579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183600,312195970,17830,17830,17830,17830,125
|
|
20241115,183500,312195970,17830,17830,17830,17830,0
|
|
20241115,183400,312195970,17830,17830,17830,17830,0
|
|
20241115,183300,312195970,17830,17830,17830,17830,0
|
|
20241115,183200,312195970,17830,17830,17830,17830,0
|
|
20241115,183100,312195970,17830,17830,17830,17830,0
|
|
20241115,183000,312195970,17830,17830,17830,17830,0
|
|
20241115,182900,312195970,17830,17830,17830,17830,0
|
|
20241115,182800,312195970,17830,17830,17830,17830,0
|
|
20241115,182700,312195970,17830,17830,17830,17830,0
|
|
20241115,182600,312195970,17830,17830,17830,17830,0
|
|
20241115,182500,312195970,17830,17830,17830,17830,0
|
|
20241115,182400,312195970,17830,17830,17830,17830,0
|
|
20241115,182300,312195970,17830,17830,17830,17830,0
|
|
20241115,182200,312195970,17830,17830,17830,17830,0
|
|
20241115,182100,312195970,17830,17830,17830,17830,0
|
|
20241115,182000,312195970,17830,17830,17830,17830,0
|
|
20241115,181900,312195970,17830,17830,17830,17830,0
|
|
20241115,181800,312195970,17830,17830,17830,17830,0
|
|
20241115,181700,312195970,17830,17830,17830,17830,0
|
|
20241115,181600,312195970,17830,17830,17830,17830,0
|
|
20241115,181500,312195970,17830,17830,17830,17830,0
|
|
20241115,181400,312195970,17830,17830,17830,17830,0
|
|
20241115,181300,312195970,17830,17830,17830,17830,0
|
|
20241115,181200,312195970,17830,17830,17830,17830,0
|
|
20241115,181100,312195970,17830,17830,17830,17830,0
|
|
20241115,181000,312195970,17830,17830,17830,17830,0
|
|
20241115,180900,312195970,17830,17830,17830,17830,0
|
|
20241115,180800,312195970,17830,17830,17830,17830,0
|
|
20241115,180700,312195970,17830,17830,17830,17830,0
|
|
20241115,180600,312195970,17830,17830,17830,17830,125
|
|
20241115,180500,312195970,17830,17830,17830,17830,0
|
|
20241115,180400,312195970,17830,17830,17830,17830,0
|
|
20241115,180300,312195970,17830,17830,17830,17830,0
|
|
20241115,180200,312195970,17830,17830,17830,17830,0
|
|
20241115,180100,312195970,17830,17830,17830,17830,0
|
|
20241115,180000,312195970,17830,17830,17830,17830,0
|
|
20241115,175900,312195970,17830,17830,17830,17830,0
|
|
20241115,175800,312195970,17830,17830,17830,17830,0
|
|
20241115,175700,312195970,17830,17830,17830,17830,0
|
|
20241115,175600,312195970,17830,17830,17830,17830,0
|
|
20241115,175500,312195970,17830,17830,17830,17830,0
|
|
20241115,175400,312195970,17830,17830,17830,17830,0
|
|
20241115,175300,312195970,17830,17830,17830,17830,0
|
|
20241115,175200,312195970,17830,17830,17830,17830,0
|
|
20241115,175100,312195970,17830,17830,17830,17830,0
|
|
20241115,175000,312195970,17830,17830,17830,17830,0
|
|
20241115,174900,312195970,17830,17830,17830,17830,0
|
|
20241115,174800,312195970,17830,17830,17830,17830,0
|
|
20241115,174700,312195970,17830,17830,17830,17830,0
|
|
20241115,174600,312195970,17830,17830,17830,17830,0
|
|
20241115,174500,312195970,17830,17830,17830,17830,0
|
|
20241115,174400,312195970,17830,17830,17830,17830,0
|
|
20241115,174300,312195970,17830,17830,17830,17830,0
|
|
20241115,174200,312195970,17830,17830,17830,17830,0
|
|
20241115,174100,312195970,17830,17830,17830,17830,0
|
|
20241115,174000,312195970,17830,17830,17830,17830,0
|
|
20241115,173900,312195970,17830,17830,17830,17830,0
|
|
20241115,173800,312195970,17830,17830,17830,17830,0
|
|
20241115,173700,312195970,17830,17830,17830,17830,0
|
|
20241115,173600,312195970,17830,17830,17830,17830,125
|
|
20241115,173500,312195970,17830,17830,17830,17830,0
|
|
20241115,173400,312195970,17830,17830,17830,17830,0
|
|
20241115,173300,312195970,17830,17830,17830,17830,0
|
|
20241115,173200,312195970,17830,17830,17830,17830,0
|
|
20241115,173100,312195970,17830,17830,17830,17830,0
|
|
20241115,173000,312195970,17830,17830,17830,17830,0
|
|
20241115,172900,312195970,17830,17830,17830,17830,0
|
|
20241115,172800,312195970,17830,17830,17830,17830,0
|
|
20241115,172700,312195970,17830,17830,17830,17830,0
|
|
20241115,172600,312195970,17830,17830,17830,17830,0
|
|
