599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185600,795350440,19650,19650,19650,19650,63
|
|
20241105,185500,795350440,19650,19650,19650,19650,0
|
|
20241105,185400,795350440,19650,19650,19650,19650,0
|
|
20241105,185300,795350440,19650,19650,19650,19650,0
|
|
20241105,185200,795350440,19650,19650,19650,19650,0
|
|
20241105,185100,795350440,19650,19650,19650,19650,0
|
|
20241105,185000,795350440,19650,19650,19650,19650,0
|
|
20241105,184900,795350440,19650,19650,19650,19650,0
|
|
20241105,184800,795350440,19650,19650,19650,19650,0
|
|
20241105,184700,795350440,19650,19650,19650,19650,0
|
|
20241105,184600,795350440,19650,19650,19650,19650,0
|
|
20241105,184500,795350440,19650,19650,19650,19650,0
|
|
20241105,184400,795350440,19650,19650,19650,19650,0
|
|
20241105,184300,795350440,19650,19650,19650,19650,0
|
|
20241105,184200,795350440,19650,19650,19650,19650,0
|
|
20241105,184100,795350440,19650,19650,19650,19650,0
|
|
20241105,184000,795350440,19650,19650,19650,19650,0
|
|
20241105,183900,795350440,19650,19650,19650,19650,0
|
|
20241105,183800,795350440,19650,19650,19650,19650,0
|
|
20241105,183700,795350440,19650,19650,19650,19650,0
|
|
20241105,183600,795350440,19650,19650,19650,19650,0
|
|
20241105,183500,795350440,19650,19650,19650,19650,0
|
|
20241105,183400,795350440,19650,19650,19650,19650,0
|
|
20241105,183300,795350440,19650,19650,19650,19650,0
|
|
20241105,183200,795350440,19650,19650,19650,19650,0
|
|
20241105,183100,795350440,19650,19650,19650,19650,0
|
|
20241105,183000,795350440,19650,19650,19650,19650,0
|
|
20241105,182900,795350440,19650,19650,19650,19650,0
|
|
20241105,182800,795350440,19650,19650,19650,19650,0
|
|
20241105,182700,795350440,19650,19650,19650,19650,0
|
|
20241105,182600,795350440,19650,19650,19650,19650,63
|
|
20241105,182500,795350440,19650,19650,19650,19650,0
|
|
20241105,182400,795350440,19650,19650,19650,19650,0
|
|
20241105,182300,795350440,19650,19650,19650,19650,0
|
|
20241105,182200,795350440,19650,19650,19650,19650,0
|
|
20241105,182100,795350440,19650,19650,19650,19650,0
|
|
20241105,182000,795350440,19650,19650,19650,19650,0
|
|
20241105,181900,795350440,19650,19650,19650,19650,0
|
|
20241105,181800,795350440,19650,19650,19650,19650,0
|
|
20241105,181700,795350440,19650,19650,19650,19650,0
|
|
20241105,181600,795350440,19650,19650,19650,19650,0
|
|
20241105,181500,795350440,19650,19650,19650,19650,0
|
|
20241105,181400,795350440,19650,19650,19650,19650,0
|
|
20241105,181300,795350440,19650,19650,19650,19650,0
|
|
20241105,181200,795350440,19650,19650,19650,19650,0
|
|
20241105,181100,795350440,19650,19650,19650,19650,0
|
|
20241105,181000,795350440,19650,19650,19650,19650,0
|
|
20241105,180900,795350440,19650,19650,19650,19650,0
|
|
20241105,180800,795350440,19650,19650,19650,19650,0
|
|
20241105,180700,795350440,19650,19650,19650,19650,0
|
|
20241105,180600,795350440,19650,19650,19650,19650,0
|
|
20241105,180500,795350440,19650,19650,19650,19650,0
|
|
20241105,180400,795350440,19650,19650,19650,19650,0
|
|
20241105,180300,795350440,19650,19650,19650,19650,0
|
|
20241105,180200,795350440,19650,19650,19650,19650,0
|
|
20241105,180100,795350440,19650,19650,19650,19650,0
|
|
20241105,180000,795350440,19650,19650,19650,19650,0
|
|
20241105,175900,795350440,19650,19650,19650,19650,0
|
|
20241105,175800,795350440,19650,19650,19650,19650,0
|
|
20241105,175700,795350440,19650,19650,19650,19650,0
|
|
20241105,175600,795350440,19650,19650,19650,19650,63
|
|
20241105,175500,795350440,19650,19650,19650,19650,0
|
|
20241105,175400,795350440,19650,19650,19650,19650,0
|
|
20241105,175300,795350440,19650,19650,19650,19650,0
|
|
20241105,175200,795350440,19650,19650,19650,19650,0
|
|
20241105,175100,795350440,19650,19650,19650,19650,0
|
|
20241105,175000,795350440,19650,19650,19650,19650,0
|
|
20241105,174900,795350440,19650,19650,19650,19650,0
|
|
20241105,174800,795350440,19650,19650,19650,19650,0
|
|
20241105,174700,795350440,19650,19650,19650,19650,0
|
|
20241105,174600,795350440,19650,19650,19650,19650,0
|
|
20241105,174500,795350440,19650,19650,19650,19650,0
|
|
20241105,174400,795350440,19650,19650,19650,19650,0
|
|
20241105,174300,795350440,19650,19650,19650,19650,0
|
|
20241105,174200,795350440,19650,19650,19650,19650,0
