670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,200700,405349800,15370,15370,15370,15370,940
|
|
20241105,200600,405349800,15370,15370,15370,15370,0
|
|
20241105,200500,405349800,15370,15370,15370,15370,0
|
|
20241105,200400,405349800,15370,15370,15370,15370,0
|
|
20241105,200300,405349800,15370,15370,15370,15370,0
|
|
20241105,200200,405349800,15370,15370,15370,15370,0
|
|
20241105,200100,405349800,15370,15370,15370,15370,0
|
|
20241105,200000,405349800,15370,15370,15370,15370,0
|
|
20241105,195900,405349800,15370,15370,15370,15370,0
|
|
20241105,195800,405349800,15370,15370,15370,15370,0
|
|
20241105,195700,405349800,15370,15370,15370,15370,0
|
|
20241105,195600,405349800,15370,15370,15370,15370,0
|
|
20241105,195500,405349800,15370,15370,15370,15370,0
|
|
20241105,195400,405349800,15370,15370,15370,15370,0
|
|
20241105,195300,405349800,15370,15370,15370,15370,0
|
|
20241105,195200,405349800,15370,15370,15370,15370,0
|
|
20241105,195100,405349800,15370,15370,15370,15370,0
|
|
20241105,195000,405349800,15370,15370,15370,15370,0
|
|
20241105,194900,405349800,15370,15370,15370,15370,0
|
|
20241105,194800,405349800,15370,15370,15370,15370,0
|
|
20241105,194700,405349800,15370,15370,15370,15370,0
|
|
20241105,194600,405349800,15370,15370,15370,15370,0
|
|
20241105,194500,405349800,15370,15370,15370,15370,0
|
|
20241105,194400,405349800,15370,15370,15370,15370,0
|
|
20241105,194300,405349800,15370,15370,15370,15370,0
|
|
20241105,194200,405349800,15370,15370,15370,15370,0
|
|
20241105,194100,405349800,15370,15370,15370,15370,0
|
|
20241105,194000,405349800,15370,15370,15370,15370,0
|
|
20241105,193900,405349800,15370,15370,15370,15370,0
|
|
20241105,193800,405349800,15370,15370,15370,15370,0
|
|
20241105,193700,405349800,15370,15370,15370,15370,940
|
|
20241105,193600,405349800,15370,15370,15370,15370,0
|
|
20241105,193500,405349800,15370,15370,15370,15370,0
|
|
20241105,193400,405349800,15370,15370,15370,15370,0
|
|
20241105,193300,405349800,15370,15370,15370,15370,0
|
|
20241105,193200,405349800,15370,15370,15370,15370,0
|
|
20241105,193100,405349800,15370,15370,15370,15370,0
|
|
20241105,193000,405349800,15370,15370,15370,15370,0
|
|
20241105,192900,405349800,15370,15370,15370,15370,0
|
|
20241105,192800,405349800,15370,15370,15370,15370,0
|
|
20241105,192700,405349800,15370,15370,15370,15370,0
|
|
20241105,192600,405349800,15370,15370,15370,15370,0
|
|
20241105,192500,405349800,15370,15370,15370,15370,0
|
|
20241105,192400,405349800,15370,15370,15370,15370,0
|
|
20241105,192300,405349800,15370,15370,15370,15370,0
|
|
20241105,192200,405349800,15370,15370,15370,15370,0
|
|
20241105,192100,405349800,15370,15370,15370,15370,0
|
|
20241105,192000,405349800,15370,15370,15370,15370,0
|
|
20241105,191900,405349800,15370,15370,15370,15370,0
|
|
20241105,191800,405349800,15370,15370,15370,15370,0
|
|
20241105,191700,405349800,15370,15370,15370,15370,0
|
|
20241105,191600,405349800,15370,15370,15370,15370,0
|
|
20241105,191500,405349800,15370,15370,15370,15370,0
|
|
20241105,191400,405349800,15370,15370,15370,15370,0