20241115,172500,312195970,17830,17830,17830,17830,0
|
|
20241115,172400,312195970,17830,17830,17830,17830,0
|
|
20241115,172300,312195970,17830,17830,17830,17830,0
|
|
20241115,172200,312195970,17830,17830,17830,17830,0
|
|
20241115,172100,312195970,17830,17830,17830,17830,0
|
|
20241115,172000,312195970,17830,17830,17830,17830,0
|
|
20241115,171900,312195970,17830,17830,17830,17830,0
|
|
20241115,171800,312195970,17830,17830,17830,17830,0
|
|
20241115,171700,312195970,17830,17830,17830,17830,0
|
|
20241115,171600,312195970,17830,17830,17830,17830,0
|
|
20241115,171500,312195970,17830,17830,17830,17830,0
|
|
20241115,171400,312195970,17830,17830,17830,17830,0
|
|
20241115,171300,312195970,17830,17830,17830,17830,0
|
|
20241115,171200,312195970,17830,17830,17830,17830,0
|
|
20241115,171100,312195970,17830,17830,17830,17830,0
|
|
20241115,171000,312195970,17830,17830,17830,17830,0
|
|
20241115,170900,312195970,17830,17830,17830,17830,0
|
|
20241115,170800,312195970,17830,17830,17830,17830,0
|
|
20241115,170700,312195970,17830,17830,17830,17830,0
|
|
20241115,170600,312195970,17830,17830,17830,17830,125
|
|
20241115,170500,312195970,17830,17830,17830,17830,0
|
|
20241115,170400,312195970,17830,17830,17830,17830,0
|
|
20241115,170300,312195970,17830,17830,17830,17830,0
|
|
20241115,170200,312195970,17830,17830,17830,17830,0
|
|
20241115,170100,312195970,17830,17830,17830,17830,0
|
|
20241115,170000,312195970,17830,17830,17830,17830,0
|
|
20241115,165900,312195970,17830,17830,17830,17830,0
|
|
20241115,165800,312195970,17830,17830,17830,17830,0
|
|
20241115,165700,312195970,17830,17830,17830,17830,0
|
|
20241115,165600,312195970,17830,17830,17830,17830,0
|
|
20241115,165500,312195970,17830,17830,17830,17830,0
|
|
20241115,165400,312195970,17830,17830,17830,17830,0
|
|
20241115,165300,312195970,17830,17830,17830,17830,0
|
|
20241115,165200,312195970,17830,17830,17830,17830,0
|
|
20241115,165100,312195970,17830,17830,17830,17830,0
|
|
20241115,165000,312195970,17830,17830,17830,17830,0
|
|
20241115,164900,312195970,17830,17830,17830,17830,0
|
|
20241115,164800,312195970,17830,17830,17830,17830,0
|
|
20241115,164700,312195970,17830,17830,17830,17830,0
|
|
20241115,164600,312195970,17830,17830,17830,17830,0
|
|
20241115,164500,312195970,17830,17830,17830,17830,0
|
|
20241115,164400,312195970,17830,17830,17830,17830,0
|
|
20241115,164300,312195970,17830,17830,17830,17830,0
|
|
20241115,164200,312195970,17830,17830,17830,17830,0
|
|
20241115,164100,312195970,17830,17830,17830,17830,0
|
|
20241115,164000,312195970,17830,17830,17830,17830,0
|
|
20241115,163900,312195970,17830,17830,17830,17830,0
|
|
20241115,163800,312195970,17830,17830,17830,17830,0
|
|
20241115,163700,312195970,17830,17830,17830,17830,0
|
|
20241115,163600,312195970,17830,17830,17830,17830,125
|
|
20241115,163500,312195970,17830,17830,17830,17830,0
|
|
20241115,163400,312195970,17830,17830,17830,17830,0
|
|
20241115,163300,312195970,17830,17830,17830,17830,0
|
|
20241115,163200,312195970,17830,17830,17830,17830,0
|
|
20241115,163100,312195970,17830,17830,17830,17830,0
|
|
20241115,163000,312195970,17830,17830,17830,17830,0
|
|
20241115,162900,312195970,17830,17830,17830,17830,0
|
|
20241115,162800,312195970,17830,17830,17830,17830,0
|
|
20241115,162700,312195970,17830,17830,17830,17830,0
|
|
20241115,162600,312195970,17830,17830,17830,17830,0
|
|
20241115,162500,312195970,17830,17830,17830,17830,0
|
|
20241115,162400,312195970,17830,17830,17830,17830,0
|
|
20241115,162300,312195970,17830,17830,17830,17830,0
|
|
20241115,162200,312195970,17830,17830,17830,17830,0
|
|
20241115,162100,312195970,17830,17830,17830,17830,0
|
|
20241115,162000,312195970,17830,17830,17830,17830,0
|
|
20241115,161900,312195970,17830,17830,17830,17830,0
|
|
20241115,161800,312195970,17830,17830,17830,17830,0
|
|
20241115,161700,312195970,17830,17830,17830,17830,0
|
|
20241115,161600,312195970,17830,17830,17830,17830,0
|
|
20241115,161500,312195970,17830,17830,17830,17830,0
|
|
20241115,161400,312195970,17830,17830,17830,17830,0
|
|
20241115,161300,312195970,17830,17830,17830,17830,0