|
|
20241105,174100,795350440,19650,19650,19650,19650,0
|
|
20241105,174000,795350440,19650,19650,19650,19650,0
|
|
20241105,173900,795350440,19650,19650,19650,19650,0
|
|
20241105,173800,795350440,19650,19650,19650,19650,0
|
|
20241105,173700,795350440,19650,19650,19650,19650,0
|
|
20241105,173600,795350440,19650,19650,19650,19650,0
|
|
20241105,173500,795350440,19650,19650,19650,19650,0
|
|
20241105,173400,795350440,19650,19650,19650,19650,0
|
|
20241105,173300,795350440,19650,19650,19650,19650,0
|
|
20241105,173200,795350440,19650,19650,19650,19650,0
|
|
20241105,173100,795350440,19650,19650,19650,19650,0
|
|
20241105,173000,795350440,19650,19650,19650,19650,0
|
|
20241105,172900,795350440,19650,19650,19650,19650,0
|
|
20241105,172800,795350440,19650,19650,19650,19650,0
|
|
20241105,172700,795350440,19650,19650,19650,19650,0
|
|
20241105,172600,795350440,19650,19650,19650,19650,63
|
|
20241105,172500,795350440,19650,19650,19650,19650,0
|
|
20241105,172400,795350440,19650,19650,19650,19650,0
|
|
20241105,172300,795350440,19650,19650,19650,19650,0
|
|
20241105,172200,795350440,19650,19650,19650,19650,0
|
|
20241105,172100,795350440,19650,19650,19650,19650,0
|
|
20241105,172000,795350440,19650,19650,19650,19650,0
|
|
20241105,171900,795350440,19650,19650,19650,19650,0
|
|
20241105,171800,795350440,19650,19650,19650,19650,0
|
|
20241105,171700,795350440,19650,19650,19650,19650,0
|
|
20241105,171600,795350440,19650,19650,19650,19650,0
|
|
20241105,171500,795350440,19650,19650,19650,19650,0
|
|
20241105,171400,795350440,19650,19650,19650,19650,0
|
|
20241105,171300,795350440,19650,19650,19650,19650,0
|
|
20241105,171200,795350440,19650,19650,19650,19650,0
|
|
20241105,171100,795350440,19650,19650,19650,19650,0
|
|
20241105,171000,795350440,19650,19650,19650,19650,0
|
|
20241105,170900,795350440,19650,19650,19650,19650,0
|
|
20241105,170800,795350440,19650,19650,19650,19650,0
|
|
20241105,170700,795350440,19650,19650,19650,19650,0
|
|
20241105,170600,795350440,19650,19650,19650,19650,0
|
|
20241105,170500,795350440,19650,19650,19650,19650,0
|
|
20241105,170400,795350440,19650,19650,19650,19650,0
|
|
20241105,170300,795350440,19650,19650,19650,19650,0
|
|
20241105,170200,795350440,19650,19650,19650,19650,0
|
|
20241105,170100,795350440,19650,19650,19650,19650,0
|
|
20241105,170000,795350440,19650,19650,19650,19650,0
|
|
20241105,165900,795350440,19650,19650,19650,19650,0
|
|
20241105,165800,795350440,19650,19650,19650,19650,0
|
|
20241105,165700,795350440,19650,19650,19650,19650,0
|
|
20241105,165600,795350440,19650,19650,19650,19650,63
|
|
20241105,165500,795350440,19650,19650,19650,19650,0
|
|
20241105,165400,795350440,19650,19650,19650,19650,0
|
|
20241105,165300,795350440,19650,19650,19650,19650,0
|
|
20241105,165200,795350440,19650,19650,19650,19650,0
|
|
20241105,165100,795350440,19650,19650,19650,19650,0
|
|
20241105,165000,795350440,19650,19650,19650,19650,0
|
|
20241105,164900,795350440,19650,19650,19650,19650,0
|
|
20241105,164800,795350440,19650,19650,19650,19650,0
|
|
20241105,164700,795350440,19650,19650,19650,19650,0
|
|
20241105,164600,795350440,19650,19650,19650,19650,0
|
|
20241105,164500,795350440,19650,19650,19650,19650,0
|
|
20241105,164400,795350440,19650,19650,19650,19650,0
|
|
20241105,164300,795350440,19650,19650,19650,19650,0
|
|
20241105,164200,795350440,19650,19650,19650,19650,0
|
|
20241105,164100,795350440,19650,19650,19650,19650,0
|
|
20241105,164000,795350440,19650,19650,19650,19650,0
|
|
20241105,163900,795350440,19650,19650,19650,19650,0
|
|
20241105,163800,795350440,19650,19650,19650,19650,0
|
|
20241105,163700,795350440,19650,19650,19650,19650,0
|
|
20241105,163600,795350440,19650,19650,19650,19650,0
|
|
20241105,163500,795350440,19650,19650,19650,19650,0
|
|
20241105,163400,795350440,19650,19650,19650,19650,0
|
|
20241105,163300,795350440,19650,19650,19650,19650,0
|
|
20241105,163200,795350440,19650,19650,19650,19650,0
|
|
20241105,163100,795350440,19650,19650,19650,19650,0
|
|
20241105,163000,795350440,19650,19650,19650,19650,0
|
|
20241105,162900,795350440,19650,19650,19650,19650,0
|
|
20241105,162800,795350440,19650,19650,19650,19650,0
|
|
20241105,162700,795350440,19650,19650,19650,19650,0
