656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195300,485022190,18570,18570,18570,18570,673
|
|
20241104,195200,485022190,18570,18570,18570,18570,0
|
|
20241104,195100,485022190,18570,18570,18570,18570,0
|
|
20241104,195000,485022190,18570,18570,18570,18570,0
|
|
20241104,194900,485022190,18570,18570,18570,18570,0
|
|
20241104,194800,485022190,18570,18570,18570,18570,0
|
|
20241104,194700,485022190,18570,18570,18570,18570,0
|
|
20241104,194600,485022190,18570,18570,18570,18570,0
|
|
20241104,194500,485022190,18570,18570,18570,18570,0
|
|
20241104,194400,485022190,18570,18570,18570,18570,0
|
|
20241104,194300,485022190,18570,18570,18570,18570,0
|
|
20241104,194200,485022190,18570,18570,18570,18570,0
|
|
20241104,194100,485022190,18570,18570,18570,18570,0
|
|
20241104,194000,485022190,18570,18570,18570,18570,0
|
|
20241104,193900,485022190,18570,18570,18570,18570,0
|
|
20241104,193800,485022190,18570,18570,18570,18570,0
|
|
20241104,193700,485022190,18570,18570,18570,18570,0
|
|
20241104,193600,485022190,18570,18570,18570,18570,0
|
|
20241104,193500,485022190,18570,18570,18570,18570,0
|
|
20241104,193400,485022190,18570,18570,18570,18570,0
|
|
20241104,193300,485022190,18570,18570,18570,18570,0
|
|
20241104,193200,485022190,18570,18570,18570,18570,0
|
|
20241104,193100,485022190,18570,18570,18570,18570,0
|
|
20241104,193000,485022190,18570,18570,18570,18570,0
|
|
20241104,192900,485022190,18570,18570,18570,18570,0
|
|
20241104,192800,485022190,18570,18570,18570,18570,0
|
|
20241104,192700,485022190,18570,18570,18570,18570,0
|
|
20241104,192600,485022190,18570,18570,18570,18570,0
|
|
20241104,192500,485022190,18570,18570,18570,18570,0
|
|
20241104,192400,485022190,18570,18570,18570,18570,0
|
|
20241104,192300,485022190,18570,18570,18570,18570,673
|
|
20241104,192200,485022190,18570,18570,18570,18570,0
|
|
20241104,192100,485022190,18570,18570,18570,18570,0
|
|
20241104,192000,485022190,18570,18570,18570,18570,0
|
|
20241104,191900,485022190,18570,18570,18570,18570,0
|
|
20241104,191800,485022190,18570,18570,18570,18570,0
|
|
20241104,191700,485022190,18570,18570,18570,18570,0
|
|
20241104,191600,485022190,18570,18570,18570,18570,0
|
|
20241104,191500,485022190,18570,18570,18570,18570,0
|
|
20241104,191400,485022190,18570,18570,18570,18570,0
|
|
20241104,191300,485022190,18570,18570,18570,18570,0
|
|
20241104,191200,485022190,18570,18570,18570,18570,0
|
|
20241104,191100,485022190,18570,18570,18570,18570,0
|
|
20241104,191000,485022190,18570,18570,18570,18570,0
|
|
20241104,190900,485022190,18570,18570,18570,18570,0
|
|
20241104,190800,485022190,18570,18570,18570,18570,0
|
|
20241104,190700,485022190,18570,18570,18570,18570,0
|
|
20241104,190600,485022190,18570,18570,18570,18570,0
|
|
20241104,190500,485022190,18570,18570,18570,18570,0
|
|
20241104,190400,485022190,18570,18570,18570,18570,0
|
|
20241104,190300,485022190,18570,18570,18570,18570,0
|
|
20241104,190200,485022190,18570,18570,18570,18570,0
|
|
20241104,190100,485022190,18570,18570,18570,18570,0
|
|
20241104,190000,485022190,18570,18570,18570,18570,0
|
|
20241104,185900,485022190,18570,18570,18570,18570,0
|
|
20241104,185800,485022190,18570,18570,18570,18570,0
|
|
20241104,185700,485022190,18570,18570,18570,18570,0
|
|
20241104,185600,485022190,18570,18570,18570,18570,0
|
|
20241104,185500,485022190,18570,18570,18570,18570,0
|
|
20241104,185400,485022190,18570,18570,18570,18570,0
|
|
20241104,185300,485022190,18570,18570,18570,18570,673
|
|
20241104,185200,485022190,18570,18570,18570,18570,0
|
|
20241104,185100,485022190,18570,18570,18570,18570,0
|
|
20241104,185000,485022190,18570,18570,18570,18570,0
|
|
20241104,184900,485022190,18570,18570,18570,18570,0
|
|
20241104,184800,485022190,18570,18570,18570,18570,0
|
|
20241104,184700,485022190,18570,18570,18570,18570,0
|
|
20241104,184600,485022190,18570,18570,18570,18570,0
|
|
20241104,184500,485022190,18570,18570,18570,18570,0
|
|
20241104,184400,485022190,18570,18570,18570,18570,0
|
|
20241104,184300,485022190,18570,18570,18570,18570,0
|
|
20241104,184200,485022190,18570,18570,18570,18570,0
|
|
20241104,184100,485022190,18570,18570,18570,18570,0
|
|
20241104,184000,485022190,18570,18570,18570,18570,0
|
|
20241104,183900,485022190,18570,18570,18570,18570,0
|
|
20241104,183800,485022190,18570,18570,18570,18570,0
|
|
20241104,183700,485022190,18570,18570,18570,18570,0
|
|
20241104,183600,485022190,18570,18570,18570,18570,0
|
|
20241104,183500,485022190,18570,18570,18570,18570,0
|
|
20241104,183400,485022190,18570,18570,18570,18570,0
|
|
20241104,183300,485022190,18570,18570,18570,18570,0
|
|