|
|
20241115,161200,312195970,17830,17830,17830,17830,0
|
|
20241115,161100,312195970,17830,17830,17830,17830,0
|
|
20241115,161000,312195970,17830,17830,17830,17830,0
|
|
20241115,160900,312195970,17830,17830,17830,17830,0
|
|
20241115,160800,312195970,17830,17830,17830,17830,0
|
|
20241115,160700,312195970,17830,17830,17830,17830,0
|
|
20241115,160600,312195970,17830,17830,17830,17830,125
|
|
20241115,160500,312195970,17830,17830,17830,17830,0
|
|
20241115,160400,312195970,17830,17830,17830,17830,0
|
|
20241115,160300,312195970,17830,17830,17830,17830,0
|
|
20241115,160200,312195970,17830,17830,17830,17830,0
|
|
20241115,160100,312195970,17830,17830,17830,17830,0
|
|
20241115,160000,312195970,17830,17830,17830,17830,0
|
|
20241115,155900,312195970,17830,17830,17830,17830,0
|
|
20241115,155800,312195970,17830,17830,17830,17830,0
|
|
20241115,155700,312195970,17830,17830,17830,17830,0
|
|
20241115,155600,312195970,17830,17830,17830,17830,0
|
|
20241115,155500,312195970,17830,17830,17830,17830,0
|
|
20241115,155400,312195970,17830,17830,17830,17830,0
|
|
20241115,155300,312195970,17830,17830,17830,17830,0
|
|
20241115,155200,312195970,17830,17830,17830,17830,0
|
|
20241115,155100,312195970,17830,17830,17830,17830,0
|
|
20241115,155000,312195970,17830,17830,17830,17830,0
|
|
20241115,154900,312195970,17830,17830,17830,17830,0
|
|
20241115,154800,312195970,17830,17830,17830,17830,0
|
|
20241115,154700,312195970,17830,17830,17830,17830,0
|
|
20241115,154600,312195970,17830,17830,17830,17830,0
|
|
20241115,154500,312195970,17830,17830,17830,17830,0
|
|
20241115,154400,312195970,17830,17830,17830,17830,0
|
|
20241115,154300,312195970,17830,17830,17830,17830,0
|
|
20241115,154200,312195970,17830,17830,17830,17830,0
|
|
20241115,154100,312195970,17830,17830,17830,17830,0
|
|
20241115,154000,312195970,17830,17830,17830,17830,0
|
|
20241115,153900,312195970,17830,17830,17830,17830,0
|
|
20241115,153800,312195970,17830,17830,17830,17830,0
|
|
20241115,153700,312195970,17830,17830,17830,17830,0
|
|
20241115,153600,312195970,17830,17830,17830,17830,125
|
|
20241115,153500,312195970,17830,17830,17830,17830,0
|
|
20241115,153400,312195970,17830,17830,17830,17830,0
|
|
20241115,153300,312195970,17830,17830,17830,17830,0
|
|
20241115,153200,312195970,17830,17830,17830,17830,0
|
|
20241115,153100,312195970,17830,17830,17830,17830,0
|
|
20241115,153000,312195970,17830,17830,17830,17830,125
|
|
20241115,152900,309967220,17860,17860,17860,17860,0
|
|
20241115,152800,309967220,17860,17860,17860,17860,0
|
|
20241115,152700,309967220,17860,17860,17860,17860,0
|
|
20241115,152600,309967220,17860,17860,17860,17860,0
|
|
20241115,152500,309967220,17860,17860,17860,17860,0
|
|
20241115,152400,309967220,17860,17860,17860,17860,0
|
|
20241115,152300,309967220,17860,17860,17860,17860,0
|
|
20241115,152200,309967220,17860,17860,17860,17860,0
|
|
20241115,152100,309967220,17860,17860,17860,17860,0
|
|
20241115,152000,309967220,17860,17860,17860,17860,0
|
|
20241115,151900,309967220,17860,17840,17860,17840,21
|
|
20241115,151800,309592180,17870,17840,17870,17840,22
|
|
20241115,151700,309199490,17860,17860,17860,17860,1
|
|
20241115,151600,309181630,17880,17850,17880,17850,122
|
|
20241115,151500,307003900,17850,17850,17850,17850,2
|
|
20241115,151400,306968200,17850,17870,17870,17850,17
|
|
20241115,151300,306664610,17880,17900,17900,17880,25
|
|
20241115,151200,306217390,17880,17880,17880,17880,1
|
|
20241115,151100,306199510,17920,17880,17920,17880,14
|
|
20241115,151000,305949090,17880,17880,17880,17880,1
|
|
20241115,150900,305931210,17920,17920,17920,17920,0
|
|
20241115,150800,305931210,17920,17920,17920,17920,87
|
|
20241115,150700,304372170,17920,17910,17920,17910,77
|
|
20241115,150600,302992970,17910,17910,17910,17910,5
|
|
20241115,150500,302903420,17900,17900,17900,17900,22
|
|
20241115,150400,302509620,17890,17890,17890,17890,38
|
|
20241115,150300,301829800,17890,17890,17890,17890,0
|
|
20241115,150200,301829800,17890,17890,17890,17890,0
|
|
20241115,150100,301829800,17890,17880,17890,17880,33