|
|
20241105,162600,795350440,19650,19650,19650,19650,63
|
|
20241105,162500,795350440,19650,19650,19650,19650,0
|
|
20241105,162400,795350440,19650,19650,19650,19650,0
|
|
20241105,162300,795350440,19650,19650,19650,19650,0
|
|
20241105,162200,795350440,19650,19650,19650,19650,0
|
|
20241105,162100,795350440,19650,19650,19650,19650,0
|
|
20241105,162000,795350440,19650,19650,19650,19650,0
|
|
20241105,161900,795350440,19650,19650,19650,19650,0
|
|
20241105,161800,795350440,19650,19650,19650,19650,0
|
|
20241105,161700,795350440,19650,19650,19650,19650,0
|
|
20241105,161600,795350440,19650,19650,19650,19650,0
|
|
20241105,161500,795350440,19650,19650,19650,19650,0
|
|
20241105,161400,795350440,19650,19650,19650,19650,0
|
|
20241105,161300,795350440,19650,19650,19650,19650,0
|
|
20241105,161200,795350440,19650,19650,19650,19650,0
|
|
20241105,161100,795350440,19650,19650,19650,19650,0
|
|
20241105,161000,795350440,19650,19650,19650,19650,0
|
|
20241105,160900,795350440,19650,19650,19650,19650,0
|
|
20241105,160800,795350440,19650,19650,19650,19650,0
|
|
20241105,160700,795350440,19650,19650,19650,19650,0
|
|
20241105,160600,795350440,19650,19650,19650,19650,0
|
|
20241105,160500,795350440,19650,19650,19650,19650,0
|
|
20241105,160400,795350440,19650,19650,19650,19650,0
|
|
20241105,160300,795350440,19650,19650,19650,19650,0
|
|
20241105,160200,795350440,19650,19650,19650,19650,0
|
|
20241105,160100,795350440,19650,19650,19650,19650,0
|
|
20241105,160000,795350440,19650,19650,19650,19650,0
|
|
20241105,155900,795350440,19650,19650,19650,19650,0
|
|
20241105,155800,795350440,19650,19650,19650,19650,0
|
|
20241105,155700,795350440,19650,19650,19650,19650,0
|
|
20241105,155600,795350440,19650,19650,19650,19650,63
|
|
20241105,155500,795350440,19650,19650,19650,19650,0
|
|
20241105,155400,795350440,19650,19650,19650,19650,0
|
|
20241105,155300,795350440,19650,19650,19650,19650,0
|
|
20241105,155200,795350440,19650,19650,19650,19650,0
|
|
20241105,155100,795350440,19650,19650,19650,19650,0
|
|
20241105,155000,795350440,19650,19650,19650,19650,0
|
|
20241105,154900,795350440,19650,19650,19650,19650,0
|
|
20241105,154800,795350440,19650,19650,19650,19650,0
|
|
20241105,154700,795350440,19650,19650,19650,19650,0
|
|
20241105,154600,795350440,19650,19650,19650,19650,0
|
|
20241105,154500,795350440,19650,19650,19650,19650,0
|
|
20241105,154400,795350440,19650,19650,19650,19650,0
|
|
20241105,154300,795350440,19650,19650,19650,19650,0
|
|
20241105,154200,795350440,19650,19650,19650,19650,0
|
|
20241105,154100,795350440,19650,19650,19650,19650,0
|
|
20241105,154000,795350440,19650,19650,19650,19650,0
|
|
20241105,153900,795350440,19650,19650,19650,19650,0
|
|
20241105,153800,795350440,19650,19650,19650,19650,0
|
|
20241105,153700,795350440,19650,19650,19650,19650,0
|
|
20241105,153600,795350440,19650,19650,19650,19650,0
|
|
20241105,153500,795350440,19650,19650,19650,19650,0
|
|
20241105,153400,795350440,19650,19650,19650,19650,0
|
|
20241105,153300,795350440,19650,19650,19650,19650,0
|
|
20241105,153200,795350440,19650,19650,19650,19650,0
|
|
20241105,153100,795350440,19650,19650,19650,19650,0
|
|
20241105,153000,795350440,19650,19650,19650,19650,63
|
|
20241105,152900,794112490,19510,19510,19510,19510,0
|
|
20241105,152800,794112490,19510,19510,19510,19510,0
|
|
20241105,152700,794112490,19510,19510,19510,19510,0
|
|
20241105,152600,794112490,19510,19510,19510,19510,0
|
|
20241105,152500,794112490,19510,19510,19510,19510,0
|
|
20241105,152400,794112490,19510,19510,19510,19510,0
|
|
20241105,152300,794112490,19510,19510,19510,19510,0
|
|
20241105,152200,794112490,19510,19510,19510,19510,0
|
|
20241105,152100,794112490,19510,19510,19510,19510,0
|
|
20241105,152000,794112490,19510,19510,19510,19510,0
|
|
20241105,151900,794112490,19510,19680,19680,19510,376
|
|
20241105,151800,786747650,19680,19600,19680,19600,179
|
|
20241105,151700,783238690,19670,19650,19680,19650,586
|
|
20241105,151600,771709310,19650,19650,19650,19650,25
|
|
20241105,151500,771218060,19650,19650,19650,19650,1
|
|
20241105,151400,771198410,19650,19650,19650,19650,1
|
|
20241105,151300,771178760,19650,19650,19650,19650,25
|
|
20241105,151200,770687510,19650,19650,19650,19650,1
|
|