20241104,183200,485022190,18570,18570,18570,18570,0
|
|
20241104,183100,485022190,18570,18570,18570,18570,0
|
|
20241104,183000,485022190,18570,18570,18570,18570,0
|
|
20241104,182900,485022190,18570,18570,18570,18570,0
|
|
20241104,182800,485022190,18570,18570,18570,18570,0
|
|
20241104,182700,485022190,18570,18570,18570,18570,0
|
|
20241104,182600,485022190,18570,18570,18570,18570,0
|
|
20241104,182500,485022190,18570,18570,18570,18570,0
|
|
20241104,182400,485022190,18570,18570,18570,18570,0
|
|
20241104,182300,485022190,18570,18570,18570,18570,673
|
|
20241104,182200,485022190,18570,18570,18570,18570,0
|
|
20241104,182100,485022190,18570,18570,18570,18570,0
|
|
20241104,182000,485022190,18570,18570,18570,18570,0
|
|
20241104,181900,485022190,18570,18570,18570,18570,0
|
|
20241104,181800,485022190,18570,18570,18570,18570,0
|
|
20241104,181700,485022190,18570,18570,18570,18570,0
|
|
20241104,181600,485022190,18570,18570,18570,18570,0
|
|
20241104,181500,485022190,18570,18570,18570,18570,0
|
|
20241104,181400,485022190,18570,18570,18570,18570,0
|
|
20241104,181300,485022190,18570,18570,18570,18570,0
|
|
20241104,181200,485022190,18570,18570,18570,18570,0
|
|
20241104,181100,485022190,18570,18570,18570,18570,0
|
|
20241104,181000,485022190,18570,18570,18570,18570,0
|
|
20241104,180900,485022190,18570,18570,18570,18570,0
|
|
20241104,180800,485022190,18570,18570,18570,18570,0
|
|
20241104,180700,485022190,18570,18570,18570,18570,0
|
|
20241104,180600,485022190,18570,18570,18570,18570,0
|
|
20241104,180500,485022190,18570,18570,18570,18570,0
|
|
20241104,180400,485022190,18570,18570,18570,18570,0
|
|
20241104,180300,485022190,18570,18570,18570,18570,0
|
|
20241104,180200,485022190,18570,18570,18570,18570,0
|
|
20241104,180100,485022190,18570,18570,18570,18570,0
|
|
20241104,180000,485022190,18570,18570,18570,18570,0
|
|
20241104,175900,485022190,18570,18570,18570,18570,0
|
|
20241104,175800,485022190,18570,18570,18570,18570,0
|
|
20241104,175700,485022190,18570,18570,18570,18570,0
|
|
20241104,175600,485022190,18570,18570,18570,18570,0
|
|
20241104,175500,485022190,18570,18570,18570,18570,0
|
|
20241104,175400,485022190,18570,18570,18570,18570,0
|
|
20241104,175300,485022190,18570,18570,18570,18570,673
|
|
20241104,175200,485022190,18570,18570,18570,18570,0
|
|
20241104,175100,485022190,18570,18570,18570,18570,0
|
|
20241104,175000,485022190,18570,18570,18570,18570,0
|
|
20241104,174900,485022190,18570,18570,18570,18570,0
|
|
20241104,174800,485022190,18570,18570,18570,18570,0
|
|
20241104,174700,485022190,18570,18570,18570,18570,0
|
|
20241104,174600,485022190,18570,18570,18570,18570,0
|
|
20241104,174500,485022190,18570,18570,18570,18570,0
|
|
20241104,174400,485022190,18570,18570,18570,18570,0
|
|
20241104,174300,485022190,18570,18570,18570,18570,0
|
|
20241104,174200,485022190,18570,18570,18570,18570,0
|
|
20241104,174100,485022190,18570,18570,18570,18570,0
|
|
20241104,174000,485022190,18570,18570,18570,18570,0
|
|
20241104,173900,485022190,18570,18570,18570,18570,0
|
|
20241104,173800,485022190,18570,18570,18570,18570,0
|
|
20241104,173700,485022190,18570,18570,18570,18570,0
|
|
20241104,173600,485022190,18570,18570,18570,18570,0
|
|
20241104,173500,485022190,18570,18570,18570,18570,0
|
|
20241104,173400,485022190,18570,18570,18570,18570,0
|
|
20241104,173300,485022190,18570,18570,18570,18570,0
|
|
20241104,173200,485022190,18570,18570,18570,18570,0
|
|
20241104,173100,485022190,18570,18570,18570,18570,0
|
|
20241104,173000,485022190,18570,18570,18570,18570,0
|
|
20241104,172900,485022190,18570,18570,18570,18570,0
|
|
20241104,172800,485022190,18570,18570,18570,18570,0
|
|
20241104,172700,485022190,18570,18570,18570,18570,0
|
|
20241104,172600,485022190,18570,18570,18570,18570,0
|
|
20241104,172500,485022190,18570,18570,18570,18570,0
|
|
20241104,172400,485022190,18570,18570,18570,18570,0
|
|
20241104,172300,485022190,18570,18570,18570,18570,673
|
|
20241104,172200,485022190,18570,18570,18570,18570,0
|
|
20241104,172100,485022190,18570,18570,18570,18570,0
|
|
20241104,172000,485022190,18570,18570,18570,18570,0
|
|
20241104,171900,485022190,18570,18570,18570,18570,0
|
|
20241104,171800,485022190,18570,18570,18570,18570,0
|
|
20241104,171700,485022190,18570,18570,18570,18570,0
|
|
20241104,171600,485022190,18570,18570,18570,18570,0
|
|
20241104,171500,485022190,18570,18570,18570,18570,0
|
|
20241104,171400,485022190,18570,18570,18570,18570,0
|
|
20241104,171300,485022190,18570,18570,18570,18570,0
|
|
20241104,171200,485022190,18570,18570,18570,18570,0
|
|
20241104,171100,485022190,18570,18570,18570,18570,0
|
|
20241104,171000,485022190,18570,18570,18570,18570,0