|
|
20241115,150000,301239460,17880,17880,17880,17880,42
|
|
20241115,145900,300488500,17870,17870,17870,17870,24
|
|
20241115,145800,300059620,17870,17870,17870,17870,0
|
|
20241115,145700,300059620,17870,17870,17870,17870,0
|
|
20241115,145600,300059620,17870,17870,17870,17870,0
|
|
20241115,145500,300059620,17870,17870,17870,17870,0
|
|
20241115,145400,300059620,17870,17870,17870,17870,0
|
|
20241115,145300,300059620,17870,17870,17870,17870,0
|
|
20241115,145200,300059620,17870,17850,17870,17850,14
|
|
20241115,145100,299809700,17860,17860,17860,17860,36
|
|
20241115,145000,299166740,17860,17860,17860,17860,0
|
|
20241115,144900,299166740,17860,17860,17860,17860,0
|
|
20241115,144800,299166740,17860,17860,17860,17860,0
|
|
20241115,144700,299166740,17860,17860,17860,17860,0
|
|
20241115,144600,299166740,17860,17860,17860,17860,56
|
|
20241115,144500,298166580,17860,17860,17860,17860,20
|
|
20241115,144400,297809380,17880,17880,17880,17880,0
|
|
20241115,144300,297809380,17880,17880,17880,17880,0
|
|
20241115,144200,297809380,17880,17880,17880,17880,0
|
|
20241115,144100,297809380,17880,17880,17880,17880,0
|
|
20241115,144000,297809380,17880,17880,17880,17880,0
|
|
20241115,143900,297809380,17880,17880,17880,17880,1
|
|
20241115,143800,297791500,17880,17860,17880,17860,31
|
|
20241115,143700,297237820,17870,17870,17870,17870,37
|
|
20241115,143600,296576630,17870,17870,17870,17870,0
|
|
20241115,143500,296576630,17870,17870,17870,17870,50
|
|
20241115,143400,295683130,17870,17860,17870,17860,17
|
|
20241115,143300,295379380,17860,17860,17860,17860,0
|
|
20241115,143200,295379380,17860,17860,17860,17860,1
|
|
20241115,143100,295361520,17860,17850,17860,17850,117
|
|
20241115,143000,293272900,17850,17850,17850,17850,38
|
|
20241115,142900,292594600,17880,17870,17880,17870,6
|
|
20241115,142800,292487340,17870,17870,17870,17870,2
|
|
20241115,142700,292451600,17850,17850,17850,17850,31
|
|
20241115,142600,291898250,17850,17850,17850,17850,0
|
|
20241115,142500,291898250,17850,17850,17850,17850,3
|
|
20241115,142400,291844700,17850,17850,17850,17850,4
|
|
20241115,142300,291773300,17850,17850,17850,17850,72
|
|
20241115,142200,290488100,17850,17850,17850,17850,0
|
|
20241115,142100,290488100,17850,17850,17850,17850,39
|
|
20241115,142000,289791950,17830,17830,17830,17830,0
|
|
20241115,141900,289791950,17830,17830,17830,17830,0
|
|
20241115,141800,289791950,17830,17830,17830,17830,0
|
|
20241115,141700,289791950,17830,17830,17830,17830,0
|
|
20241115,141600,289791950,17830,17830,17830,17830,0
|
|
20241115,141500,289791950,17830,17830,17830,17830,1
|
|
20241115,141400,289774120,17830,17920,17920,17830,15
|
|
20241115,141300,289505410,17830,17830,17830,17830,3
|
|
20241115,141200,289451920,17830,17830,17830,17830,2
|
|
20241115,141100,289416260,17830,17820,17830,17820,6
|
|
20241115,141000,289309330,17820,17830,17830,17810,252
|
|
20241115,140900,284819410,17950,17840,17950,17840,100
|
|
20241115,140800,283029460,17850,17850,17850,17850,0
|
|
20241115,140700,283029460,17850,17850,17850,17850,0
|
|
20241115,140600,283029460,17850,17850,17850,17850,0
|
|
20241115,140500,283029460,17850,17830,17850,17830,400
|
|
20241115,140400,275890860,17850,17850,17850,17850,0
|
|
20241115,140300,275890860,17850,17850,17850,17850,0
|
|
20241115,140200,275890860,17850,17850,17850,17850,0
|
|
20241115,140100,275890860,17850,17850,17850,17850,0
|
|
20241115,140000,275890860,17850,17850,17850,17850,0
|
|
20241115,135900,275890860,17850,17840,17850,17840,10
|
|
20241115,135800,275712370,17830,17830,17830,17830,3
|
|
20241115,135700,275658880,17830,17830,17830,17830,0
|
|
20241115,135600,275658880,17830,17830,17830,17830,0
|
|
20241115,135500,275658880,17830,17850,17850,17830,273
|
|
20241115,135400,270788490,17890,17870,17890,17870,127
|
|
20241115,135300,268516500,17870,17870,17940,17870,141
|
|
20241115,135200,265987760,17870,17870,17870,17870,0
|
|
20241115,135100,265987760,17870,17870,17870,17870,1
|
|
20241115,135000,265969890,17870,17850,17870,17850,20
|
|
20241115,134900,265612850,17850,17830,17850,17830,2