20241105,151100,770667860,19650,19650,19650,19650,2
|
|
20241105,151000,770628560,19650,19670,19670,19620,1136
|
|
20241105,150900,748339830,19670,19670,19670,19670,1
|
|
20241105,150800,748320160,19680,19680,19680,19680,1
|
|
20241105,150700,748300480,19680,19680,19680,19670,214
|
|
20241105,150600,744091080,19680,19680,19680,19680,7
|
|
20241105,150500,743953320,19660,19660,19660,19660,128
|
|
20241105,150400,741436840,19680,19660,19680,19660,4
|
|
20241105,150300,741358180,19660,19670,19670,19660,2
|
|
20241105,150200,741318850,19660,19660,19660,19660,1
|
|
20241105,150100,741299190,19660,19660,19660,19660,1
|
|
20241105,150000,741279530,19630,19630,19630,19630,100
|
|
20241105,145900,739316530,19630,19630,19630,19630,63
|
|
20241105,145800,738079840,19630,19630,19630,19630,14
|
|
20241105,145700,737805020,19630,19640,19640,19630,135
|
|
20241105,145600,735154530,19630,19630,19630,19630,15
|
|
20241105,145500,734860080,19630,19630,19630,19630,15
|
|
20241105,145400,734565630,19630,19630,19630,19630,68
|
|
20241105,145300,733230790,19630,19630,19630,19630,296
|
|
20241105,145200,727420310,19630,19630,19630,19630,85
|
|
20241105,145100,725751760,19630,19630,19630,19630,0
|
|
20241105,145000,725751760,19630,19650,19650,19630,39
|
|
20241105,144900,724985710,19630,19630,19630,19630,15
|
|
20241105,144800,724691260,19630,19630,19630,19630,107
|
|
20241105,144700,722590850,19630,19630,19630,19630,107
|
|
20241105,144600,720490440,19630,19630,19630,19630,14
|
|
20241105,144500,720215620,19630,19630,19630,19630,254
|
|
20241105,144400,715229600,19630,19630,19630,19630,15
|
|
20241105,144300,714935150,19630,19640,19660,19630,175
|
|
20241105,144200,711498320,19630,19630,19630,19630,40
|
|
20241105,144100,710713120,19630,19630,19630,19630,15
|
|
20241105,144000,710418670,19630,19630,19660,19630,81
|
|
20241105,143900,708828040,19650,19660,19660,19650,149
|
|
20241105,143800,705899160,19660,19660,19660,19660,15
|
|
20241105,143700,705604260,19660,19660,19660,19660,14
|
|
20241105,143600,705329020,19660,19670,19710,19660,115
|
|
20241105,143500,703063660,19660,19660,19660,19660,61
|
|
20241105,143400,701864400,19660,19660,19660,19640,76
|
|
20241105,143300,700370540,19650,19660,19660,19650,99
|
|
20241105,143200,698425120,19650,19660,19660,19650,39
|
|
20241105,143100,697658530,19650,19650,19660,19650,62
|
|
20241105,143000,696440220,19650,19650,19650,19650,75
|
|
20241105,142900,694966470,19650,19630,19650,19630,99
|
|
20241105,142800,693021400,19660,19630,19660,19630,76
|
|
20241105,142700,691528140,19670,19660,19670,19660,76
|
|
20241105,142600,690033680,19630,19670,19670,19630,37
|
|
20241105,142500,689307330,19630,19630,19630,19630,309
|
|
20241105,142400,683241660,19680,19660,19680,19630,43
|
|
20241105,142300,682396200,19640,19630,19640,19630,78
|
|
20241105,142200,680864430,19640,19640,19640,19640,84
|
|
20241105,142100,679214670,19640,19640,19640,19640,92
|
|
20241105,142000,677407790,19640,19640,19640,19640,60
|
|
20241105,141900,676229390,19640,19640,19640,19640,15
|
|
20241105,141800,675934790,19640,19640,19640,19640,15
|
|
20241105,141700,675640190,19640,19670,19670,19640,83
|
|
20241105,141600,674008690,19680,19660,19680,19660,93
|
|
20241105,141500,672179830,19670,19670,19670,19670,41
|
|
20241105,141400,671373360,19670,19670,19670,19670,15
|
|
20241105,141300,671078310,19670,19670,19670,19670,97
|
|
20241105,141200,669170320,19670,19680,19680,19660,116
|
|
20241105,141100,666888640,19660,19660,19660,19660,32
|
|
20241105,141000,666259520,19660,19660,19660,19660,15
|
|
20241105,140900,665964620,19710,19710,19710,19710,29
|
|
20241105,140800,665393030,19640,19650,19720,19640,88
|
|
20241105,140700,663662310,19640,19640,19640,19640,107
|
|
20241105,140600,661560830,19640,19640,19640,19640,61
|
|
20241105,140500,660362790,19640,19640,19640,19640,15
|
|
20241105,140400,660068190,19640,19640,19640,19640,59
|
|
20241105,140300,658909430,19640,19640,19640,19640,22
|
|
20241105,140200,658477350,19640,19640,19690,19640,45
|
|
20241105,140100,657592350,19640,19640,19640,19640,15
|
|
20241105,140000,657297750,19640,19690,19690,19640,91
|
|
20241105,135900,655506710,19660,19650,19660,19650,48
|
|
20241105,135800,654563490,19650,19650,19650,19650,92
|
|