|
|
20241104,170900,485022190,18570,18570,18570,18570,0
|
|
20241104,170800,485022190,18570,18570,18570,18570,0
|
|
20241104,170700,485022190,18570,18570,18570,18570,0
|
|
20241104,170600,485022190,18570,18570,18570,18570,0
|
|
20241104,170500,485022190,18570,18570,18570,18570,0
|
|
20241104,170400,485022190,18570,18570,18570,18570,0
|
|
20241104,170300,485022190,18570,18570,18570,18570,0
|
|
20241104,170200,485022190,18570,18570,18570,18570,0
|
|
20241104,170100,485022190,18570,18570,18570,18570,0
|
|
20241104,170000,485022190,18570,18570,18570,18570,0
|
|
20241104,165900,485022190,18570,18570,18570,18570,0
|
|
20241104,165800,485022190,18570,18570,18570,18570,0
|
|
20241104,165700,485022190,18570,18570,18570,18570,0
|
|
20241104,165600,485022190,18570,18570,18570,18570,0
|
|
20241104,165500,485022190,18570,18570,18570,18570,0
|
|
20241104,165400,485022190,18570,18570,18570,18570,0
|
|
20241104,165300,485022190,18570,18570,18570,18570,673
|
|
20241104,165200,485022190,18570,18570,18570,18570,0
|
|
20241104,165100,485022190,18570,18570,18570,18570,0
|
|
20241104,165000,485022190,18570,18570,18570,18570,0
|
|
20241104,164900,485022190,18570,18570,18570,18570,0
|
|
20241104,164800,485022190,18570,18570,18570,18570,0
|
|
20241104,164700,485022190,18570,18570,18570,18570,0
|
|
20241104,164600,485022190,18570,18570,18570,18570,0
|
|
20241104,164500,485022190,18570,18570,18570,18570,0
|
|
20241104,164400,485022190,18570,18570,18570,18570,0
|
|
20241104,164300,485022190,18570,18570,18570,18570,0
|
|
20241104,164200,485022190,18570,18570,18570,18570,0
|
|
20241104,164100,485022190,18570,18570,18570,18570,0
|
|
20241104,164000,485022190,18570,18570,18570,18570,0
|
|
20241104,163900,485022190,18570,18570,18570,18570,0
|
|
20241104,163800,485022190,18570,18570,18570,18570,0
|
|
20241104,163700,485022190,18570,18570,18570,18570,0
|
|
20241104,163600,485022190,18570,18570,18570,18570,0
|
|
20241104,163500,485022190,18570,18570,18570,18570,0
|
|
20241104,163400,485022190,18570,18570,18570,18570,0
|
|
20241104,163300,485022190,18570,18570,18570,18570,0
|
|
20241104,163200,485022190,18570,18570,18570,18570,0
|
|
20241104,163100,485022190,18570,18570,18570,18570,0
|
|
20241104,163000,485022190,18570,18570,18570,18570,0
|
|
20241104,162900,485022190,18570,18570,18570,18570,0
|
|
20241104,162800,485022190,18570,18570,18570,18570,0
|
|
20241104,162700,485022190,18570,18570,18570,18570,0
|
|
20241104,162600,485022190,18570,18570,18570,18570,0
|
|
20241104,162500,485022190,18570,18570,18570,18570,0
|
|
20241104,162400,485022190,18570,18570,18570,18570,0
|
|
20241104,162300,485022190,18570,18570,18570,18570,673
|
|
20241104,162200,485022190,18570,18570,18570,18570,0
|
|
20241104,162100,485022190,18570,18570,18570,18570,0
|
|
20241104,162000,485022190,18570,18570,18570,18570,0
|
|
20241104,161900,485022190,18570,18570,18570,18570,0
|
|
20241104,161800,485022190,18570,18570,18570,18570,0
|
|
20241104,161700,485022190,18570,18570,18570,18570,0
|
|
20241104,161600,485022190,18570,18570,18570,18570,0
|
|
20241104,161500,485022190,18570,18570,18570,18570,0
|
|
20241104,161400,485022190,18570,18570,18570,18570,0
|
|
20241104,161300,485022190,18570,18570,18570,18570,0
|
|
20241104,161200,485022190,18570,18570,18570,18570,0
|
|
20241104,161100,485022190,18570,18570,18570,18570,0
|
|
20241104,161000,485022190,18570,18570,18570,18570,0
|
|
20241104,160900,485022190,18570,18570,18570,18570,0
|
|
20241104,160800,485022190,18570,18570,18570,18570,0
|
|
20241104,160700,485022190,18570,18570,18570,18570,0
|
|
20241104,160600,485022190,18570,18570,18570,18570,0
|
|
20241104,160500,485022190,18570,18570,18570,18570,0
|
|
20241104,160400,485022190,18570,18570,18570,18570,0
|
|
20241104,160300,485022190,18570,18570,18570,18570,0
|
|
20241104,160200,485022190,18570,18570,18570,18570,0
|
|
20241104,160100,485022190,18570,18570,18570,18570,0
|
|
20241104,160000,485022190,18570,18570,18570,18570,0
|
|
20241104,155900,485022190,18570,18570,18570,18570,0
|
|
20241104,155800,485022190,18570,18570,18570,18570,0
|
|
20241104,155700,485022190,18570,18570,18570,18570,0
|
|
20241104,155600,485022190,18570,18570,18570,18570,0
|
|
20241104,155500,485022190,18570,18570,18570,18570,0
|
|
20241104,155400,485022190,18570,18570,18570,18570,0
|
|
20241104,155300,485022190,18570,18570,18570,18570,673
|
|
20241104,155200,485022190,18570,18570,18570,18570,0
|
|
20241104,155100,485022190,18570,18570,18570,18570,0
|
|
20241104,155000,485022190,18570,18570,18570,18570,0
|
|
20241104,154900,485022190,18570,18570,18570,18570,0
|
|
20241104,154800,485022190,18570,18570,18570,18570,0
