579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,183600,473199430,17560,17560,17560,17560,350
|
|
20241113,183500,473199430,17560,17560,17560,17560,0
|
|
20241113,183400,473199430,17560,17560,17560,17560,0
|
|
20241113,183300,473199430,17560,17560,17560,17560,0
|
|
20241113,183200,473199430,17560,17560,17560,17560,0
|
|
20241113,183100,473199430,17560,17560,17560,17560,0
|
|
20241113,183000,473199430,17560,17560,17560,17560,0
|
|
20241113,182900,473199430,17560,17560,17560,17560,0
|
|
20241113,182800,473199430,17560,17560,17560,17560,0
|
|
20241113,182700,473199430,17560,17560,17560,17560,0
|
|
20241113,182600,473199430,17560,17560,17560,17560,0
|
|
20241113,182500,473199430,17560,17560,17560,17560,0
|
|
20241113,182400,473199430,17560,17560,17560,17560,0
|
|
20241113,182300,473199430,17560,17560,17560,17560,0
|
|
20241113,182200,473199430,17560,17560,17560,17560,0
|
|
20241113,182100,473199430,17560,17560,17560,17560,0
|
|
20241113,182000,473199430,17560,17560,17560,17560,0
|
|
20241113,181900,473199430,17560,17560,17560,17560,0
|
|
20241113,181800,473199430,17560,17560,17560,17560,0
|
|
20241113,181700,473199430,17560,17560,17560,17560,0
|
|
20241113,181600,473199430,17560,17560,17560,17560,0
|
|
20241113,181500,473199430,17560,17560,17560,17560,0
|
|
20241113,181400,473199430,17560,17560,17560,17560,0
|
|
20241113,181300,473199430,17560,17560,17560,17560,0
|
|
20241113,181200,473199430,17560,17560,17560,17560,0
|
|
20241113,181100,473199430,17560,17560,17560,17560,0
|
|
20241113,181000,473199430,17560,17560,17560,17560,0
|
|
20241113,180900,473199430,17560,17560,17560,17560,0
|
|
20241113,180800,473199430,17560,17560,17560,17560,0
|
|
20241113,180700,473199430,17560,17560,17560,17560,0
|
|
20241113,180600,473199430,17560,17560,17560,17560,350
|
|
20241113,180500,473199430,17560,17560,17560,17560,0
|
|
20241113,180400,473199430,17560,17560,17560,17560,0
|
|
20241113,180300,473199430,17560,17560,17560,17560,0
|
|
20241113,180200,473199430,17560,17560,17560,17560,0
|
|
20241113,180100,473199430,17560,17560,17560,17560,0
|
|
20241113,180000,473199430,17560,17560,17560,17560,0
|
|
20241113,175900,473199430,17560,17560,17560,17560,0
|
|
20241113,175800,473199430,17560,17560,17560,17560,0
|
|
20241113,175700,473199430,17560,17560,17560,17560,0
|
|
20241113,175600,473199430,17560,17560,17560,17560,0
|
|
20241113,175500,473199430,17560,17560,17560,17560,0
|
|
20241113,175400,473199430,17560,17560,17560,17560,0
|
|
20241113,175300,473199430,17560,17560,17560,17560,0
|
|
20241113,175200,473199430,17560,17560,17560,17560,0
|
|
20241113,175100,473199430,17560,17560,17560,17560,0
|
|
20241113,175000,473199430,17560,17560,17560,17560,0
|
|
20241113,174900,473199430,17560,17560,17560,17560,0
|
|
20241113,174800,473199430,17560,17560,17560,17560,0
|
|
20241113,174700,473199430,17560,17560,17560,17560,0
|
|
20241113,174600,473199430,17560,17560,17560,17560,0
|
|
20241113,174500,473199430,17560,17560,17560,17560,0
|
|
20241113,174400,473199430,17560,17560,17560,17560,0
|
|
20241113,174300,473199430,17560,17560,17560,17560,0
|
|
20241113,174200,473199430,17560,17560,17560,17560,0
|
|
20241113,174100,473199430,17560,17560,17560,17560,0
|
|
20241113,174000,473199430,17560,17560,17560,17560,0
|
|
20241113,173900,473199430,17560,17560,17560,17560,0
|
|
20241113,173800,473199430,17560,17560,17560,17560,0
|
|
20241113,173700,473199430,17560,17560,17560,17560,0
|
|
20241113,173600,473199430,17560,17560,17560,17560,350
|
|
20241113,173500,473199430,17560,17560,17560,17560,0
|
|
20241113,173400,473199430,17560,17560,17560,17560,0
|
|
20241113,173300,473199430,17560,17560,17560,17560,0
|
|
20241113,173200,473199430,17560,17560,17560,17560,0
|
|
20241113,173100,473199430,17560,17560,17560,17560,0
|
|
20241113,173000,473199430,17560,17560,17560,17560,0
|
|
20241113,172900,473199430,17560,17560,17560,17560,0
|
|
20241113,172800,473199430,17560,17560,17560,17560,0
|
|
20241113,172700,473199430,17560,17560,17560,17560,0
|
|
20241113,172600,473199430,17560,17560,17560,17560,0
|
|
20241113,172500,473199430,17560,17560,17560,17560,0
