,090300,5551100,18840,18840,18840,18840,0
|
|
20241118,090200,5551100,18840,18840,18840,18840,30
|
|
20241118,090100,4985900,18880,18880,18880,18880,3
|
|
20241118,090000,4929260,18900,18740,18900,18740,261
|