|
|
20241104,154700,485022190,18570,18570,18570,18570,0
|
|
20241104,154600,485022190,18570,18570,18570,18570,0
|
|
20241104,154500,485022190,18570,18570,18570,18570,0
|
|
20241104,154400,485022190,18570,18570,18570,18570,0
|
|
20241104,154300,485022190,18570,18570,18570,18570,0
|
|
20241104,154200,485022190,18570,18570,18570,18570,0
|
|
20241104,154100,485022190,18570,18570,18570,18570,0
|
|
20241104,154000,485022190,18570,18570,18570,18570,0
|
|
20241104,153900,485022190,18570,18570,18570,18570,0
|
|
20241104,153800,485022190,18570,18570,18570,18570,0
|
|
20241104,153700,485022190,18570,18570,18570,18570,0
|
|
20241104,153600,485022190,18570,18570,18570,18570,0
|
|
20241104,153500,485022190,18570,18570,18570,18570,0
|
|
20241104,153400,485022190,18570,18570,18570,18570,0
|
|
20241104,153300,485022190,18570,18570,18570,18570,0
|
|
20241104,153200,485022190,18570,18570,18570,18570,0
|
|
20241104,153100,485022190,18570,18570,18570,18570,0
|
|
20241104,153000,485022190,18570,18570,18570,18570,673
|
|
20241104,152900,472524580,18510,18510,18510,18510,0
|
|
20241104,152800,472524580,18510,18510,18510,18510,0
|
|
20241104,152700,472524580,18510,18510,18510,18510,0
|
|
20241104,152600,472524580,18510,18510,18510,18510,0
|
|
20241104,152500,472524580,18510,18510,18510,18510,0
|
|
20241104,152400,472524580,18510,18510,18510,18510,0
|
|
20241104,152300,472524580,18510,18510,18510,18510,0
|
|
20241104,152200,472524580,18510,18510,18510,18510,0
|
|
20241104,152100,472524580,18510,18510,18510,18510,0
|
|
20241104,152000,472524580,18510,18510,18510,18510,0
|
|
20241104,151900,472524580,18510,18510,18510,18500,99
|
|
20241104,151800,470692800,18520,18530,18530,18510,175
|
|
20241104,151700,467452970,18520,18530,18530,18520,258
|
|
20241104,151600,462674680,18520,18530,18530,18520,44
|
|
20241104,151500,461859720,18530,18530,18530,18530,27
|
|
20241104,151400,461359410,18530,18530,18530,18520,13
|
|
20241104,151300,461118570,18530,18520,18530,18520,9
|
|
20241104,151200,460951810,18530,18530,18530,18530,13
|
|
20241104,151100,460710920,18530,18530,18530,18520,46
|
|
20241104,151000,459858840,18530,18530,18530,18520,159
|
|
20241104,150900,456914020,18530,18530,18530,18520,59
|
|
20241104,150800,455821180,18530,18530,18530,18530,19
|
|
20241104,150700,455469110,18530,18530,18530,18530,16
|
|
20241104,150600,455172630,18530,18530,18530,18530,16
|
|
20241104,150500,454876150,18530,18520,18530,18520,19
|
|
20241104,150400,454524170,18520,18520,18520,18520,0
|
|
20241104,150300,454524170,18520,18520,18520,18520,3
|
|
20241104,150200,454468610,18530,18530,18530,18530,0
|
|
20241104,150100,454468610,18530,18530,18530,18530,0
|
|
20241104,150000,454468610,18530,18520,18530,18520,29
|
|
20241104,145900,453931520,18520,18520,18520,18520,2
|
|
20241104,145800,453894480,18510,18520,18520,18510,40
|
|
20241104,145700,453153750,18520,18520,18520,18520,2
|
|
20241104,145600,453116710,18520,18520,18520,18520,5
|
|
20241104,145500,453024110,18540,18520,18540,18520,3
|
|
20241104,145400,452968510,18480,18480,18480,18480,0
|
|
20241104,145300,452968510,18480,18480,18480,18480,0
|
|
20241104,145200,452968510,18480,18500,18530,18480,314
|
|
20241104,145100,447155870,18540,18480,18570,18480,124
|
|
20241104,145000,444858600,18470,18470,18470,18470,0
|
|
20241104,144900,444858600,18470,18470,18470,18470,0
|
|
20241104,144800,444858600,18470,18470,18470,18470,1
|
|
20241104,144700,444840130,18470,18470,18470,18470,45
|
|
20241104,144600,444008980,18480,18480,18480,18480,1
|
|
20241104,144500,443990500,18480,18480,18480,18480,0
|
|
20241104,144400,443990500,18480,18490,18520,18480,23
|
|
20241104,144300,443565210,18520,18490,18540,18490,15
|
|
20241104,144200,443287340,18500,18500,18500,18500,0
|
|
20241104,144100,443287340,18500,18500,18500,18500,11
|
|
20241104,144000,443083840,18510,18510,18510,18510,6
|
|
20241104,143900,442972780,18540,18540,18540,18540,0
|
|
20241104,143800,442972780,18540,18510,18540,18510,2
|
|
20241104,143700,442935730,18520,18520,18520,18520,0
|
|
20241104,143600,442935730,18520,18520,18520,18520,0
|
|
20241104,143500,442935730,18520,18520,18520,18520,0
|
|
20241104,143400,442935730,18520,18530,18530,18520,2
|
|
20241104,143300,442898680,18520,18550,18560,18520,49
|
|
20241104,143200,441990040,18560,18560,18560,18560,6
|
|
20241104,143100,441878680,18560,18560,18560,18560,11
|
|
20241104,143000,441674520,18570,18570,18570,18570,78
|
|
20241104,142900,440226060,18580,18580,18580,18580,0
|
|
20241104,142800,440226060,18580,18580,18580,18580,0
|
|
20241104,142700,440226060,18580,18570,18580,18570,30
|
|