20241105,135700,652755690,19650,19650,19650,19650,94
|
|
20241105,135600,650908590,19650,19650,19650,19650,0
|
|
20241105,135500,650908590,19650,19650,19650,19650,22
|
|
20241105,135400,650476290,19650,19650,19650,19650,0
|
|
20241105,135300,650476290,19650,19680,19680,19650,74
|
|
20241105,135200,649021470,19650,19650,19650,19650,25
|
|
20241105,135100,648530220,19650,19650,19650,19650,92
|
|
20241105,135000,646722420,19650,19650,19650,19650,92
|
|
20241105,134900,644914620,19650,19650,19650,19650,22
|
|
20241105,134800,644482320,19650,19650,19650,19650,46
|
|
20241105,134700,643578420,19680,19680,19680,19680,0
|
|
20241105,134600,643578420,19680,19680,19680,19680,24
|
|
20241105,134500,643106100,19660,19650,19660,19650,10
|
|
20241105,134400,642909560,19650,19630,19650,19630,86
|
|
20241105,134300,641220580,19660,19660,19660,19660,42
|
|
20241105,134200,640394860,19630,19630,19630,19630,14
|
|
20241105,134100,640120040,19630,19630,19630,19630,46
|
|
20241105,134000,639217060,19680,19630,19680,19630,78
|
|
20241105,133900,637684320,19630,19630,19630,19630,46
|
|
20241105,133800,636781340,19680,19660,19680,19660,2
|
|
20241105,133700,636742000,19630,19630,19630,19630,46
|
|
20241105,133600,635839020,19620,19670,19670,19620,344
|
|
20241105,133500,629086820,19670,19740,19740,19670,739
|
|
20241105,133400,614500710,19740,19750,19760,19740,476
|
|
20241105,133300,605100460,19750,19690,19760,19690,1477
|
|
20241105,133200,575939320,19680,19680,19680,19680,67
|
|
20241105,133100,574620760,19670,19670,19670,19670,127
|
|
20241105,133000,572122670,19680,19680,19680,19680,25
|
|
20241105,132900,571630670,19680,19680,19680,19680,46
|
|
20241105,132800,570725390,19680,19670,19680,19670,545
|
|
20241105,132700,560002240,19670,19670,19670,19670,1
|
|
20241105,132600,559982570,19620,19630,19630,19620,273
|
|
20241105,132500,554624040,19680,19680,19680,19680,45
|
|
20241105,132400,553738440,19620,19620,19650,19620,820
|
|
20241105,132300,537649910,19620,19620,19620,19620,1646
|
|
20241105,132200,505355390,19620,19630,19630,19620,639
|
|
20241105,132100,492812280,19640,19600,19640,19600,937
|
|
20241105,132000,474430950,19600,19570,19600,19570,564
|
|
20241105,131900,463384290,19550,19550,19550,19550,68
|
|
20241105,131800,462054890,19550,19550,19550,19550,46
|
|
20241105,131700,461155590,19560,19560,19560,19560,24
|
|
20241105,131600,460686150,19550,19520,19550,19520,91
|
|
20241105,131500,458908780,19510,19510,19510,19510,47
|
|
20241105,131400,457991810,19510,19510,19510,19510,46
|
|
20241105,131300,457094350,19520,19510,19520,19510,312
|
|
20241105,131200,451005030,19520,19520,19520,19520,40
|
|
20241105,131100,450224230,19540,19540,19540,19540,0
|
|
20241105,131000,450224230,19540,19540,19540,19540,38
|
|
20241105,130900,449481710,19530,19530,19530,19530,46
|
|
20241105,130800,448583330,19510,19510,19510,19510,46
|
|
20241105,130700,447685870,19510,19510,19510,19510,0
|
|
20241105,130600,447685870,19510,19510,19510,19510,46
|
|
20241105,130500,446788410,19510,19520,19520,19510,56
|
|
20241105,130400,445695750,19520,19510,19520,19510,73
|
|
20241105,130300,444271060,19530,19520,19530,19520,65
|
|
20241105,130200,443002070,19510,19520,19520,19510,330
|
|
20241105,130100,436563470,19510,19510,19540,19510,127
|
|
20241105,130000,434084920,19510,19520,19520,19510,301
|
|
20241105,125900,428209470,19530,19530,19530,19530,46
|
|
20241105,125800,427311090,19540,19540,19540,19540,101
|
|
20241105,125700,425337550,19520,19510,19520,19510,92
|
|
20241105,125600,423542170,19520,19520,19520,19520,46
|
|
20241105,125500,422644250,19530,19530,19530,19530,0
|
|
20241105,125400,422644250,19530,19530,19530,19530,46
|
|
20241105,125300,421745870,19510,19520,19530,19510,142
|
|
20241105,125200,418974940,19520,19520,19520,19520,45
|
|
20241105,125100,418096540,19530,19530,19530,19530,51
|
|
20241105,125000,417100510,19530,19530,19530,19530,47
|
|
20241105,124900,416182600,19530,19530,19530,19530,10
|
|
20241105,124800,415987300,19520,19520,19520,19520,91
|
|
20241105,124700,414210980,19520,19530,19530,19520,46
|
|
20241105,124600,413313050,19520,19520,19520,19520,160
|
|
20241105,124500,410189850,19530,19530,19530,19530,46
|
|
20241105,124400,409291470,19520,19520,19520,19520,24
|