|
|
20241115,134800,265577170,17810,17800,17810,17800,57
|
|
20241115,134700,264562240,17790,17780,17790,17780,42
|
|
20241115,134600,263815470,17780,17780,17780,17780,0
|
|
20241115,134500,263815470,17780,17780,17780,17780,2
|
|
20241115,134400,263779910,17770,17770,17770,17770,0
|
|
20241115,134300,263779910,17770,17770,17770,17770,10
|
|
20241115,134200,263602210,17770,17770,17770,17770,44
|
|
20241115,134100,262820330,17760,17760,17760,17760,238
|
|
20241115,134000,258593450,17770,17770,17770,17770,63
|
|
20241115,133900,257473940,17780,17780,17780,17780,0
|
|
20241115,133800,257473940,17780,17790,17790,17780,535
|
|
20241115,133700,247961020,17800,17800,17800,17800,0
|
|
20241115,133600,247961020,17800,17800,17800,17800,5
|
|
20241115,133500,247872020,17800,17810,17810,17800,228
|
|
20241115,133400,243813550,17820,17820,17820,17820,5
|
|
20241115,133300,243724450,17830,17830,17830,17830,0
|
|
20241115,133200,243724450,17830,17830,17830,17830,0
|
|
20241115,133100,243724450,17830,17830,17830,17830,1
|
|
20241115,133000,243706620,17840,17840,17840,17840,0
|
|
20241115,132900,243706620,17840,17840,17840,17840,6
|
|
20241115,132800,243599580,17840,17840,17840,17840,0
|
|
20241115,132700,243599580,17840,17850,17850,17840,7
|
|
20241115,132600,243474690,17860,17860,17860,17860,0
|
|
20241115,132500,243474690,17860,17860,17860,17860,0
|
|
20241115,132400,243474690,17860,17870,17870,17860,3
|
|
20241115,132300,243421090,17880,17880,17930,17880,313
|
|
20241115,132200,237821240,17880,17880,17880,17880,1
|
|
20241115,132100,237803360,17890,17880,17890,17870,7
|
|
20241115,132000,237678180,17890,17890,17890,17890,1
|
|
20241115,131900,237660290,17880,17880,17880,17880,1
|
|
20241115,131800,237642410,17880,17870,17880,17870,301
|
|
20241115,131700,232260540,17870,17870,17870,17870,0
|
|
20241115,131600,232260540,17870,17840,17870,17840,400
|
|
20241115,131500,225112660,17860,17860,17860,17860,31
|
|
20241115,131400,224559000,17860,17860,17870,17860,31
|
|
20241115,131300,224005290,17860,17840,17860,17840,73
|
|
20241115,131200,222701770,17860,17850,17860,17830,12
|
|
20241115,131100,222487740,17850,17850,17850,17850,0
|
|
20241115,131000,222487740,17850,17830,17850,17820,21
|
|
20241115,130900,222113480,17850,17850,17850,17850,6
|
|
20241115,130800,222006380,17840,17850,17850,17840,41
|
|
20241115,130700,221274540,17850,17840,17850,17840,18
|
|
20241115,130600,220953410,17840,17840,17840,17840,11
|
|
20241115,130500,220757170,17850,17850,17850,17850,0
|
|
20241115,130400,220757170,17850,17850,17850,17850,0
|
|
20241115,130300,220757170,17850,17840,17890,17840,18
|
|
20241115,130200,220435560,17890,17890,17890,17890,0
|
|
20241115,130100,220435560,17890,17840,17890,17840,10
|
|
20241115,130000,220256740,17820,17840,17880,17820,31
|
|
20241115,125900,219703280,17840,17840,17840,17840,0
|
|
20241115,125800,219703280,17840,17840,17840,17840,1
|
|
20241115,125700,219685440,17830,17830,17830,17830,1
|
|
20241115,125600,219667610,17860,17860,17860,17860,0
|
|
20241115,125500,219667610,17860,17820,17860,17820,9
|
|
20241115,125400,219507090,17810,17810,17810,17810,8
|
|
20241115,125300,219364610,17800,17800,17800,17800,1
|
|
20241115,125200,219346810,17800,17800,17800,17800,0
|
|
20241115,125100,219346810,17800,17800,17800,17800,1
|
|
20241115,125000,219329010,17810,17810,17810,17810,0
|
|
20241115,124900,219329010,17810,17810,17810,17810,2
|
|
20241115,124800,219293390,17790,17790,17790,17790,0
|
|
20241115,124700,219293390,17790,17790,17790,17790,0
|
|
20241115,124600,219293390,17790,17790,17790,17790,1
|
|
20241115,124500,219275600,17760,17790,17790,17760,32
|
|
20241115,124400,218706920,17790,17790,17790,17790,256
|
|
20241115,124300,214152680,17790,17790,17790,17790,0
|
|
20241115,124200,214152680,17790,17790,17790,17790,5
|
|
20241115,124100,214063730,17840,17800,17840,17780,71
|
|
20241115,124000,212799910,17850,17770,17850,17750,7
|
|
20241115,123900,212675520,17770,17770,17770,17770,1
|
|
20241115,123800,212657750,17790,17790,17810,17770,492
|
|