20241104,142600,439668670,18570,18570,18570,18570,0
|
|
20241104,142500,439668670,18570,18570,18570,18570,32
|
|
20241104,142400,439074430,18570,18570,18570,18570,0
|
|
20241104,142300,439074430,18570,18570,18570,18570,0
|
|
20241104,142200,439074430,18570,18570,18570,18570,0
|
|
20241104,142100,439074430,18570,18590,18590,18570,166
|
|
20241104,142000,435990150,18580,18580,18580,18580,34
|
|
20241104,141900,435358430,18580,18580,18580,18580,201
|
|
20241104,141800,431623850,18570,18570,18570,18570,0
|
|
20241104,141700,431623850,18570,18570,18570,18570,0
|
|
20241104,141600,431623850,18570,18570,18570,18570,0
|
|
20241104,141500,431623850,18570,18570,18570,18570,0
|
|
20241104,141400,431623850,18570,18570,18570,18570,0
|
|
20241104,141300,431623850,18570,18570,18570,18570,0
|
|
20241104,141200,431623850,18570,18570,18570,18570,0
|
|
20241104,141100,431623850,18570,18570,18570,18570,29
|
|
20241104,141000,431085320,18570,18570,18570,18570,9
|
|
20241104,140900,430918190,18560,18560,18560,18560,0
|
|
20241104,140800,430918190,18560,18560,18560,18560,1
|
|
20241104,140700,430899630,18570,18570,18570,18570,216
|
|
20241104,140600,426888510,18570,18570,18570,18570,0
|
|
20241104,140500,426888510,18570,18570,18570,18570,0
|
|
20241104,140400,426888510,18570,18570,18570,18570,0
|
|
20241104,140300,426888510,18570,18570,18570,18570,0
|
|
20241104,140200,426888510,18570,18570,18570,18570,0
|
|
20241104,140100,426888510,18570,18570,18570,18570,0
|
|
20241104,140000,426888510,18570,18570,18570,18570,0
|
|
20241104,135900,426888510,18570,18570,18570,18570,0
|
|
20241104,135800,426888510,18570,18570,18570,18570,0
|
|
20241104,135700,426888510,18570,18570,18570,18570,29
|
|
20241104,135600,426349980,18560,18560,18560,18560,18
|
|
20241104,135500,426015900,18560,18560,18560,18560,14
|
|
20241104,135400,425756060,18580,18580,18580,18580,29
|
|
20241104,135300,425217240,18560,18580,18580,18560,33
|
|
20241104,135200,424604120,18580,18580,18580,18580,1
|
|
20241104,135100,424585540,18550,18510,18570,18510,128
|
|
20241104,135000,422214380,18580,18580,18580,18580,0
|
|
20241104,134900,422214380,18580,18580,18580,18580,27
|
|
20241104,134800,421712720,18590,18590,18590,18590,0
|
|
20241104,134700,421712720,18590,18590,18590,18590,0
|
|
20241104,134600,421712720,18590,18590,18590,18590,0
|
|
20241104,134500,421712720,18590,18540,18590,18520,393
|
|
20241104,134400,414421770,18530,18530,18530,18530,0
|
|
20241104,134300,414421770,18530,18530,18530,18530,0
|
|
20241104,134200,414421770,18530,18530,18530,18530,0
|
|
20241104,134100,414421770,18530,18530,18530,18530,44
|
|
20241104,134000,413606450,18540,18540,18540,18540,0
|
|
20241104,133900,413606450,18540,18530,18540,18510,144
|
|
20241104,133800,410940550,18540,18500,18580,18500,65
|
|
20241104,133700,409733760,18500,18490,18500,18490,24
|
|
20241104,133600,409289770,18490,18490,18490,18490,7
|
|
20241104,133500,409160340,18490,18490,18490,18490,1
|
|
20241104,133400,409141850,18490,18490,18490,18490,10
|
|
20241104,133300,408956950,18530,18500,18560,18500,33
|
|
20241104,133200,408344930,18500,18500,18510,18490,66
|
|
20241104,133100,407124430,18510,18500,18510,18500,121
|
|
20241104,133000,404885920,18490,18490,18490,18490,2
|
|
20241104,132900,404848940,18490,18580,18580,18490,557
|
|
20241104,132800,394514160,18580,18580,18580,18580,1
|
|
20241104,132700,394495580,18590,18590,18590,18590,0
|
|
20241104,132600,394495580,18590,18590,18590,18590,0
|
|
20241104,132500,394495580,18590,18590,18590,18590,2
|
|
20241104,132400,394458400,18590,18590,18590,18590,0
|
|
20241104,132300,394458400,18590,18590,18590,18590,0
|
|
20241104,132200,394458400,18590,18590,18590,18590,0
|
|
20241104,132100,394458400,18590,18590,18590,18590,0
|
|
20241104,132000,394458400,18590,18590,18590,18590,10
|
|
20241104,131900,394272500,18580,18580,18580,18580,0
|
|
20241104,131800,394272500,18580,18590,18590,18580,45
|
|
20241104,131700,393435970,18590,18590,18590,18590,0
|
|
20241104,131600,393435970,18590,18590,18590,18590,0
|
|
20241104,131500,393435970,18590,18590,18590,18590,83
|
|
20241104,131400,391893000,18600,18600,18600,18600,1
|
|
20241104,131300,391874400,18600,18600,18600,18600,0
|
|
20241104,131200,391874400,18600,18600,18600,18600,0
|
|
20241104,131100,391874400,18600,18600,18600,18600,1
|
|
20241104,131000,391855800,18600,18600,18600,18600,1
|
|
20241104,130900,391837200,18600,18600,18600,18600,0
|
|
20241104,130800,391837200,18600,18600,18600,18600,0
|
|
20241104,130700,391837200,18600,18600,18600,18600,48
|
|
20241104,130600,390944400,18600,18600,18600,18600,0
|
|
20241104,130500,390944400,18600,18580,18600,18580,4
|
|