|
|
20241113,172400,473199430,17560,17560,17560,17560,0
|
|
20241113,172300,473199430,17560,17560,17560,17560,0
|
|
20241113,172200,473199430,17560,17560,17560,17560,0
|
|
20241113,172100,473199430,17560,17560,17560,17560,0
|
|
20241113,172000,473199430,17560,17560,17560,17560,0
|
|
20241113,171900,473199430,17560,17560,17560,17560,0
|
|
20241113,171800,473199430,17560,17560,17560,17560,0
|
|
20241113,171700,473199430,17560,17560,17560,17560,0
|
|
20241113,171600,473199430,17560,17560,17560,17560,0
|
|
20241113,171500,473199430,17560,17560,17560,17560,0
|
|
20241113,171400,473199430,17560,17560,17560,17560,0
|
|
20241113,171300,473199430,17560,17560,17560,17560,0
|
|
20241113,171200,473199430,17560,17560,17560,17560,0
|
|
20241113,171100,473199430,17560,17560,17560,17560,0
|
|
20241113,171000,473199430,17560,17560,17560,17560,0
|
|
20241113,170900,473199430,17560,17560,17560,17560,0
|
|
20241113,170800,473199430,17560,17560,17560,17560,0
|
|
20241113,170700,473199430,17560,17560,17560,17560,0
|
|
20241113,170600,473199430,17560,17560,17560,17560,350
|
|
20241113,170500,473199430,17560,17560,17560,17560,0
|
|
20241113,170400,473199430,17560,17560,17560,17560,0
|
|
20241113,170300,473199430,17560,17560,17560,17560,0
|
|
20241113,170200,473199430,17560,17560,17560,17560,0
|
|
20241113,170100,473199430,17560,17560,17560,17560,0
|
|
20241113,170000,473199430,17560,17560,17560,17560,0
|
|
20241113,165900,473199430,17560,17560,17560,17560,0
|
|
20241113,165800,473199430,17560,17560,17560,17560,0
|
|
20241113,165700,473199430,17560,17560,17560,17560,0
|
|
20241113,165600,473199430,17560,17560,17560,17560,0
|
|
20241113,165500,473199430,17560,17560,17560,17560,0
|
|
20241113,165400,473199430,17560,17560,17560,17560,0
|
|
20241113,165300,473199430,17560,17560,17560,17560,0
|
|
20241113,165200,473199430,17560,17560,17560,17560,0
|
|
20241113,165100,473199430,17560,17560,17560,17560,0
|
|
20241113,165000,473199430,17560,17560,17560,17560,0
|
|
20241113,164900,473199430,17560,17560,17560,17560,0
|
|
20241113,164800,473199430,17560,17560,17560,17560,0
|
|
20241113,164700,473199430,17560,17560,17560,17560,0
|
|
20241113,164600,473199430,17560,17560,17560,17560,0
|
|
20241113,164500,473199430,17560,17560,17560,17560,0
|
|
20241113,164400,473199430,17560,17560,17560,17560,0
|
|
20241113,164300,473199430,17560,17560,17560,17560,0
|
|
20241113,164200,473199430,17560,17560,17560,17560,0
|
|
20241113,164100,473199430,17560,17560,17560,17560,0
|
|
20241113,164000,473199430,17560,17560,17560,17560,0
|
|
20241113,163900,473199430,17560,17560,17560,17560,0
|
|
20241113,163800,473199430,17560,17560,17560,17560,0
|
|
20241113,163700,473199430,17560,17560,17560,17560,0
|
|
20241113,163600,473199430,17560,17560,17560,17560,350
|
|
20241113,163500,473199430,17560,17560,17560,17560,0
|
|
20241113,163400,473199430,17560,17560,17560,17560,0
|
|
20241113,163300,473199430,17560,17560,17560,17560,0
|
|
20241113,163200,473199430,17560,17560,17560,17560,0
|
|
20241113,163100,473199430,17560,17560,17560,17560,0
|
|
20241113,163000,473199430,17560,17560,17560,17560,0
|
|
20241113,162900,473199430,17560,17560,17560,17560,0
|
|
20241113,162800,473199430,17560,17560,17560,17560,0
|
|
20241113,162700,473199430,17560,17560,17560,17560,0
|
|
20241113,162600,473199430,17560,17560,17560,17560,0
|
|
20241113,162500,473199430,17560,17560,17560,17560,0
|
|
20241113,162400,473199430,17560,17560,17560,17560,0
|
|
20241113,162300,473199430,17560,17560,17560,17560,0
|
|
20241113,162200,473199430,17560,17560,17560,17560,0
|
|
20241113,162100,473199430,17560,17560,17560,17560,0
|
|
20241113,162000,473199430,17560,17560,17560,17560,0
|
|
20241113,161900,473199430,17560,17560,17560,17560,0
|
|
20241113,161800,473199430,17560,17560,17560,17560,0
|
|
20241113,161700,473199430,17560,17560,17560,17560,0
|
|
20241113,161600,473199430,17560,17560,17560,17560,0
|
|
20241113,161500,473199430,17560,17560,17560,17560,0
|
|
20241113,161400,473199430,17560,17560,17560,17560,0
|
|
20241113,161300,473199430,17560,17560,17560,17560,0
|
|