20241115,123700,203905070,17780,17770,17780,17770,103
|
|
20241115,123600,202073740,17770,17770,17770,17770,1
|
|
20241115,123500,202055970,17770,17750,17770,17750,155
|
|
20241115,123400,199303200,17740,17720,17740,17720,175
|
|
20241115,123300,196199680,17700,17700,17700,17700,30
|
|
20241115,123200,195668680,17700,17690,17700,17690,4
|
|
20241115,123100,195597890,17690,17690,17690,17690,8
|
|
20241115,123000,195456370,17670,17670,17670,17670,0
|
|
20241115,122900,195456370,17670,17670,17670,17670,0
|
|
20241115,122800,195456370,17670,17670,17670,17670,0
|
|
20241115,122700,195456370,17670,17670,17670,17670,0
|
|
20241115,122600,195456370,17670,17640,17670,17640,380
|
|
20241115,122500,188745670,17640,17640,17640,17640,0
|
|
20241115,122400,188745670,17640,17670,17670,17640,753
|
|
20241115,122300,175457730,17650,17650,17650,17650,1
|
|
20241115,122200,175440080,17650,17720,17720,17650,1049
|
|
20241115,122100,156883710,17720,17720,17720,17720,4
|
|
20241115,122000,156812830,17720,17700,17720,17670,714
|
|
20241115,121900,144180500,17670,17670,17670,17670,2
|
|
20241115,121800,144145160,17670,17670,17670,17670,61
|
|
20241115,121700,143067290,17650,17650,17650,17650,0
|
|
20241115,121600,143067290,17650,17650,17670,17650,185
|
|
20241115,121500,139800510,17640,17640,17640,17640,11
|
|
20241115,121400,139606470,17650,17650,17650,17650,1
|
|
20241115,121300,139588820,17650,17650,17650,17650,0
|
|
20241115,121200,139588820,17650,17650,17650,17650,0
|
|
20241115,121100,139588820,17650,17650,17650,17650,0
|
|
20241115,121000,139588820,17650,17650,17650,17650,0
|
|
20241115,120900,139588820,17650,17650,17650,17650,0
|
|
20241115,120800,139588820,17650,17650,17650,17650,0
|
|
20241115,120700,139588820,17650,17650,17650,17650,0
|
|
20241115,120600,139588820,17650,17650,17650,17650,0
|
|
20241115,120500,139588820,17650,17650,17650,17650,0
|
|
20241115,120400,139588820,17650,17650,17650,17650,18
|
|
20241115,120300,139271120,17650,17650,17650,17650,0
|
|
20241115,120200,139271120,17650,17650,17650,17650,50
|
|
20241115,120100,138388620,17650,17650,17650,17650,0
|
|
20241115,120000,138388620,17650,17650,17650,17650,0
|
|
20241115,115900,138388620,17650,17630,17650,17630,16
|
|
20241115,115800,138106420,17600,17590,17600,17590,14
|
|
20241115,115700,137860150,17580,17580,17580,17580,0
|
|
20241115,115600,137860150,17580,17580,17580,17580,0
|
|
20241115,115500,137860150,17580,17580,17580,17580,1
|
|
20241115,115400,137842570,17590,17590,17590,17590,0
|
|
20241115,115300,137842570,17590,17590,17590,17590,0
|
|
20241115,115200,137842570,17590,17590,17590,17590,1
|
|
20241115,115100,137824980,17580,17580,17580,17580,0
|
|
20241115,115000,137824980,17580,17580,17580,17580,0
|
|
20241115,114900,137824980,17580,17580,17580,17580,0
|
|
20241115,114800,137824980,17580,17580,17580,17580,0
|
|
20241115,114700,137824980,17580,17580,17580,17580,0
|
|
20241115,114600,137824980,17580,17580,17580,17580,0
|
|
20241115,114500,137824980,17580,17580,17580,17580,0
|
|
20241115,114400,137824980,17580,17580,17580,17580,0
|
|
20241115,114300,137824980,17580,17580,17580,17580,0
|
|
20241115,114200,137824980,17580,17580,17580,17580,2
|
|
20241115,114100,137789820,17570,17570,17570,17570,9
|
|
20241115,114000,137631690,17550,17550,17550,17550,0
|
|
20241115,113900,137631690,17550,17550,17550,17550,0
|
|
20241115,113800,137631690,17550,17550,17550,17550,0
|
|
20241115,113700,137631690,17550,17550,17550,17550,5
|
|
20241115,113600,137543940,17560,17560,17560,17560,0
|
|
20241115,113500,137543940,17560,17560,17560,17560,61
|
|
20241115,113400,136472780,17540,17560,17560,17540,100
|
|
20241115,113300,134718140,17580,17580,17580,17580,0
|
|
20241115,113200,134718140,17580,17580,17580,17580,0
|
|
20241115,113100,134718140,17580,17580,17580,17580,0
|
|
20241115,113000,134718140,17580,17580,17580,17580,0
|
|
20241115,112900,134718140,17580,17580,17580,17580,0
|
|
20241115,112800,134718140,17580,17580,17580,17580,73
|
|
20241115,112700,133434800,17580,17580,17580,17580,0
|
|
20241115,112600,133434800,17580,17580,17580,17580,3
|
|