|
|
20241105,191300,405349800,15370,15370,15370,15370,0
|
|
20241105,191200,405349800,15370,15370,15370,15370,0
|
|
20241105,191100,405349800,15370,15370,15370,15370,0
|
|
20241105,191000,405349800,15370,15370,15370,15370,0
|
|
20241105,190900,405349800,15370,15370,15370,15370,0
|
|
20241105,190800,405349800,15370,15370,15370,15370,0
|
|
20241105,190700,405349800,15370,15370,15370,15370,940
|
|
20241105,190600,405349800,15370,15370,15370,15370,0
|
|
20241105,190500,405349800,15370,15370,15370,15370,0
|
|
20241105,190400,405349800,15370,15370,15370,15370,0
|
|
20241105,190300,405349800,15370,15370,15370,15370,0
|
|
20241105,190200,405349800,15370,15370,15370,15370,0
|
|
20241105,190100,405349800,15370,15370,15370,15370,0
|
|
20241105,190000,405349800,15370,15370,15370,15370,0
|
|
20241105,185900,405349800,15370,15370,15370,15370,0
|
|
20241105,185800,405349800,15370,15370,15370,15370,0
|
|
20241105,185700,405349800,15370,15370,15370,15370,0
|
|
20241105,185600,405349800,15370,15370,15370,15370,0
|
|
20241105,185500,405349800,15370,15370,15370,15370,0
|
|
20241105,185400,405349800,15370,15370,15370,15370,0
|
|
20241105,185300,405349800,15370,15370,15370,15370,0
|
|
20241105,185200,405349800,15370,15370,15370,15370,0
|
|
20241105,185100,405349800,15370,15370,15370,15370,0
|
|
20241105,185000,405349800,15370,15370,15370,15370,0
|
|
20241105,184900,405349800,15370,15370,15370,15370,0
|
|
20241105,184800,405349800,15370,15370,15370,15370,0
|
|
20241105,184700,405349800,15370,15370,15370,15370,0
|
|
20241105,184600,405349800,15370,15370,15370,15370,0
|
|
20241105,184500,405349800,15370,15370,15370,15370,0
|
|
20241105,184400,405349800,15370,15370,15370,15370,0
|
|
20241105,184300,405349800,15370,15370,15370,15370,0
|
|
20241105,184200,405349800,15370,15370,15370,15370,0
|
|
20241105,184100,405349800,15370,15370,15370,15370,0
|
|
20241105,184000,405349800,15370,15370,15370,15370,0
|
|
20241105,183900,405349800,15370,15370,15370,15370,0
|
|
20241105,183800,405349800,15370,15370,15370,15370,0
|
|
20241105,183700,405349800,15370,15370,15370,15370,940
|
|
20241105,183600,405349800,15370,15370,15370,15370,0
|
|
20241105,183500,405349800,15370,15370,15370,15370,0
|
|
20241105,183400,405349800,15370,15370,15370,15370,0
|
|
20241105,183300,405349800,15370,15370,15370,15370,0
|
|
20241105,183200,405349800,15370,15370,15370,15370,0
|
|
20241105,183100,405349800,15370,15370,15370,15370,0
|
|
20241105,183000,405349800,15370,15370,15370,15370,0
|
|
20241105,182900,405349800,15370,15370,15370,15370,0
|
|
20241105,182800,405349800,15370,15370,15370,15370,0
|
|
20241105,182700,405349800,15370,15370,15370,15370,0
|
|
20241105,182600,405349800,15370,15370,15370,15370,0
|
|
20241105,182500,405349800,15370,15370,15370,15370,0
|
|
20241105,182400,405349800,15370,15370,15370,15370,0
|
|
20241105,182300,405349800,15370,15370,15370,15370,0
|
|
20241105,182200,405349800,15370,15370,15370,15370,0
|
|
20241105,182100,405349800,15370,15370,15370,15370,0
|
|
20241105,182000,405349800,15370,15370,15370,15370,0
|