|
20241105,124300,408822990,19510,19510,19510,19510,46
|
|
20241105,124200,407925530,19520,19520,19520,19520,44
|
|
20241105,124100,407066650,19520,19520,19520,19520,46
|
|
20241105,124000,406168730,19520,19530,19530,19520,69
|
|
20241105,123900,404821610,19530,19530,19530,19530,0
|
|
20241105,123800,404821610,19530,19530,19530,19530,46
|
|
20241105,123700,403923230,19540,19540,19540,19540,113
|
|
20241105,123600,401715210,19540,19540,19540,19540,0
|
|
20241105,123500,401715210,19540,19540,19540,19540,46
|
|
20241105,123400,400816370,19540,19540,19540,19540,92
|
|
20241105,123300,399018690,19540,19540,19540,19540,46
|
|
20241105,123200,398119850,19550,19550,19550,19550,0
|
|
20241105,123100,398119850,19550,19550,19550,19550,46
|
|
20241105,123000,397220550,19540,19540,19540,19540,92
|
|
20241105,122900,395422870,19540,19540,19540,19540,1
|
|
20241105,122800,395403330,19570,19570,19570,19570,0
|
|
20241105,122700,395403330,19570,19570,19570,19570,0
|
|
20241105,122600,395403330,19570,19570,19570,19570,45
|
|
20241105,122500,394522680,19570,19570,19570,19570,46
|
|
20241105,122400,393622460,19580,19570,19580,19570,77
|
|
20241105,122300,392115560,19570,19570,19570,19570,132
|
|
20241105,122200,389532320,19570,19580,19580,19570,146
|
|
20241105,122100,386674100,19570,19570,19570,19570,46
|
|
20241105,122000,385773880,19570,19570,19570,19570,146
|
|
20241105,121900,382916660,19560,19560,19560,19560,92
|
|
20241105,121800,381117140,19560,19560,19560,19560,0
|
|
20241105,121700,381117140,19560,19560,19560,19560,46
|
|
20241105,121600,380217380,19580,19580,19580,19580,10
|
|
20241105,121500,380021580,19550,19550,19550,19550,68
|
|
20241105,121400,378692180,19550,19550,19550,19550,0
|
|
20241105,121300,378692180,19550,19550,19550,19550,92
|
|
20241105,121200,376893580,19560,19560,19560,19560,24
|
|
20241105,121100,376424140,19550,19550,19550,19550,0
|
|
20241105,121000,376424140,19550,19550,19550,19550,91
|
|
20241105,120900,374645090,19550,19550,19550,19550,0
|
|
20241105,120800,374645090,19550,19550,19550,19550,92
|
|
20241105,120700,372846490,19550,19550,19550,19550,0
|
|
20241105,120600,372846490,19550,19550,19550,19550,0
|
|
20241105,120500,372846490,19550,19550,19550,19550,0
|
|
20241105,120400,372846490,19550,19550,19550,19550,68
|
|
20241105,120300,371517090,19560,19550,19560,19550,116
|
|
20241105,120200,369249050,19550,19550,19550,19550,0
|
|
20241105,120100,369249050,19550,19550,19550,19550,0
|
|
20241105,120000,369249050,19550,19540,19550,19540,211
|
|
20241105,115900,365126000,19540,19540,19540,19540,92
|
|
20241105,115800,363328320,19540,19530,19540,19530,93
|
|
20241105,115700,361511560,19530,19530,19530,19530,21
|
|
20241105,115600,361101430,19530,19530,19530,19530,30
|
|
20241105,115500,360515530,19520,19520,19520,19520,2
|
|
20241105,115400,360476490,19570,19570,19570,19570,25
|
|
20241105,115300,359987240,19570,19520,19570,19520,92
|
|
20241105,115200,358191350,19520,19520,19520,19520,92
|
|
20241105,115100,356395510,19530,19530,19530,19530,0
|
|
20241105,115000,356395510,19530,19520,19530,19520,47
|
|
20241105,114900,355478060,19520,19520,19520,19520,46
|
|
20241105,114800,354580140,19520,19520,19520,19520,0
|
|
20241105,114700,354580140,19520,19520,19520,19520,448
|
|
20241105,114600,345835180,19530,19530,19530,19530,46
|
|
20241105,114500,344936800,19520,19530,19530,19520,62
|
|
20241105,114400,343726400,19530,19510,19530,19510,76
|
|
20241105,114300,342243040,19510,19510,19510,19510,46
|
|
20241105,114200,341345580,19510,19510,19510,19510,0
|
|
20241105,114100,341345580,19510,19510,19510,19510,46
|
|
20241105,114000,340448120,19510,19510,19510,19510,0
|
|
20241105,113900,340448120,19510,19510,19510,19510,8
|
|
20241105,113800,340292040,19580,19550,19580,19550,200
|
|
20241105,113700,336377620,19520,19520,19520,19510,138
|
|
20241105,113600,333684780,19510,19510,19510,19510,76
|
|
20241105,113500,332202020,19530,19530,19530,19530,0
|
|
20241105,113400,332202020,19530,19530,19530,19530,0
|
|
20241105,113300,332202020,19530,19530,19530,19530,46
|
|
20241105,113200,331303640,19520,19510,19520,19510,91
|
|
20241105,113100,329527780,19510,19510,19510,19510,22
|
|
20241105,113000,329098560,19510,19510,19510,19510,46
|
|