20241115,112500,133382060,17660,17580,17660,17580,2
|
|
20241115,112400,133346820,17560,17570,17570,17560,2
|
|
20241115,112300,133311690,17570,17560,17570,17560,239
|
|
20241115,112200,129114820,17560,17620,17620,17540,966
|
|
20241115,112100,112120930,17610,17610,17610,17610,0
|
|
20241115,112000,112120930,17610,17610,17610,17610,19
|
|
20241115,111900,111786340,17610,17610,17610,17610,0
|
|
20241115,111800,111786340,17610,17610,17610,17610,0
|
|
20241115,111700,111786340,17610,17610,17610,17610,0
|
|
20241115,111600,111786340,17610,17610,17610,17610,2
|
|
20241115,111500,111751120,17610,17610,17610,17610,0
|
|
20241115,111400,111751120,17610,17610,17610,17610,0
|
|
20241115,111300,111751120,17610,17610,17610,17610,0
|
|
20241115,111200,111751120,17610,17610,17610,17610,0
|
|
20241115,111100,111751120,17610,17610,17610,17610,0
|
|
20241115,111000,111751120,17610,17610,17610,17610,0
|
|
20241115,110900,111751120,17610,17610,17610,17610,0
|
|
20241115,110800,111751120,17610,17610,17610,17610,30
|
|
20241115,110700,111222820,17600,17600,17600,17600,0
|
|
20241115,110600,111222820,17600,17600,17600,17600,0
|
|
20241115,110500,111222820,17600,17600,17600,17600,0
|
|
20241115,110400,111222820,17600,17600,17600,17600,1
|
|
20241115,110300,111205220,17600,17600,17600,17600,100
|
|
20241115,110200,109445220,17600,17600,17600,17600,0
|
|
20241115,110100,109445220,17600,17600,17600,17600,0
|
|
20241115,110000,109445220,17600,17600,17600,17600,0
|
|
20241115,105900,109445220,17600,17600,17600,17600,0
|
|
20241115,105800,109445220,17600,17600,17600,17600,0
|
|
20241115,105700,109445220,17600,17600,17600,17600,2
|
|
20241115,105600,109410020,17610,17610,17610,17610,1
|
|
20241115,105500,109392410,17610,17570,17610,17570,72
|
|
20241115,105400,108125930,17590,17590,17590,17590,0
|
|
20241115,105300,108125930,17590,17590,17590,17590,0
|
|
20241115,105200,108125930,17590,17590,17590,17590,0
|
|
20241115,105100,108125930,17590,17590,17590,17590,6
|
|
20241115,105000,108020390,17590,17590,17590,17590,0
|
|
20241115,104900,108020390,17590,17580,17590,17570,254
|
|
20241115,104800,103557530,17660,17600,17690,17590,396
|
|
20241115,104700,96571340,17640,17600,17690,17600,280
|
|
20241115,104600,91630240,17570,17570,17570,17570,0
|
|
20241115,104500,91630240,17570,17570,17570,17570,0
|
|
20241115,104400,91630240,17570,17570,17570,17570,1
|
|
20241115,104300,91612670,17560,17560,17560,17560,0
|
|
20241115,104200,91612670,17560,17560,17560,17560,0
|
|
20241115,104100,91612670,17560,17560,17560,17560,0
|
|
20241115,104000,91612670,17560,17560,17560,17560,44
|
|
20241115,103900,90840030,17550,17550,17550,17550,0
|
|
20241115,103800,90840030,17550,17550,17550,17550,99
|
|
20241115,103700,89102580,17550,17510,17550,17510,134
|
|
20241115,103600,86753290,17520,17520,17520,17520,1
|
|
20241115,103500,86735770,17540,17540,17540,17540,2
|
|
20241115,103400,86700690,17540,17540,17540,17540,0
|
|
20241115,103300,86700690,17540,17540,17540,17540,1
|
|
20241115,103200,86683150,17540,17540,17540,17540,0
|
|
20241115,103100,86683150,17540,17540,17540,17540,96
|
|
20241115,103000,84999310,17520,17520,17560,17520,116
|
|
20241115,102900,82962810,17540,17540,17540,17540,1
|
|
20241115,102800,82945270,17530,17530,17530,17530,0
|
|
20241115,102700,82945270,17530,17530,17530,17530,1
|
|
20241115,102600,82927740,17540,17570,17690,17540,25
|
|
20241115,102500,82488040,17540,17540,17750,17540,206
|
|
20241115,102400,78837780,17540,17480,17760,17480,356
|
|
20241115,102300,72559450,17460,17480,17480,17460,441
|
|
20241115,102200,64858380,17480,17480,17480,17480,1
|
|
20241115,102100,64840900,17480,17480,17480,17480,0
|
|
20241115,102000,64840900,17480,17470,17480,17470,2
|
|
20241115,101900,64805950,17480,17480,17480,17480,5
|
|
20241115,101800,64718550,17480,17480,17480,17480,0
|
|
20241115,101700,64718550,17480,17480,17480,17480,0
|
|
20241115,101600,64718550,17480,17480,17480,17480,5
|
|
20241115,101500,64631150,17480,17480,17480,17480,6
|
|
20241115,101400,64526270,17480,17480,17480,17480,0
|
|
20241115,101300,64526270,17480,17480,17480,17480,0