|
20241105,181900,405349800,15370,15370,15370,15370,0
|
|
20241105,181800,405349800,15370,15370,15370,15370,0
|
|
20241105,181700,405349800,15370,15370,15370,15370,0
|
|
20241105,181600,405349800,15370,15370,15370,15370,0
|
|
20241105,181500,405349800,15370,15370,15370,15370,0
|
|
20241105,181400,405349800,15370,15370,15370,15370,0
|
|
20241105,181300,405349800,15370,15370,15370,15370,0
|
|
20241105,181200,405349800,15370,15370,15370,15370,0
|
|
20241105,181100,405349800,15370,15370,15370,15370,0
|
|
20241105,181000,405349800,15370,15370,15370,15370,0
|
|
20241105,180900,405349800,15370,15370,15370,15370,0
|
|
20241105,180800,405349800,15370,15370,15370,15370,0
|
|
20241105,180700,405349800,15370,15370,15370,15370,940
|
|
20241105,180600,405349800,15370,15370,15370,15370,0
|
|
20241105,180500,405349800,15370,15370,15370,15370,0
|
|
20241105,180400,405349800,15370,15370,15370,15370,0
|
|
20241105,180300,405349800,15370,15370,15370,15370,0
|
|
20241105,180200,405349800,15370,15370,15370,15370,0
|
|
20241105,180100,405349800,15370,15370,15370,15370,0
|
|
20241105,180000,405349800,15370,15370,15370,15370,0
|
|
20241105,175900,405349800,15370,15370,15370,15370,0
|
|
20241105,175800,405349800,15370,15370,15370,15370,0
|
|
20241105,175700,405349800,15370,15370,15370,15370,0
|
|
20241105,175600,405349800,15370,15370,15370,15370,0
|
|
20241105,175500,405349800,15370,15370,15370,15370,0
|
|
20241105,175400,405349800,15370,15370,15370,15370,0
|
|
20241105,175300,405349800,15370,15370,15370,15370,0
|
|
20241105,175200,405349800,15370,15370,15370,15370,0
|
|
20241105,175100,405349800,15370,15370,15370,15370,0
|
|
20241105,175000,405349800,15370,15370,15370,15370,0
|
|
20241105,174900,405349800,15370,15370,15370,15370,0
|
|
20241105,174800,405349800,15370,15370,15370,15370,0
|
|
20241105,174700,405349800,15370,15370,15370,15370,0
|
|
20241105,174600,405349800,15370,15370,15370,15370,0
|
|
20241105,174500,405349800,15370,15370,15370,15370,0
|
|
20241105,174400,405349800,15370,15370,15370,15370,0
|
|
20241105,174300,405349800,15370,15370,15370,15370,0
|
|
20241105,174200,405349800,15370,15370,15370,15370,0
|
|
20241105,174100,405349800,15370,15370,15370,15370,0
|
|
20241105,174000,405349800,15370,15370,15370,15370,0
|
|
20241105,173900,405349800,15370,15370,15370,15370,0
|
|
20241105,173800,405349800,15370,15370,15370,15370,0
|
|
20241105,173700,405349800,15370,15370,15370,15370,940
|
|
20241105,173600,405349800,15370,15370,15370,15370,0
|
|
20241105,173500,405349800,15370,15370,15370,15370,0
|
|
20241105,173400,405349800,15370,15370,15370,15370,0
|
|
20241105,173300,405349800,15370,15370,15370,15370,0
|
|
20241105,173200,405349800,15370,15370,15370,15370,0
|
|
20241105,173100,405349800,15370,15370,15370,15370,0
|
|
20241105,173000,405349800,15370,15370,15370,15370,0
|
|
20241105,172900,405349800,15370,15370,15370,15370,0
|
|
20241105,172800,405349800,15370,15370,15370,15370,0
|
|
20241105,172700,405349800,15370,15370,15370,15370,0
|
|
20241105,172600,405349800,15370,15370,15370,15370,0
|
|