20241104,130400,390870060,18590,18550,18600,18550,113
|
|
20241104,130300,388770180,18570,18570,18570,18570,0
|
|
20241104,130200,388770180,18570,18550,18580,18550,19
|
|
20241104,130100,388417390,18580,18540,18600,18540,98
|
|
20241104,130000,386599190,18550,18450,18580,18450,492
|
|
20241104,125900,377496490,18440,18440,18440,18440,0
|
|
20241104,125800,377496490,18440,18440,18440,18440,0
|
|
20241104,125700,377496490,18440,18440,18440,18440,0
|
|
20241104,125600,377496490,18440,18440,18440,18440,0
|
|
20241104,125500,377496490,18440,18440,18440,18440,0
|
|
20241104,125400,377496490,18440,18440,18440,18440,1
|
|
20241104,125300,377478050,18440,18460,18480,18440,20
|
|
20241104,125200,377108690,18440,18480,18480,18440,325
|
|
20241104,125100,371109580,18490,18500,18510,18490,4
|
|
20241104,125000,371035590,18510,18510,18510,18510,29
|
|
20241104,124900,370498800,18510,18490,18510,18490,35
|
|
20241104,124800,369851010,18500,18500,18500,18500,0
|
|
20241104,124700,369851010,18500,18500,18500,18500,0
|
|
20241104,124600,369851010,18500,18500,18500,18500,15
|
|
20241104,124500,369573510,18500,18500,18500,18500,0
|
|
20241104,124400,369573510,18500,18490,18500,18490,115
|
|
20241104,124300,367446020,18500,18360,18510,18360,549
|
|
20241104,124200,357344420,18360,18360,18360,18360,18
|
|
20241104,124100,357013940,18360,18360,18360,18360,55
|
|
20241104,124000,356004140,18360,18360,18360,18360,2
|
|
20241104,123900,355967420,18360,18360,18360,18360,3
|
|
20241104,123800,355912340,18360,18360,18360,18360,1
|
|
20241104,123700,355893980,18320,18320,18320,18320,0
|
|
20241104,123600,355893980,18320,18320,18320,18320,0
|
|
20241104,123500,355893980,18320,18320,18320,18320,0
|
|
20241104,123400,355893980,18320,18320,18320,18320,0
|
|
20241104,123300,355893980,18320,18350,18350,18320,338
|
|
20241104,123200,349700680,18360,18350,18360,18300,909
|
|
20241104,123100,333042020,18400,18470,18470,18400,590
|
|
20241104,123000,322159010,18480,18480,18480,18480,0
|
|
20241104,122900,322159010,18480,18480,18480,18480,0
|
|
20241104,122800,322159010,18480,18480,18480,18480,0
|
|
20241104,122700,322159010,18480,18480,18480,18480,2
|
|
20241104,122600,322122050,18500,18500,18500,18500,0
|
|
20241104,122500,322122050,18500,18490,18500,18470,46
|
|
20241104,122400,321271180,18500,18510,18510,18500,34
|
|
20241104,122300,320641860,18510,18510,18510,18510,52
|
|
20241104,122200,319679340,18510,18510,18510,18510,0
|
|
20241104,122100,319679340,18510,18510,18510,18510,0
|
|
20241104,122000,319679340,18510,18510,18510,18510,0
|
|
20241104,121900,319679340,18510,18510,18510,18510,0
|
|
20241104,121800,319679340,18510,18500,18510,18500,30
|
|
20241104,121700,319124330,18490,18490,18490,18490,0
|
|
20241104,121600,319124330,18490,18490,18490,18490,0
|
|
20241104,121500,319124330,18490,18470,18490,18470,55
|
|
20241104,121400,318108430,18460,18460,18460,18460,0
|
|
20241104,121300,318108430,18460,18460,18460,18460,3
|
|
20241104,121200,318053050,18460,18470,18470,18460,30
|
|
20241104,121100,317499240,18470,18470,18470,18470,2
|
|
20241104,121000,317462300,18460,18480,18480,18460,59
|
|
20241104,120900,316373000,18480,18500,18500,18480,178
|
|
20241104,120800,313080100,18510,18510,18510,18510,216
|
|
20241104,120700,309081940,18520,18520,18520,18520,0
|
|
20241104,120600,309081940,18520,18520,18520,18520,0
|
|
20241104,120500,309081940,18520,18520,18520,18520,26
|
|
20241104,120400,308600420,18520,18520,18520,18520,0
|
|
20241104,120300,308600420,18520,18520,18520,18520,1
|
|
20241104,120200,308581900,18520,18520,18520,18520,0
|
|
20241104,120100,308581900,18520,18520,18520,18520,0
|
|
20241104,120000,308581900,18520,18520,18520,18520,1
|
|
20241104,115900,308563380,18520,18520,18520,18520,0
|
|
20241104,115800,308563380,18520,18520,18520,18520,0
|
|
20241104,115700,308563380,18520,18520,18520,18520,1
|
|
20241104,115600,308544860,18510,18510,18510,18510,0
|
|
20241104,115500,308544860,18510,18510,18510,18510,1
|
|
20241104,115400,308526350,18520,18520,18520,18520,0
|
|
20241104,115300,308526350,18520,18520,18520,18520,176
|
|
20241104,115200,305266830,18530,18530,18530,18530,0
|
|
20241104,115100,305266830,18530,18530,18530,18530,0
|
|
20241104,115000,305266830,18530,18530,18530,18530,13
|
|
20241104,114900,305025940,18530,18530,18530,18530,0
|
|
20241104,114800,305025940,18530,18530,18530,18530,0
|
|
20241104,114700,305025940,18530,18530,18530,18530,0
|
|
20241104,114600,305025940,18530,18530,18530,18530,0
|
|
20241104,114500,305025940,18530,18530,18530,18530,0
|
|
20241104,114400,305025940,18530,18530,18530,18530,0
|
|
20241104,114300,305025940,18530,18530,18530,18530,0