20241113,161200,473199430,17560,17560,17560,17560,0
|
|
20241113,161100,473199430,17560,17560,17560,17560,0
|
|
20241113,161000,473199430,17560,17560,17560,17560,0
|
|
20241113,160900,473199430,17560,17560,17560,17560,0
|
|
20241113,160800,473199430,17560,17560,17560,17560,0
|
|
20241113,160700,473199430,17560,17560,17560,17560,0
|
|
20241113,160600,473199430,17560,17560,17560,17560,350
|
|
20241113,160500,473199430,17560,17560,17560,17560,0
|
|
20241113,160400,473199430,17560,17560,17560,17560,0
|
|
20241113,160300,473199430,17560,17560,17560,17560,0
|
|
20241113,160200,473199430,17560,17560,17560,17560,0
|
|
20241113,160100,473199430,17560,17560,17560,17560,0
|
|
20241113,160000,473199430,17560,17560,17560,17560,0
|
|
20241113,155900,473199430,17560,17560,17560,17560,0
|
|
20241113,155800,473199430,17560,17560,17560,17560,0
|
|
20241113,155700,473199430,17560,17560,17560,17560,0
|
|
20241113,155600,473199430,17560,17560,17560,17560,0
|
|
20241113,155500,473199430,17560,17560,17560,17560,0
|
|
20241113,155400,473199430,17560,17560,17560,17560,0
|
|
20241113,155300,473199430,17560,17560,17560,17560,0
|
|
20241113,155200,473199430,17560,17560,17560,17560,0
|
|
20241113,155100,473199430,17560,17560,17560,17560,0
|
|
20241113,155000,473199430,17560,17560,17560,17560,0
|
|
20241113,154900,473199430,17560,17560,17560,17560,0
|
|
20241113,154800,473199430,17560,17560,17560,17560,0
|
|
20241113,154700,473199430,17560,17560,17560,17560,0
|
|
20241113,154600,473199430,17560,17560,17560,17560,0
|
|
20241113,154500,473199430,17560,17560,17560,17560,0
|
|
20241113,154400,473199430,17560,17560,17560,17560,0
|
|
20241113,154300,473199430,17560,17560,17560,17560,0
|
|
20241113,154200,473199430,17560,17560,17560,17560,0
|
|
20241113,154100,473199430,17560,17560,17560,17560,0
|
|
20241113,154000,473199430,17560,17560,17560,17560,0
|
|
20241113,153900,473199430,17560,17560,17560,17560,0
|
|
20241113,153800,473199430,17560,17560,17560,17560,0
|
|
20241113,153700,473199430,17560,17560,17560,17560,0
|
|
20241113,153600,473199430,17560,17560,17560,17560,350
|
|
20241113,153500,473199430,17560,17560,17560,17560,0
|
|
20241113,153400,473199430,17560,17560,17560,17560,0
|
|
20241113,153300,473199430,17560,17560,17560,17560,0
|
|
20241113,153200,473199430,17560,17560,17560,17560,0
|
|
20241113,153100,473199430,17560,17560,17560,17560,0
|
|
20241113,153000,473199430,17560,17560,17560,17560,350
|
|
20241113,152900,467053430,17510,17510,17510,17510,0
|
|
20241113,152800,467053430,17510,17510,17510,17510,0
|
|
20241113,152700,467053430,17510,17510,17510,17510,0
|
|
20241113,152600,467053430,17510,17510,17510,17510,0
|
|
20241113,152500,467053430,17510,17510,17510,17510,0
|
|
20241113,152400,467053430,17510,17510,17510,17510,0
|
|
20241113,152300,467053430,17510,17510,17510,17510,0
|
|
20241113,152200,467053430,17510,17510,17510,17510,0
|
|
20241113,152100,467053430,17510,17510,17510,17510,0
|
|
20241113,152000,467053430,17510,17510,17510,17510,0
|
|
20241113,151900,467053430,17510,17510,17510,17500,121
|
|
20241113,151800,464934820,17510,17510,17510,17510,0
|
|
20241113,151700,464934820,17510,17520,17580,17510,79
|
|
20241113,151600,463551140,17520,17520,17520,17520,2
|
|
20241113,151500,463516100,17520,17510,17520,17510,2
|
|
20241113,151400,463481070,17500,17500,17500,17500,0
|
|
20241113,151300,463481070,17500,17530,17540,17500,2891
|
|
20241113,151200,412865840,17530,17560,17560,17520,1656
|
|
20241113,151100,383831760,17570,17560,17570,17560,79
|
|
20241113,151000,382444320,17560,17560,17560,17560,4
|
|
20241113,150900,382374080,17560,17570,17570,17560,19
|
|
20241113,150800,382040260,17560,17560,17560,17560,2
|
|
20241113,150700,382005140,17560,17570,17570,17560,14
|
|
20241113,150600,381759280,17560,17560,17560,17560,201
|
|
20241113,150500,378229720,17580,17580,17580,17580,50
|
|
20241113,150400,377350720,17560,17580,17580,17560,15
|
|
20241113,150300,377087040,17560,17560,17560,17560,1
|
|
20241113,150200,377069480,17570,17570,17570,17570,48
|
|
20241113,150100,376226120,17560,17560,17560,17560,1
|
|