20241105,172500,405349800,15370,15370,15370,15370,0
|
|
20241105,172400,405349800,15370,15370,15370,15370,0
|
|
20241105,172300,405349800,15370,15370,15370,15370,0
|
|
20241105,172200,405349800,15370,15370,15370,15370,0
|
|
20241105,172100,405349800,15370,15370,15370,15370,0
|
|
20241105,172000,405349800,15370,15370,15370,15370,0
|
|
20241105,171900,405349800,15370,15370,15370,15370,0
|
|
20241105,171800,405349800,15370,15370,15370,15370,0
|
|
20241105,171700,405349800,15370,15370,15370,15370,0
|
|
20241105,171600,405349800,15370,15370,15370,15370,0
|
|
20241105,171500,405349800,15370,15370,15370,15370,0
|
|
20241105,171400,405349800,15370,15370,15370,15370,0
|
|
20241105,171300,405349800,15370,15370,15370,15370,0
|
|
20241105,171200,405349800,15370,15370,15370,15370,0
|
|
20241105,171100,405349800,15370,15370,15370,15370,0
|
|
20241105,171000,405349800,15370,15370,15370,15370,0
|
|
20241105,170900,405349800,15370,15370,15370,15370,0
|
|
20241105,170800,405349800,15370,15370,15370,15370,0
|
|
20241105,170700,405349800,15370,15370,15370,15370,940
|
|
20241105,170600,405349800,15370,15370,15370,15370,0
|
|
20241105,170500,405349800,15370,15370,15370,15370,0
|
|
20241105,170400,405349800,15370,15370,15370,15370,0
|
|
20241105,170300,405349800,15370,15370,15370,15370,0
|
|
20241105,170200,405349800,15370,15370,15370,15370,0
|
|
20241105,170100,405349800,15370,15370,15370,15370,0
|
|
20241105,170000,405349800,15370,15370,15370,15370,0
|
|
20241105,165900,405349800,15370,15370,15370,15370,0
|
|
20241105,165800,405349800,15370,15370,15370,15370,0
|
|
20241105,165700,405349800,15370,15370,15370,15370,0
|
|
20241105,165600,405349800,15370,15370,15370,15370,0
|
|
20241105,165500,405349800,15370,15370,15370,15370,0
|
|
20241105,165400,405349800,15370,15370,15370,15370,0
|
|
20241105,165300,405349800,15370,15370,15370,15370,0
|
|
20241105,165200,405349800,15370,15370,15370,15370,0
|
|
20241105,165100,405349800,15370,15370,15370,15370,0
|
|
20241105,165000,405349800,15370,15370,15370,15370,0
|
|
20241105,164900,405349800,15370,15370,15370,15370,0
|
|
20241105,164800,405349800,15370,15370,15370,15370,0
|
|
20241105,164700,405349800,15370,15370,15370,15370,0
|
|
20241105,164600,405349800,15370,15370,15370,15370,0
|
|
20241105,164500,405349800,15370,15370,15370,15370,0
|
|
20241105,164400,405349800,15370,15370,15370,15370,0
|
|
20241105,164300,405349800,15370,15370,15370,15370,0
|
|
20241105,164200,405349800,15370,15370,15370,15370,0
|
|
20241105,164100,405349800,15370,15370,15370,15370,0
|
|
20241105,164000,405349800,15370,15370,15370,15370,0
|
|
20241105,163900,405349800,15370,15370,15370,15370,0
|
|
20241105,163800,405349800,15370,15370,15370,15370,0
|
|
20241105,163700,405349800,15370,15370,15370,15370,940
|
|
20241105,163600,405349800,15370,15370,15370,15370,0
|
|
20241105,163500,405349800,15370,15370,15370,15370,0
|
|
20241105,163400,405349800,15370,15370,15370,15370,0
|
|
20241105,163300,405349800,15370,15370,15370,15370,0
|
|
20241105,163200,405349800,15370,15370,15370,15370,0
|
|
20241105,163100,405349800,15370,15370,15370,15370,0