|
|
20241104,114200,305025940,18530,18530,18530,18530,0
|
|
20241104,114100,305025940,18530,18530,18530,18530,131
|
|
20241104,114000,302598510,18520,18520,18520,18520,57
|
|
20241104,113900,301542870,18530,18530,18530,18530,0
|
|
20241104,113800,301542870,18530,18530,18530,18530,2
|
|
20241104,113700,301505810,18530,18530,18530,18530,0
|
|
20241104,113600,301505810,18530,18530,18530,18530,0
|
|
20241104,113500,301505810,18530,18530,18530,18530,13
|
|
20241104,113400,301264920,18530,18530,18530,18530,1
|
|
20241104,113300,301246390,18540,18590,18590,18540,189
|
|
20241104,113200,297737010,18600,18600,18600,18600,0
|
|
20241104,113100,297737010,18600,18600,18600,18600,0
|
|
20241104,113000,297737010,18600,18670,18670,18600,544
|
|
20241104,112900,287595620,18680,18690,18690,18680,7
|
|
20241104,112800,287464850,18660,18660,18660,18660,0
|
|
20241104,112700,287464850,18660,18660,18660,18660,0
|
|
20241104,112600,287464850,18660,18680,18680,18660,50
|
|
20241104,112500,286531610,18650,18650,18650,18650,8
|
|
20241104,112400,286382410,18650,18640,18650,18640,15
|
|
20241104,112300,286102780,18630,18630,18630,18630,0
|
|
20241104,112200,286102780,18630,18630,18630,18630,105
|
|
20241104,112100,284146630,18630,18630,18630,18630,0
|
|
20241104,112000,284146630,18630,18700,18720,18630,287
|
|
20241104,111900,278782070,18670,18630,18670,18630,73
|
|
20241104,111800,277420660,18630,18630,18630,18630,104
|
|
20241104,111700,275483140,18630,18630,18630,18630,13
|
|
20241104,111600,275240950,18630,18630,18630,18630,62
|
|
20241104,111500,274085890,18610,18610,18610,18610,14
|
|
20241104,111400,273825350,18640,18640,18640,18640,0
|
|
20241104,111300,273825350,18640,18590,18640,18590,71
|
|
20241104,111200,272503710,18590,18590,18590,18590,32
|
|
20241104,111100,271908830,18590,18590,18590,18590,0
|
|
20241104,111000,271908830,18590,18660,18670,18590,81
|
|
20241104,110900,270400490,18670,18640,18670,18630,20
|
|
20241104,110800,270027290,18600,18560,18640,18560,148
|
|
20241104,110700,267275830,18570,18570,18570,18570,0
|
|
20241104,110600,267275830,18570,18570,18570,18570,0
|
|
20241104,110500,267275830,18570,18570,18570,18570,29
|
|
20241104,110400,266737300,18570,18690,18690,18570,623
|
|
20241104,110300,255128070,18690,18690,18690,18690,0
|
|
20241104,110200,255128070,18690,18690,18690,18690,0
|
|
20241104,110100,255128070,18690,18670,18690,18670,44
|
|
20241104,110000,254305750,18690,18690,18690,18690,0
|
|
20241104,105900,254305750,18690,18690,18690,18670,143
|
|
20241104,105800,251633950,18690,18690,18690,18690,0
|
|
20241104,105700,251633950,18690,18690,18690,18690,0
|
|
20241104,105600,251633950,18690,18690,18690,18690,0
|
|
20241104,105500,251633950,18690,18740,18740,18690,155
|
|
20241104,105400,248733470,18750,18750,18750,18750,0
|
|
20241104,105300,248733470,18750,18750,18750,18750,0
|
|
20241104,105200,248733470,18750,18760,18760,18710,72
|
|
20241104,105100,247383980,18770,18770,18770,18770,5
|
|
20241104,105000,247290130,18740,18720,18740,18720,235
|
|
20241104,104900,242889080,18690,18730,18730,18690,3
|
|
20241104,104800,242832930,18740,18740,18740,18740,0
|
|
20241104,104700,242832930,18740,18740,18740,18740,32
|
|
20241104,104600,242233250,18740,18770,18770,18740,373
|
|
20241104,104500,235239400,18770,18770,18770,18770,32
|
|
20241104,104400,234638760,18770,18760,18770,18760,45
|
|
20241104,104300,233794530,18760,18760,18760,18760,18
|
|
20241104,104200,233456850,18760,18760,18760,18760,11
|
|
20241104,104100,233250490,18760,18750,18760,18750,14
|
|
20241104,104000,232987860,18760,18750,18760,18750,25
|
|
20241104,103900,232519100,18760,18760,18760,18760,0
|
|
20241104,103800,232519100,18760,18750,18760,18750,27
|
|
20241104,103700,232012610,18760,18750,18760,18750,31
|
|
20241104,103600,231431350,18750,18750,18750,18750,1
|
|
20241104,103500,231412600,18760,18740,18760,18740,3
|
|
20241104,103400,231356340,18760,18760,18760,18670,176
|
|
20241104,103300,228055570,18760,18760,18760,18760,0
|
|
20241104,103200,228055570,18760,18760,18760,18760,20
|
|
20241104,103100,227680370,18770,18730,18770,18730,504
|
|
20241104,103000,218237020,18720,18720,18720,18720,178
|
|
20241104,102900,214904860,18720,18720,18720,18720,0
|
|
20241104,102800,214904860,18720,18720,18720,18720,0
|
|
20241104,102700,214904860,18720,18720,18720,18720,0
|
|
20241104,102600,214904860,18720,18720,18720,18720,0
|
|
20241104,102500,214904860,18720,18720,18720,18720,204
|
|
20241104,102400,211085980,18720,18720,18720,18720,0
|
|
20241104,102300,211085980,18720,18720,18720,18720,0
|
|
20241104,102200,211085980,18720,18720,18720,18720,31
|