20241113,150000,376208560,17560,17570,17570,17560,16
|
|
20241113,145900,375927540,17560,17570,17570,17560,135
|
|
20241113,145800,373556530,17580,17590,17590,17570,16
|
|
20241113,145700,373275160,17590,17580,17590,17580,8
|
|
20241113,145600,373134470,17580,17590,17590,17580,6
|
|
20241113,145500,373028940,17580,17590,17590,17580,6
|
|
20241113,145400,372923410,17580,17590,17590,17580,8
|
|
20241113,145300,372782710,17570,17570,17570,17570,3
|
|
20241113,145200,372730000,17570,17560,17570,17560,41
|
|
20241113,145100,372010030,17560,17600,17600,17560,191
|
|
20241113,145000,368652780,17600,17600,17600,17600,2
|
|
20241113,144900,368617580,17580,17580,17580,17560,77
|
|
20241113,144800,367264560,17580,17580,17630,17560,238
|
|
20241113,144700,363080810,17570,17580,17660,17570,424
|
|
20241113,144600,355610420,17580,17600,17600,17570,97
|
|
20241113,144500,353904980,17640,17600,17660,17600,145
|
|
20241113,144400,351348590,17600,17580,17600,17580,22
|
|
20241113,144300,350961590,17600,17600,17600,17600,8
|
|
20241113,144200,350820790,17670,17670,17670,17670,5
|
|
20241113,144100,350732440,17670,17670,17670,17670,5
|
|
20241113,144000,350644090,17590,17640,17640,17570,251
|
|
20241113,143900,346231650,17650,17600,17670,17600,385
|
|
20241113,143800,339441190,17610,17630,17700,17600,225
|
|
20241113,143700,335471360,17630,17620,17630,17620,111
|
|
20241113,143600,333514440,17610,17610,17610,17610,5
|
|
20241113,143500,333426390,17600,17600,17600,17600,45
|
|
20241113,143400,332634390,17600,17600,17600,17600,5
|
|
20241113,143300,332546390,17600,17600,17600,17600,15
|
|
20241113,143200,332282390,17600,17600,17600,17600,6
|
|
20241113,143100,332176790,17600,17600,17600,17600,5
|
|
20241113,143000,332088790,17600,17600,17600,17600,5
|
|
20241113,142900,332000790,17600,17600,17600,17600,5
|
|
20241113,142800,331912790,17610,17610,17610,17610,5
|
|
20241113,142700,331824740,17600,17590,17600,17590,5
|
|
20241113,142600,331736780,17580,17580,17580,17580,0
|
|
20241113,142500,331736780,17580,17580,17580,17560,3
|
|
20241113,142400,331684060,17580,17660,17660,17570,2254
|
|
20241113,142300,291967310,17670,17660,17670,17660,10
|
|
20241113,142200,291790630,17670,17670,17670,17670,5
|
|
20241113,142100,291702280,17670,17670,17670,17670,5
|
|
20241113,142000,291613930,17670,17670,17670,17670,5
|
|
20241113,141900,291525580,17670,17670,17670,17670,0
|
|
20241113,141800,291525580,17670,17660,17670,17650,15
|
|
20241113,141700,291260600,17660,17650,17660,17650,12
|
|
20241113,141600,291048780,17670,17670,17670,17670,5
|
|
20241113,141500,290960430,17670,17670,17670,17650,87
|
|
20241113,141400,289424550,17670,17670,17670,17670,5
|
|
20241113,141300,289336200,17670,17670,17670,17670,8
|
|
20241113,141200,289194840,17680,17680,17680,17680,2
|
|
20241113,141100,289159480,17680,17670,17680,17670,8
|
|
20241113,141000,289018090,17680,17680,17680,17680,5
|
|
20241113,140900,288929690,17680,17680,17680,17680,15
|
|
20241113,140800,288664490,17680,17680,17680,17680,5
|
|
20241113,140700,288576090,17690,17690,17690,17690,5
|
|
20241113,140600,288487640,17670,17670,17670,17670,0
|
|
20241113,140500,288487640,17670,17650,17670,17650,84
|
|
20241113,140400,287004910,17660,17660,17660,17660,12
|
|
20241113,140300,286792990,17670,17680,17680,17660,35
|
|
20241113,140200,286174610,17680,17670,17680,17660,11
|
|
20241113,140100,285980300,17690,17670,17690,17670,3
|
|
20241113,140000,285927270,17660,17690,17700,17660,63
|
|
20241113,135900,284813760,17690,17690,17690,17690,32
|
|
20241113,135800,284247680,17690,17690,17690,17690,5
|
|
20241113,135700,284159230,17690,17690,17690,17690,5
|
|
20241113,135600,284070780,17680,17670,17680,17670,42
|
|
20241113,135500,283328630,17670,17670,17670,17670,5
|
|
20241113,135400,283240280,17670,17670,17670,17670,5
|
|
20241113,135300,283151930,17670,17680,17680,17670,6
|
|
20241113,135200,283045860,17670,17680,17680,17670,3
|
|
20241113,135100,282992830,17700,17700,17700,17690,36
|
|
20241113,135000,282355920,17710,17710,17710,17700,29
|
|
20241113,134900,281842550,17710,17710,17710,17710,5