20241105,112900,328201100,19550,19550,19550,19550,24
|
|
20241105,112800,327731900,19530,19530,19530,19530,0
|
|
20241105,112700,327731900,19530,19530,19530,19530,0
|
|
20241105,112600,327731900,19530,19520,19530,19520,127
|
|
20241105,112500,325252550,19530,19530,19530,19530,0
|
|
20241105,112400,325252550,19530,19530,19530,19530,61
|
|
20241105,112300,324061220,19530,19530,19530,19530,46
|
|
20241105,112200,323162840,19530,19530,19530,19530,46
|
|
20241105,112100,322264460,19540,19530,19540,19530,92
|
|
20241105,112000,320467240,19530,19530,19530,19530,0
|
|
20241105,111900,320467240,19530,19550,19550,19530,47
|
|
20241105,111800,319549310,19550,19550,19550,19550,545
|
|
20241105,111700,308894560,19590,19590,19590,19590,0
|
|
20241105,111600,308894560,19590,19590,19590,19590,0
|
|
20241105,111500,308894560,19590,19590,19590,19590,255
|
|
20241105,111400,303899110,19590,19540,19590,19540,88
|
|
20241105,111300,302177490,19530,19530,19530,19530,46
|
|
20241105,111200,301279110,19590,19590,19590,19590,0
|
|
20241105,111100,301279110,19590,19590,19600,19510,314
|
|
20241105,111000,295131150,19600,19510,19600,19510,84
|
|
20241105,110900,293488890,19600,19510,19600,19510,84
|
|
20241105,110800,291846630,19600,19600,19600,19600,38
|
|
20241105,110700,291101830,19600,19510,19600,19500,962
|
|
20241105,110600,272283410,19560,19500,19560,19500,350
|
|
20241105,110500,265445350,19500,19500,19500,19500,38
|
|
20241105,110400,264704350,19530,19500,19530,19500,84
|
|
20241105,110300,263065210,19510,19510,19510,19510,38
|
|
20241105,110200,262323830,19500,19500,19500,19500,83
|
|
20241105,110100,260705330,19500,19500,19500,19500,9
|
|
20241105,110000,260529830,19510,19500,19510,19500,185
|
|
20241105,105900,256921940,19490,19490,19490,19490,100
|
|
20241105,105800,254972940,19480,19480,19480,19480,100
|
|
20241105,105700,253024940,19470,19470,19470,19470,100
|
|
20241105,105600,251077940,19500,19500,19500,19500,56
|
|
20241105,105500,249985940,19500,19420,19500,19420,171
|
|
20241105,105400,246654460,19510,19500,19510,19500,169
|
|
20241105,105300,243358620,19500,19500,19500,19500,38
|
|
20241105,105200,242617620,19500,19500,19500,19500,38
|
|
20241105,105100,241876620,19500,19500,19500,19500,38
|
|
20241105,105000,241135620,19500,19430,19500,19430,97
|
|
20241105,104900,239248250,19430,19500,19500,19430,313
|
|
20241105,104800,233163910,19430,19440,19440,19430,30
|
|
20241105,104700,232580900,19500,19500,19500,19500,38
|
|
20241105,104600,231839900,19490,19490,19490,19490,68
|
|
20241105,104500,230514580,19490,19490,19490,19490,0
|
|
20241105,104400,230514580,19490,19490,19490,19490,0
|
|
20241105,104300,230514580,19490,19490,19490,19490,0
|
|
20241105,104200,230514580,19490,19490,19490,19490,10
|
|
20241105,104100,230319680,19440,19490,19490,19440,7
|
|
20241105,104000,230183500,19490,19490,19490,19490,0
|
|
20241105,103900,230183500,19490,19490,19490,19490,24
|
|
20241105,103800,229715740,19440,19440,19440,19440,2
|
|
20241105,103700,229676860,19400,19450,19450,19400,1616
|
|
20241105,103600,198294200,19460,19460,19460,19460,10
|
|
20241105,103500,198099600,19500,19500,19500,19500,0
|
|
20241105,103400,198099600,19500,19490,19500,19450,1433
|
|
20241105,103300,170194710,19500,19500,19500,19500,84
|
|
20241105,103200,168556710,19500,19500,19500,19500,0
|
|
20241105,103100,168556710,19500,19500,19500,19500,43
|
|
20241105,103000,167718210,19550,19500,19550,19500,72
|
|
20241105,102900,166312760,19500,19500,19500,19500,11
|
|
20241105,102800,166098260,19500,19500,19500,19500,0
|
|
20241105,102700,166098260,19500,19500,19500,19500,0
|
|
20241105,102600,166098260,19500,19500,19500,19500,143
|
|
20241105,102500,163309760,19500,19590,19590,19500,79
|
|
20241105,102400,161766020,19510,19510,19510,19510,132
|
|
20241105,102300,159190700,19510,19510,19510,19510,0
|
|
20241105,102200,159190700,19510,19510,19510,19510,43
|
|
20241105,102100,158351770,19510,19510,19510,19510,43
|
|
20241105,102000,157512840,19540,19510,19540,19500,244
|
|
20241105,101900,152752510,19510,19510,19510,19510,76
|
|
20241105,101800,151269750,19510,19510,19510,19510,0
|
|
20241105,101700,151269750,19510,19510,19510,19510,1
|
|
20241105,101600,151250240,19530,19530,19530,19530,24
|
|