|
20241104,102100,210505660,18720,18710,18720,18710,436
|
|
20241104,102000,202344760,18710,18670,18710,18670,133
|
|
20241104,101900,199859950,18670,18640,18670,18580,890
|
|
20241104,101800,183286430,18660,18650,18690,18640,369
|
|
20241104,101700,176400040,18640,18690,18690,18640,478
|
|
20241104,101600,167484310,18710,18710,18710,18710,0
|
|
20241104,101500,167484310,18710,18590,18710,18590,78
|
|
20241104,101400,166026080,18630,18710,18750,18630,155
|
|
20241104,101300,163123960,18740,18680,18740,18640,32
|
|
20241104,101200,162524540,18740,18690,18740,18690,18
|
|
20241104,101100,162187600,18760,18710,18760,18650,232
|
|
20241104,101000,157838380,18730,18730,18730,18730,101
|
|
20241104,100900,155946650,18740,18740,18740,18740,2
|
|
20241104,100800,155909170,18720,18730,18730,18720,227
|
|
20241104,100700,151657580,18730,18760,18760,18700,437
|
|
20241104,100600,143469710,18760,18760,18760,18760,32
|
|
20241104,100500,142869390,18760,18750,18790,18700,588
|
|
20241104,100400,131845070,18740,18650,18750,18650,776
|
|
20241104,100300,117331010,18650,18650,18650,18650,21
|
|
20241104,100200,116939360,18650,18640,18650,18640,17
|
|
20241104,100100,116622460,18650,18610,18650,18610,37
|
|
20241104,100000,115933500,18590,18550,18610,18550,38
|
|
20241104,095900,115227650,18520,18520,18520,18520,0
|
|
20241104,095800,115227650,18520,18470,18530,18470,13
|
|
20241104,095700,114986980,18460,18600,18600,18460,237
|
|
20241104,095600,110596290,18640,18620,18640,18620,18
|
|
20241104,095500,110261100,18620,18670,18670,18620,42
|
|
20241104,095400,109477180,18670,18660,18680,18660,94
|
|
20241104,095300,107722370,18620,18620,18620,18620,0
|
|
20241104,095200,107722370,18620,18520,18670,18520,395
|
|
20241104,095100,100360500,18620,18520,18620,18470,464
|
|
20241104,095000,91759830,18470,18490,18640,18420,885
|
|
20241104,094900,75384430,18500,18510,18510,18270,206
|
|
20241104,094800,71575370,18600,18530,18600,18520,55
|
|
20241104,094700,70555840,18500,18390,18500,18320,565
|
|
20241104,094600,60132680,18400,18440,18440,18320,43
|
|
20241104,094500,59340670,18430,18240,18480,18240,769
|
|
20241104,094400,45232810,18230,18230,18230,18230,0
|
|
20241104,094300,45232810,18230,18150,18240,18150,63
|
|
20241104,094200,44086160,18140,18160,18180,18140,10
|
|
20241104,094100,43904660,18150,18140,18180,18140,6
|
|
20241104,094000,43795720,18160,18130,18160,18130,302
|
|
20241104,093900,38320420,18130,18150,18150,18130,33
|
|
20241104,093800,37721520,18150,18180,18180,18150,188
|
|
20241104,093700,34309080,18180,18180,18180,18180,10
|
|
20241104,093600,34127280,18180,18180,18180,18180,1
|
|
20241104,093500,34109100,18180,18190,18190,18160,51
|
|
20241104,093400,33181940,18190,18190,18190,18190,4
|
|
20241104,093300,33109180,18190,18190,18190,18190,0
|
|
20241104,093200,33109180,18190,18190,18190,18190,16
|
|
20241104,093100,32818140,18150,18150,18150,18150,94
|
|
20241104,093000,31112040,18150,18230,18230,18130,478
|
|
20241104,092900,22422140,18230,18180,18230,18180,20
|
|
20241104,092800,22058480,18230,18230,18230,18230,0
|
|
20241104,092700,22058480,18230,18180,18240,18180,86
|
|
20241104,092600,20491000,18180,18210,18210,18180,14
|
|
20241104,092500,20236180,18220,18230,18230,18220,5
|
|
20241104,092400,20145040,18230,18230,18230,18230,33
|
|
20241104,092300,19543450,18220,18220,18220,18220,9
|
|
20241104,092200,19379470,18220,18220,18220,18220,0
|
|
20241104,092100,19379470,18220,18220,18220,18220,0
|
|
20241104,092000,19379470,18220,18200,18220,18200,20
|
|
20241104,091900,19015330,18200,18200,18200,18200,0
|
|
20241104,091800,19015330,18200,18190,18200,18170,98
|
|
20241104,091700,17233200,18190,18190,18190,18190,1
|
|
20241104,091600,17215010,18160,18190,18200,18140,207
|
|
20241104,091500,13455410,18170,18210,18240,18150,327
|
|
20241104,091400,7516150,18250,18250,18250,18250,0
|
|
20241104,091300,7516150,18250,18210,18250,18180,91
|
|
20241104,091200,5858610,18290,18290,18290,18290,11
|
|
20241104,091100,5657420,18290,18300,18310,18290,46
|
|
20241104,091000,4815500,18310,18320,18320,18310,18
|
|
20241104,090900,4485900,18300,18310,18310,18300,17
|
|
20241104,090800,4174640,18320,18220,18330,18180,36
|
|
20241104,090700,3517650,18220,18220,18220,18220,16
|
|
20241104,090600,3226130,18230,18230,18230,18230,5
|
|
20241104,090500,3134980,18230,18240,18240,18230,9
|
|
20241104,090400,2970880,18230,18230,18230,18230,75
|
|
20241104,090300,1603630,18230,18340,18340,18230,19
|
|
20241104,090200,1257150,18340,18230,18340,18170,39
|
|
20241104,090100,547680,18220,18230,18230,18220,21
|
|
20241104,090000,165050,18300,18350,18350,18300,9
|