|
|
20241113,134800,281754000,17710,17710,17710,17710,5
|
|
20241113,134700,281665450,17700,17710,17710,17700,12
|
|
20241113,134600,281453000,17720,17720,17720,17720,5
|
|
20241113,134500,281364400,17730,17730,17730,17730,15
|
|
20241113,134400,281098450,17720,17720,17720,17720,5
|
|
20241113,134300,281009850,17740,17750,17760,17740,24
|
|
20241113,134200,280583950,17750,17750,17750,17750,2
|
|
20241113,134100,280548450,17760,17760,17760,17760,5
|
|
20241113,134000,280459650,17760,17760,17760,17760,5
|
|
20241113,133900,280370850,17750,17750,17750,17750,21
|
|
20241113,133800,279998100,17770,17770,17770,17770,5
|
|
20241113,133700,279909250,17770,17790,17790,17750,215
|
|
20241113,133600,276087850,17800,17820,17820,17800,6
|
|
20241113,133500,275980950,17820,17820,17820,17820,5
|
|
20241113,133400,275891850,17790,17780,17790,17780,95
|
|
20241113,133300,274202020,17780,17780,17780,17780,5
|
|
20241113,133200,274113120,17770,17770,17770,17770,0
|
|
20241113,133100,274113120,17770,17770,17770,17770,1
|
|
20241113,133000,274095350,17760,17760,17760,17760,62
|
|
20241113,132900,272994230,17760,17760,17760,17760,5
|
|
20241113,132800,272905430,17760,17760,17760,17760,6
|
|
20241113,132700,272798870,17760,17760,17760,17760,6
|
|
20241113,132600,272692310,17790,17740,17790,17740,3
|
|
20241113,132500,272639020,17720,17720,17720,17720,2
|
|
20241113,132400,272603580,17720,17720,17720,17720,1
|
|
20241113,132300,272585860,17700,17700,17700,17700,1
|
|
20241113,132200,272568160,17690,17670,17690,17670,5
|
|
20241113,132100,272479740,17670,17660,17670,17660,121
|
|
20241113,132000,270342800,17660,17660,17660,17660,19
|
|
20241113,131900,270007260,17660,17660,17660,17660,22
|
|
20241113,131800,269618740,17650,17650,17650,17650,2
|
|
20241113,131700,269583440,17660,17660,17660,17660,21
|
|
20241113,131600,269212580,17660,17660,17660,17660,8
|
|
20241113,131500,269071300,17660,17660,17660,17660,108
|
|
20241113,131400,267164020,17650,17670,17670,17650,122
|
|
20241113,131300,265009620,17670,17670,17670,17670,5
|
|
20241113,131200,264921270,17660,17660,17660,17660,99
|
|
20241113,131100,263172930,17670,17670,17670,17670,5
|
|
20241113,131000,263084580,17670,17690,17690,17670,16
|
|
20241113,130900,262801740,17690,17690,17690,17690,10
|
|
20241113,130800,262624840,17690,17690,17690,17690,7
|
|
20241113,130700,262501010,17690,17690,17690,17690,5
|
|
20241113,130600,262412560,17690,17690,17690,17690,5
|
|
20241113,130500,262324110,17680,17680,17680,17680,3
|
|
20241113,130400,262271070,17680,17670,17680,17670,4
|
|
20241113,130300,262200370,17680,17680,17680,17680,5
|
|
20241113,130200,262111970,17680,17680,17680,17680,5
|
|
20241113,130100,262023570,17680,17680,17680,17680,52
|
|
20241113,130000,261104210,17680,17690,17690,17680,7
|
|
20241113,125900,260980390,17680,17680,17680,17680,14
|
|
20241113,125800,260732870,17690,17690,17690,17690,0
|
|
20241113,125700,260732870,17690,17690,17690,17690,5
|
|
20241113,125600,260644420,17670,17670,17690,17670,44
|
|
20241113,125500,259866250,17650,17670,17690,17650,250
|
|
20241113,125400,255452470,17690,17690,17690,17690,5
|
|
20241113,125300,255364020,17680,17690,17690,17680,7
|
|
20241113,125200,255240210,17690,17690,17690,17690,5
|
|
20241113,125100,255151760,17680,17680,17680,17680,12
|
|
20241113,125000,254939600,17690,17690,17690,17690,5
|
|
20241113,124900,254851150,17690,17690,17690,17690,27
|
|
20241113,124800,254373520,17680,17680,17680,17680,14
|
|
20241113,124700,254126000,17680,17670,17680,17670,14
|
|
20241113,124600,253878610,17670,17750,17770,17660,1296
|
|
20241113,124500,230913480,17750,17730,17750,17730,151
|
|
20241113,124400,228234120,17740,17720,17740,17710,131
|
|
20241113,124300,225913790,17730,17770,17770,17730,218
|
|
20241113,124200,222044290,17770,17760,17770,17760,13
|
|
20241113,124100,221813360,17760,17760,17760,17760,19
|
|
20241113,124000,221475920,17760,17780,17780,17760,33
|
|
20241113,123900,220889740,17780,17780,17780,17780,5
|
|
20241113,123800,220800840,17760,17780,17780,17760,6
|
|
20241113,123700,220694200,17780,17770,17780,17770,3