20241105,101500,150781520,19530,19530,19530,19530,0
|
|
20241105,101400,150781520,19530,19530,19530,19530,0
|
|
20241105,101300,150781520,19530,19530,19530,19530,14
|
|
20241105,101200,150508100,19540,19540,19540,19540,24
|
|
20241105,101100,150039140,19540,19540,19540,19540,128
|
|
20241105,101000,147538020,19600,19600,19600,19600,0
|
|
20241105,100900,147538020,19600,19600,19600,19600,0
|
|
20241105,100800,147538020,19600,19600,19600,19600,36
|
|
20241105,100700,146832420,19540,19540,19540,19540,1776
|
|
20241105,100600,112129380,19550,19550,19550,19550,355
|
|
20241105,100500,105189130,19550,19550,19550,19550,0
|
|
20241105,100400,105189130,19550,19550,19550,19550,43
|
|
20241105,100300,104348480,19600,19600,19600,19540,76
|
|
20241105,100200,102861400,19540,19540,19540,19540,43
|
|
20241105,100100,102021180,19550,19550,19550,19550,0
|
|
20241105,100000,102021180,19550,19570,19600,19550,696
|
|
20241105,095900,88411330,19570,19570,19570,19570,1
|
|
20241105,095800,88391760,19600,19600,19600,19600,0
|
|
20241105,095700,88391760,19600,19600,19600,19600,7
|
|
20241105,095600,88254560,19600,19560,19600,19560,8
|
|
20241105,095500,88097800,19600,19600,19600,19600,0
|
|
20241105,095400,88097800,19600,19600,19600,19600,7
|
|
20241105,095300,87960600,19600,19600,19600,19600,7
|
|
20241105,095200,87823400,19600,19600,19600,19600,27
|
|
20241105,095100,87294200,19600,19600,19600,19600,7
|
|
20241105,095000,87157000,19600,19600,19600,19600,7
|
|
20241105,094900,87019800,19590,19590,19590,19590,286
|
|
20241105,094800,81417060,19550,19550,19550,19550,18
|
|
20241105,094700,81065160,19550,19550,19550,19550,0
|
|
20241105,094600,81065160,19550,19550,19550,19550,0
|
|
20241105,094500,81065160,19550,19550,19550,19550,50
|
|
20241105,094400,80087660,19540,19540,19540,19540,0
|
|
20241105,094300,80087660,19540,19540,19540,19540,0
|
|
20241105,094200,80087660,19540,19500,19540,19500,177
|
|
20241105,094100,76629350,19510,19510,19510,19510,4
|
|
20241105,094000,76551310,19510,19510,19510,19510,1
|
|
20241105,093900,76531800,19530,19530,19530,19530,1
|
|
20241105,093800,76512270,19510,19540,19540,19510,92
|
|
20241105,093700,74715880,19540,19540,19540,19540,0
|
|
20241105,093600,74715880,19540,19590,19590,19540,296
|
|
20241105,093500,68929220,19550,19570,19570,19550,233
|
|
20241105,093400,64369810,19600,19600,19600,19600,1
|
|
20241105,093300,64350210,19570,19570,19570,19570,0
|
|
20241105,093200,64350210,19570,19570,19570,19570,168
|
|
20241105,093100,61062450,19550,19550,19550,19550,3
|
|
20241105,093000,61003800,19550,19550,19550,19550,130
|
|
20241105,092900,58462300,19550,19550,19550,19550,0
|
|
20241105,092800,58462300,19550,19550,19550,19550,570
|
|
20241105,092700,47318800,19560,19560,19560,19550,531
|
|
20241105,092600,36937440,19600,19600,19600,19600,0
|
|
20241105,092500,36937440,19600,19600,19600,19600,10
|
|
20241105,092400,36741440,19600,19600,19600,19600,0
|
|
20241105,092300,36741440,19600,19600,19600,19600,25
|
|
20241105,092200,36251440,19600,19600,19600,19600,0
|
|
20241105,092100,36251440,19600,19620,19620,19600,20
|
|
20241105,092000,35859240,19620,19620,19620,19620,60
|
|
20241105,091900,34682040,19620,19600,19620,19600,71
|
|
20241105,091800,33290240,19600,19600,19600,19600,0
|
|
20241105,091700,33290240,19600,19600,19600,19600,0
|
|
20241105,091600,33290240,19600,19600,19600,19600,0
|
|
20241105,091500,33290240,19600,19550,19600,19550,710
|
|
20241105,091400,19409240,19550,19550,19550,19550,10
|
|
20241105,091300,19213740,19550,19550,19550,19550,0
|
|
20241105,091200,19213740,19550,19550,19550,19550,1
|
|
20241105,091100,19194190,19550,19550,19550,19550,3
|
|
20241105,091000,19135540,19550,19550,19550,19550,1
|
|
20241105,090900,19115990,19550,19550,19550,19550,0
|
|
20241105,090800,19115990,19550,19550,19550,19550,50
|
|
20241105,090700,18138490,19550,19560,19560,19550,125
|
|
20241105,090600,15694710,19630,19630,19630,19630,120
|
|
20241105,090500,13339110,19620,19620,19620,19620,30
|
|
20241105,090400,12750510,19620,19620,19620,19620,30
|
|
20241105,090300,12161910,19620,19620,19620,19620,0
|
|
20241105,090200,12161910,19620,19530,19620,19500,151
|
|
20241105,090100,9214370,19500,19500,19500,19500,36
|
|
20241105,090000,8512370,19500,19540,19540,19500,436
|