|
|
20241105,163000,405349800,15370,15370,15370,15370,0
|
|
20241105,162900,405349800,15370,15370,15370,15370,0
|
|
20241105,162800,405349800,15370,15370,15370,15370,0
|
|
20241105,162700,405349800,15370,15370,15370,15370,0
|
|
20241105,162600,405349800,15370,15370,15370,15370,0
|
|
20241105,162500,405349800,15370,15370,15370,15370,0
|
|
20241105,162400,405349800,15370,15370,15370,15370,0
|
|
20241105,162300,405349800,15370,15370,15370,15370,0
|
|
20241105,162200,405349800,15370,15370,15370,15370,0
|
|
20241105,162100,405349800,15370,15370,15370,15370,0
|
|
20241105,162000,405349800,15370,15370,15370,15370,0
|
|
20241105,161900,405349800,15370,15370,15370,15370,0
|
|
20241105,161800,405349800,15370,15370,15370,15370,0
|
|
20241105,161700,405349800,15370,15370,15370,15370,0
|
|
20241105,161600,405349800,15370,15370,15370,15370,0
|
|
20241105,161500,405349800,15370,15370,15370,15370,0
|
|
20241105,161400,405349800,15370,15370,15370,15370,0
|
|
20241105,161300,405349800,15370,15370,15370,15370,0
|
|
20241105,161200,405349800,15370,15370,15370,15370,0
|
|
20241105,161100,405349800,15370,15370,15370,15370,0
|
|
20241105,161000,405349800,15370,15370,15370,15370,0
|
|
20241105,160900,405349800,15370,15370,15370,15370,0
|
|
20241105,160800,405349800,15370,15370,15370,15370,0
|
|
20241105,160700,405349800,15370,15370,15370,15370,940
|
|
20241105,160600,405349800,15370,15370,15370,15370,0
|
|
20241105,160500,405349800,15370,15370,15370,15370,0
|
|
20241105,160400,405349800,15370,15370,15370,15370,0
|
|
20241105,160300,405349800,15370,15370,15370,15370,0
|
|
20241105,160200,405349800,15370,15370,15370,15370,0
|
|
20241105,160100,405349800,15370,15370,15370,15370,0
|
|
20241105,160000,405349800,15370,15370,15370,15370,0
|
|
20241105,155900,405349800,15370,15370,15370,15370,0
|
|
20241105,155800,405349800,15370,15370,15370,15370,0
|
|
20241105,155700,405349800,15370,15370,15370,15370,0
|
|
20241105,155600,405349800,15370,15370,15370,15370,0
|
|
20241105,155500,405349800,15370,15370,15370,15370,0
|
|
20241105,155400,405349800,15370,15370,15370,15370,0
|
|
20241105,155300,405349800,15370,15370,15370,15370,0
|
|
20241105,155200,405349800,15370,15370,15370,15370,0
|
|
20241105,155100,405349800,15370,15370,15370,15370,0
|
|
20241105,155000,405349800,15370,15370,15370,15370,0
|
|
20241105,154900,405349800,15370,15370,15370,15370,0
|
|
20241105,154800,405349800,15370,15370,15370,15370,0
|
|
20241105,154700,405349800,15370,15370,15370,15370,0
|
|
20241105,154600,405349800,15370,15370,15370,15370,0
|
|
20241105,154500,405349800,15370,15370,15370,15370,0
|
|
20241105,154400,405349800,15370,15370,15370,15370,0
|
|
20241105,154300,405349800,15370,15370,15370,15370,0
|
|
20241105,154200,405349800,15370,15370,15370,15370,0
|
|
20241105,154100,405349800,15370,15370,15370,15370,0
|
|
20241105,154000,405349800,15370,15370,15370,15370,0
|
|
20241105,153900,405349800,15370,15370,15370,15370,0
|
|
20241105,153800,405349800,15370,15370,15370,15370,0
|
|
20241105,153700,405349800,15370,15370,15370,15370,940
|
|