|
|
20241113,123600,220640880,17780,17780,17780,17780,5
|
|
20241113,123500,220551980,17770,17770,17770,17770,7
|
|
20241113,123400,220427590,17780,17760,17780,17760,11
|
|
20241113,123300,220232160,17780,17780,17780,17780,5
|
|
20241113,123200,220143260,17770,17780,17780,17770,13
|
|
20241113,123100,219912200,17780,17780,17780,17780,7
|
|
20241113,123000,219787740,17770,17770,17770,17770,6
|
|
20241113,122900,219681120,17770,17760,17770,17760,10
|
|
20241113,122800,219503490,17760,17770,17770,17760,9
|
|
20241113,122700,219343590,17770,17770,17770,17770,5
|
|
20241113,122600,219254740,17760,17760,17760,17760,9
|
|
20241113,122500,219094900,17760,17760,17760,17760,3
|
|
20241113,122400,219041620,17780,17780,17780,17780,5
|
|
20241113,122300,218952720,17780,17780,17780,17780,5
|
|
20241113,122200,218863820,17780,17780,17780,17780,5
|
|
20241113,122100,218774920,17780,17770,17780,17770,54
|
|
20241113,122000,217815290,17770,17790,17790,17770,9
|
|
20241113,121900,217655260,17790,17790,17790,17790,5
|
|
20241113,121800,217566310,17790,17790,17790,17790,0
|
|
20241113,121700,217566310,17790,17790,17790,17790,5
|
|
20241113,121600,217477360,17790,17790,17790,17790,5
|
|
20241113,121500,217388410,17770,17770,17770,17770,2
|
|
20241113,121400,217352870,17780,17780,17780,17780,5
|
|
20241113,121300,217263970,17780,17780,17780,17780,5
|
|
20241113,121200,217175070,17760,17760,17760,17760,2
|
|
20241113,121100,217139550,17760,17760,17760,17760,0
|
|
20241113,121000,217139550,17760,17760,17760,17760,5
|
|
20241113,120900,217050750,17770,17770,17770,17770,5
|
|
20241113,120800,216961900,17770,17780,17780,17760,283
|
|
20241113,120700,211934650,17790,17790,17790,17790,5
|
|
20241113,120600,211845700,17780,17780,17780,17780,2
|
|
20241113,120500,211810140,17770,17770,17770,17770,1
|
|
20241113,120400,211792370,17750,17750,17750,17750,0
|
|
20241113,120300,211792370,17750,17750,17750,17750,1
|
|
20241113,120200,211774620,17720,17730,17730,17710,136
|
|
20241113,120100,209365850,17740,17760,17760,17740,104
|
|
20241113,120000,207520780,17740,17740,17740,17740,2
|
|
20241113,115900,207485300,17720,17750,17750,17720,105
|
|
20241113,115800,205624480,17730,17740,17740,17730,105
|
|
20241113,115700,203762780,17750,17750,17750,17750,25
|
|
20241113,115600,203319030,17740,17740,17740,17740,4
|
|
20241113,115500,203248070,17740,17740,17740,17740,2
|
|
20241113,115400,203212590,17750,17750,17750,17730,105
|
|
20241113,115300,201350540,17770,17770,17770,17770,5
|
|
20241113,115200,201261690,17770,17770,17770,17770,5
|
|
20241113,115100,201172840,17770,17770,17770,17770,0
|
|
20241113,115000,201172840,17770,17740,17770,17740,88
|
|
20241113,114900,199611260,17740,17740,17740,17740,5
|
|
20241113,114800,199522560,17740,17740,17740,17740,5
|
|
20241113,114700,199433860,17730,17740,17740,17730,7
|
|
20241113,114600,199309700,17740,17740,17740,17740,33
|
|
20241113,114500,198724280,17750,17750,17750,17750,5
|
|
20241113,114400,198635530,17750,17750,17750,17750,0
|
|
20241113,114300,198635530,17750,17750,17750,17750,59
|
|
20241113,114200,197588280,17760,17760,17760,17760,5
|
|
20241113,114100,197499480,17760,17760,17760,17760,5
|
|
20241113,114000,197410680,17770,17770,17770,17770,5
|
|
20241113,113900,197321830,17770,17770,17770,17770,5
|
|
20241113,113800,197232980,17770,17770,17770,17770,95
|
|
20241113,113700,195544830,17760,17770,17770,17760,7
|
|
20241113,113600,195420470,17770,17770,17770,17770,2
|
|
20241113,113500,195384930,17780,17780,17780,17780,5
|
|
20241113,113400,195296030,17780,17780,17780,17780,5
|
|
20241113,113300,195207130,17770,17780,17800,17770,7
|
|
20241113,113200,195082660,17790,17790,17790,17790,5
|
|
20241113,113100,194993710,17780,17780,17780,17780,4
|
|
20241113,113000,194922590,17790,17800,17800,17790,10
|
|
20241113,112900,194744640,17800,17800,17800,17800,5
|
|
20241113,112800,194655640,17800,17800,17800,17800,5
|
|
20241113,112700,194566640,17780,17780,17780,17780,1
|
|
20241113,112600,194548860,17780,17780,17800,17780,9
|
|
20241113,112500,194388740,17780,17780,17780,17780,1