|
|
20241115,101200,64526270,17480,17470,17480,17470,61
|
|
20241115,101100,63460000,17460,17460,17460,17460,0
|
|
20241115,101000,63460000,17460,17460,17460,17460,25
|
|
20241115,100900,63023500,17470,17480,17480,17470,72
|
|
20241115,100800,61765550,17500,17500,17500,17500,0
|
|
20241115,100700,61765550,17500,17500,17500,17500,7
|
|
20241115,100600,61643050,17480,17490,17490,17480,71
|
|
20241115,100500,60401480,17500,17550,17550,17500,40
|
|
20241115,100400,59701030,17520,17520,17520,17520,7
|
|
20241115,100300,59578390,17520,17520,17520,17520,90
|
|
20241115,100200,58001590,17510,17510,17510,17510,0
|
|
20241115,100100,58001590,17510,17510,17510,17510,0
|
|
20241115,100000,58001590,17510,17510,17510,17510,0
|
|
20241115,095900,58001590,17510,17510,17510,17510,28
|
|
20241115,095800,57511310,17520,17520,17520,17520,7
|
|
20241115,095700,57388670,17570,17600,17600,17570,241
|
|
20241115,095600,53153280,17600,17600,17600,17600,200
|
|
20241115,095500,49633280,17600,17530,17600,17530,3
|
|
20241115,095400,49580580,17520,17520,17520,17520,94
|
|
20241115,095300,47933700,17520,17520,17520,17520,1
|
|
20241115,095200,47916180,17520,17520,17520,17520,44
|
|
20241115,095100,47145300,17520,17520,17520,17520,0
|
|
20241115,095000,47145300,17520,17520,17520,17520,56
|
|
20241115,094900,46164180,17520,17490,17520,17490,441
|
|
20241115,094800,38442700,17490,17470,17500,17470,333
|
|
20241115,094700,32620290,17460,17460,17460,17460,0
|
|
20241115,094600,32620290,17460,17460,17460,17460,0
|
|
20241115,094500,32620290,17460,17460,17460,17460,125
|
|
20241115,094400,30437790,17460,17460,17460,17460,0
|
|
20241115,094300,30437790,17460,17460,17460,17460,96
|
|
20241115,094200,28761630,17460,17460,17460,17460,2
|
|
20241115,094100,28726710,17460,17460,17460,17460,1
|
|
20241115,094000,28709250,17460,17460,17460,17460,0
|
|
20241115,093900,28709250,17460,17460,17460,17460,2
|
|
20241115,093800,28674330,17460,17500,17500,17460,523
|
|
20241115,093700,19535200,17510,17510,17510,17510,2
|
|
20241115,093600,19500180,17510,17520,17520,17510,11
|
|
20241115,093500,19307560,17520,17520,17520,17520,0
|
|
20241115,093400,19307560,17520,17520,17520,17520,1
|
|
20241115,093300,19290040,17520,17520,17520,17520,0
|
|
20241115,093200,19290040,17520,17520,17520,17520,0
|
|
20241115,093100,19290040,17520,17520,17520,17520,1
|
|
20241115,093000,19272520,17520,17520,17520,17520,2
|
|
20241115,092900,19237480,17520,17520,17520,17520,24
|
|
20241115,092800,18817000,17530,17540,17540,17530,113
|
|
20241115,092700,16835110,17540,17540,17540,17540,6
|
|
20241115,092600,16729870,17550,17550,17550,17550,145
|
|
20241115,092500,14185120,17560,17560,17560,17560,0
|
|
20241115,092400,14185120,17560,17560,17560,17560,3
|
|
20241115,092300,14132440,17590,17590,17590,17590,0
|
|
20241115,092200,14132440,17590,17590,17590,17590,40
|
|
20241115,092100,13428840,17590,17590,17590,17590,0
|
|
20241115,092000,13428840,17590,17590,17590,17590,0
|
|
20241115,091900,13428840,17590,17590,17590,17590,0
|
|
20241115,091800,13428840,17590,17590,17590,17590,0
|
|
20241115,091700,13428840,17590,17590,17590,17590,0
|
|
20241115,091600,13428840,17590,17610,17610,17590,11
|
|
20241115,091500,13235330,17610,17610,17610,17610,6
|
|
20241115,091400,13129670,17510,17510,17510,17510,15
|
|
20241115,091300,12867020,17590,17590,17590,17590,0
|
|
20241115,091200,12867020,17590,17590,17590,17590,1
|
|
20241115,091100,12849430,17610,17500,17610,17500,27
|
|
20241115,091000,12376820,17500,17500,17500,17500,0
|
|
20241115,090900,12376820,17500,17530,17530,17500,230
|
|
20241115,090800,8351540,17540,17540,17540,17540,120
|
|
20241115,090700,6246740,17540,17550,17550,17540,93
|
|
20241115,090600,4614650,17550,17550,17550,17550,0
|
|
20241115,090500,4614650,17550,17550,17550,17550,0
|
|
20241115,090400,4614650,17550,17570,17570,17550,20
|
|
20241115,090300,4263600,17570,17570,17570,17570,0
|
|
20241115,090200,4263600,17570,17570,17570,17570,5
|
|
20241115,090100,4175750,17570,17570,17570,17570,0
|
|
20241115,090000,4175750,17570,17540,17570,17540,238
|