20241105,153600,405349800,15370,15370,15370,15370,0
|
|
20241105,153500,405349800,15370,15370,15370,15370,0
|
|
20241105,153400,405349800,15370,15370,15370,15370,0
|
|
20241105,153300,405349800,15370,15370,15370,15370,0
|
|
20241105,153200,405349800,15370,15370,15370,15370,0
|
|
20241105,153100,405349800,15370,15370,15370,15370,0
|
|
20241105,153000,405349800,15370,15370,15370,15370,940
|
|
20241105,152900,390902000,15370,15370,15370,15370,0
|
|
20241105,152800,390902000,15370,15370,15370,15370,0
|
|
20241105,152700,390902000,15370,15370,15370,15370,0
|
|
20241105,152600,390902000,15370,15370,15370,15370,0
|
|
20241105,152500,390902000,15370,15370,15370,15370,0
|
|
20241105,152400,390902000,15370,15370,15370,15370,0
|
|
20241105,152300,390902000,15370,15370,15370,15370,0
|
|
20241105,152200,390902000,15370,15370,15370,15370,0
|
|
20241105,152100,390902000,15370,15370,15370,15370,0
|
|
20241105,152000,390902000,15370,15370,15370,15370,0
|
|
20241105,151900,390902000,15370,15370,15380,15370,120
|
|
20241105,151800,389057080,15390,15370,15390,15370,173
|
|
20241105,151700,386396390,15380,15370,15380,15370,96
|
|
20241105,151600,384920310,15370,15370,15380,15360,169
|
|
20241105,151500,382322780,15370,15370,15370,15350,196
|
|
20241105,151400,379311750,15350,15370,15370,15350,70
|
|
20241105,151300,378236330,15360,15360,15360,15350,89
|
|
20241105,151200,376869900,15360,15370,15370,15350,78
|
|
20241105,151100,375671600,15360,15370,15370,15350,138
|
|
20241105,151000,373551610,15370,15380,15380,15360,54
|
|
20241105,150900,372721760,15360,15370,15380,15350,126
|
|
20241105,150800,370785580,15360,15370,15380,15360,124
|
|
20241105,150700,368880060,15370,15380,15380,15360,84
|
|
20241105,150600,367589280,15380,15370,15380,15360,73
|
|
20241105,150500,366467600,15370,15380,15380,15360,63
|
|
20241105,150400,365499370,15370,15370,15370,15360,81
|
|
20241105,150300,364254760,15370,15370,15370,15360,131
|
|
20241105,150200,362242330,15370,15370,15370,15360,77
|
|
20241105,150100,361059140,15370,15320,15370,15320,286
|
|
20241105,150000,356667740,15310,15320,15350,15310,141
|
|
20241105,145900,354506530,15330,15350,15350,15310,49
|
|
20241105,145800,353755250,15350,15340,15350,15320,97
|
|
20241105,145700,352267730,15340,15340,15350,15300,138
|
|
20241105,145600,350151920,15340,15320,15350,15320,75
|
|
20241105,145500,349002110,15320,15340,15350,15310,120
|
|
20241105,145400,347163000,15310,15340,15350,15290,1575
|
|
20241105,145300,323037820,15340,15330,15350,15330,72
|
|
20241105,145200,321933460,15330,15330,15340,15330,84
|
|
20241105,145100,320645390,15340,15350,15350,15330,78
|
|
20241105,145000,319449180,15350,15330,15350,15330,99
|
|
20241105,144900,317931050,15340,15330,15340,15330,68
|
|
20241105,144800,316888360,15330,15360,15360,15330,97
|
|
20241105,144700,315400730,15360,15340,15380,15320,74
|
|
20241105,144600,314266430,15340,15340,15340,15320,56
|
|
20241105,144500,313407860,15330,15340,15340,15330,96
|
|
20241105,144400,311935830,15330,15340,15350,15330,78
|
|
20241105,144300,310739580,15340,15330,15350,15330,63