|
|
20241113,112400,194370960,17780,17790,17790,17780,65
|
|
20241113,112300,193214620,17810,17780,17810,17780,42
|
|
20241113,112200,192467610,17780,17780,17780,17780,5
|
|
20241113,112100,192378710,17780,17780,17780,17780,5
|
|
20241113,112000,192289810,17760,17760,17760,17760,2
|
|
20241113,111900,192254290,17770,17770,17770,17770,5
|
|
20241113,111800,192165440,17750,17750,17750,17750,1
|
|
20241113,111700,192147690,17740,17740,17740,17740,0
|
|
20241113,111600,192147690,17740,17790,17790,17740,95
|
|
20241113,111500,190461210,17780,17780,17790,17780,19
|
|
20241113,111400,190123240,17760,17760,17760,17760,1
|
|
20241113,111300,190105480,17740,17760,17760,17740,21
|
|
20241113,111200,189732840,17740,17740,17740,17740,29
|
|
20241113,111100,189218380,17740,17740,17740,17740,5
|
|
20241113,111000,189129680,17730,17730,17730,17730,0
|
|
20241113,110900,189129680,17730,17730,17730,17730,2
|
|
20241113,110800,189094220,17740,17720,17740,17720,6
|
|
20241113,110700,188987800,17720,17720,17720,17720,1
|
|
20241113,110600,188970080,17700,17710,17720,17700,13
|
|
20241113,110500,188739850,17700,17700,17700,17700,0
|
|
20241113,110400,188739850,17700,17700,17700,17700,10
|
|
20241113,110300,188562850,17700,17700,17700,17700,5
|
|
20241113,110200,188474350,17700,17700,17700,17700,0
|
|
20241113,110100,188474350,17700,17700,17700,17700,0
|
|
20241113,110000,188474350,17700,17700,17700,17700,0
|
|
20241113,105900,188474350,17700,17700,17700,17700,0
|
|
20241113,105800,188474350,17700,17740,17740,17700,36
|
|
20241113,105700,187836990,17750,17750,17750,17750,1
|
|
20241113,105600,187819240,17750,17750,17750,17750,2
|
|
20241113,105500,187783740,17750,17760,17790,17750,110
|
|
20241113,105400,185828140,17760,17760,17760,17760,0
|
|
20241113,105300,185828140,17760,17760,17760,17760,2
|
|
20241113,105200,185792620,17780,17780,17780,17780,0
|
|
20241113,105100,185792620,17780,17780,17780,17780,0
|
|
20241113,105000,185792620,17780,17870,17880,17760,23
|
|
20241113,104900,185382250,17750,17710,17750,17710,65
|
|
20241113,104800,184228770,17700,17700,17700,17700,1
|
|
20241113,104700,184211070,17690,17690,17690,17690,0
|
|
20241113,104600,184211070,17690,17690,17690,17690,0
|
|
20241113,104500,184211070,17690,17690,17690,17690,1
|
|
20241113,104400,184193380,17690,17690,17690,17690,0
|
|
20241113,104300,184193380,17690,17690,17690,17690,0
|
|
20241113,104200,184193380,17690,17690,17690,17690,4
|
|
20241113,104100,184122620,17670,17640,17670,17630,270
|
|
20241113,104000,179359460,17650,17680,17680,17650,20
|
|
20241113,103900,179006010,17650,17640,17650,17640,11
|
|
20241113,103800,178811930,17700,17650,17700,17650,228
|
|
20241113,103700,174776420,17630,17630,17630,17630,14
|
|
20241113,103600,174529600,17610,17560,17610,17560,272
|
|
20241113,103500,169752070,17570,17570,17570,17570,0
|
|
20241113,103400,169752070,17570,17530,17570,17530,430
|
|
20241113,103300,162213760,17520,17570,17570,17520,293
|
|
20241113,103200,157074750,17570,17660,17660,17570,2239
|
|
20241113,103100,117645990,17660,17680,17680,17660,1100
|
|
20241113,103000,98209110,17690,17690,17690,17690,2
|
|
20241113,102900,98173730,17700,17700,17700,17700,1
|
|
20241113,102800,98156030,17700,17700,17700,17700,0
|
|
20241113,102700,98156030,17700,17700,17700,17700,25
|
|
20241113,102600,97713530,17700,17700,17700,17700,15
|
|
20241113,102500,97448030,17690,17690,17690,17690,0
|
|
20241113,102400,97448030,17690,17690,17690,17690,0
|
|
20241113,102300,97448030,17690,17700,17700,17690,83
|
|
20241113,102200,95979730,17700,17700,17700,17700,2
|
|
20241113,102100,95944330,17700,17700,17700,17700,1
|
|
20241113,102000,95926630,17700,17690,17700,17690,12
|
|
20241113,101900,95714300,17700,17700,17710,17700,77
|
|
20241113,101800,94351390,17700,17700,17700,17700,20
|
|
20241113,101700,93997390,17710,17700,17710,17700,5
|
|
20241113,101600,93908860,17710,17710,17710,17700,604
|
|
20241113,101500,83215040,17700,17700,17700,17700,0
|
|
20241113,101400,83215040,17700,17700,17700,17700,2
|
|
20241113,101300,83179640,17710,17700,17710,17700,131
|
|
20241113,101200,80860930,17700,17700,17700,17700,2
|
|
20241113,101100,80825530,17700,17700,17700,17700,854
|
|
20241113,101000,65709730,17700,17710,17710,17700,524
|
|
20241113,100900,56434760,17720,17720,17720,17720,2
|
|
20241113,100800,56399320,17740,17740,17740,17730,46
|
|
20241113,100700,55583400,17740,17740,17740,17740,3
|
|
20241113,100600,55530180,17740,17750,17750,17740,10
|
|
20241113,100500,55352710,17760,17760,17760,17750,9
|
|
20241113,100400,55192890,17760,17780,17780,17760,44
|
|
20241113,100300,54411030,17790,17790,17790,17790,1
|
|
20241113,100200,54393240,17730,17730,17730,17730,0
|
|
20241113,100100,54393240,17730,17730,17730,17730,0
|
|
20241113,100000,54393240,17730,17730,17730,17730,9
|
|
20241113,095900,54233670,17710,17710,17710,17710,0
|
|
20241113,095800,54233670,17710,17710,17710,17710,1
|
|
20241113,095700,54215960,17700,17710,17730,17700,45
|
|
20241113,095600,53418190,17710,17710,17710,17710,30
|
|
20241113,095500,52886890,17710,17700,17710,17700,42
|
|
20241113,095400,52143380,17710,17710,17710,17710,1
|
|
20241113,095300,52125670,17700,17700,17700,17700,0
|
|
20241113,095200,52125670,17700,17700,17700,17700,0
|
|
20241113,095100,52125670,17700,17700,17700,17700,126
|
|
20241113,095000,49895470,17700,17700,17700,17700,0
|
|
20241113,094900,49895470,17700,17700,17700,17700,0
|
|
20241113,094800,49895470,17700,17700,17700,17700,1
|
|
20241113,094700,49877770,17690,17690,17690,17690,19
|
|
20241113,094600,49541660,17690,17690,17690,17690,2
|
|
20241113,094500,49506280,17690,17690,17690,17690,0
|
|
20241113,094400,49506280,17690,17690,17690,17690,2
|
|
20241113,094300,49470900,17700,17700,17700,17700,6
|
|
20241113,094200,49364700,17700,17700,17700,17700,4
|
|
20241113,094100,49293900,17690,17700,17700,17690,49
|
|
20241113,094000,48426620,17700,17690,17700,17690,12
|
|
20241113,093900,48214230,17690,17740,17790,17690,96
|
|
20241113,093800,46511620,17740,17740,17740,17740,0
|
|
20241113,093700,46511620,17740,17740,17740,17740,2
|
|
20241113,093600,46476140,17750,17750,17750,17750,3
|
|
20241113,093500,46422890,17750,17760,17760,17750,2
|
|
20241113,093400,46387380,17750,17750,17750,17750,2
|
|
20241113,093300,46351880,17750,17910,17910,17750,86
|
|
20241113,093200,44823750,17770,17760,17770,17760,44
|
|
20241113,093100,44042250,17710,17690,17710,17690,114
|
|
20241113,093000,42024300,17670,17700,17700,17670,151
|
|
20241113,092900,39355470,17690,17680,17690,17670,139
|
|
20241113,092800,36898320,17680,17680,17680,17680,103
|
|
20241113,092700,35077280,17680,17690,17720,17680,233
|
|
20241113,092600,30955550,17700,17700,17700,17700,86
|
|
20241113,092500,29433350,17700,17700,17700,17700,0
|
|
20241113,092400,29433350,17700,17710,17710,17700,132
|
|
20241113,092300,27096130,17710,17730,17730,17710,126
|
|
20241113,092200,24863450,17710,17750,17750,17710,221
|
|
20241113,092100,20946690,17760,17760,17760,17760,0
|
|
20241113,092000,20946690,17760,17760,17760,17760,1
|
|
20241113,091900,20928930,17750,17780,17780,17750,16
|
|
20241113,091800,20644670,17790,17810,17810,17790,61
|
|
20241113,091700,19558810,17810,17850,17850,17810,282
|
|
20241113,091600,14533340,17860,17860,17860,17860,50
|
|
20241113,091500,13640340,17890,17910,17910,17890,75
|
|
20241113,091400,12297150,17900,17920,18080,17900,45
|
|
20241113,091300,11491390,17920,17880,17950,17880,87
|
|
20241113,091200,9935360,17870,17840,17910,17840,165
|
|
20241113,091100,6988130,17820,17780,17820,17780,120
|
|
20241113,091000,4852130,17790,17810,17810,17790,61
|
|
20241113,090900,3766920,17810,17820,17820,17810,25
|
|
20241113,090800,3321530,17820,17810,17820,17810,80
|
|
20241113,090700,1896720,17810,17800,17810,17800,3
|
|
20241113,090600,1843310,17790,17790,17790,17790,0
|
|
20241113,090500,1843310,17790,17790,17790,17790,1
|
|
20241113,090400,1825520,17810,17810,17810,17810,0
|
|
20241113,090300,1825520,17810,17810,17810,17810,22
|
|
20241113,090200,1433700,17700,17700,17700,17700,0
|
|
20241113,090100,1433700,17700,17700,17700,17700,0
|
|
20241113,090000,1433700,17700,17700,17700,17700,81
|