|
|
20241105,144200,309773470,15330,15330,15350,15330,122
|
|
20241105,144100,307902640,15330,15340,15360,15330,68
|
|
20241105,144000,306859570,15340,15340,15350,15330,62
|
|
20241105,143900,305908620,15340,15340,15360,15330,95
|
|
20241105,143800,304451290,15360,15330,15370,15330,104
|
|
20241105,143700,302855540,15330,15340,15360,15330,45
|
|
20241105,143600,302165140,15330,15330,15370,15330,152
|
|
20241105,143500,299832390,15330,15330,15350,15330,76
|
|
20241105,143400,298666560,15330,15330,15360,15330,83
|
|
20241105,143300,297393580,15360,15340,15360,15330,97
|
|
20241105,143200,295905490,15340,15360,15370,15340,76
|
|
20241105,143100,294738410,15360,15360,15370,15340,61
|
|
20241105,143000,293801740,15370,15350,15370,15330,109
|
|
20241105,142900,292128720,15350,15340,15360,15330,70
|
|
20241105,142800,291054510,15360,15330,15360,15330,90
|
|
20241105,142700,289673300,15330,15340,15360,15330,125
|
|
20241105,142600,287755620,15350,15350,15360,15320,50
|
|
20241105,142500,286988560,15350,15330,15360,15320,100
|
|
20241105,142400,285454530,15360,15350,15360,15330,117
|
|
20241105,142300,283659670,15340,15360,15360,15320,123
|
|
20241105,142200,281773360,15360,15350,15360,15340,96
|
|
20241105,142100,280300010,15350,15400,15400,15340,58
|
|
20241105,142000,279409220,15340,15340,15400,15330,495
|
|
20241105,141900,271795720,15330,15340,15350,15330,109
|
|
20241105,141800,270124050,15350,15330,15350,15330,87
|
|
20241105,141700,268789620,15340,15360,15360,15330,75
|
|
20241105,141600,267639230,15350,15340,15350,15330,94
|
|
20241105,141500,266197610,15340,15350,15360,15340,84
|
|
20241105,141400,264908500,15360,15340,15360,15330,92
|
|
20241105,141300,263497000,15360,15340,15360,15330,85
|
|
20241105,141200,262193260,15330,15350,15360,15330,71
|
|
20241105,141100,261104210,15330,15330,15360,15330,98
|
|
20241105,141000,259600900,15330,15350,15350,15330,112
|
|
20241105,140900,257883260,15350,15340,15350,15330,58
|
|
20241105,140800,256993720,15330,15340,15350,15330,77
|
|
20241105,140700,255812810,15340,15340,15350,15340,104
|
|
20241105,140600,254217160,15350,15350,15350,15340,90
|
|
20241105,140500,252836170,15360,15370,15370,15340,45
|
|
20241105,140400,252145390,15340,15350,15380,15340,144
|
|
20241105,140300,249934660,15350,15350,15360,15350,79
|
|
20241105,140200,248721780,15350,15360,15380,15350,91
|
|
20241105,140100,247323940,15360,15360,15370,15350,88
|
|
20241105,140000,245972790,15360,15360,15380,15350,76
|
|
20241105,135900,244805770,15360,15360,15360,15350,92
|
|
20241105,135800,243393170,15350,15350,15360,15350,109
|
|
20241105,135700,241719690,15350,15370,15380,15350,78
|
|
20241105,135600,240521680,15370,15350,15390,15350,65
|
|
20241105,135500,239523500,15350,15380,15380,15350,95
|
|
20241105,135400,238064950,15360,15350,15390,15350,78
|
|
20241105,135300,236866940,15350,15360,15370,15350,85
|
|
20241105,135200,235561910,15360,15350,15360,15350,131
|
|
20241105,135100,233550520,15350,15350,15370,15350,62
|
|
20241105,135000,232598390,15350,15360,15370,15350,70
|
|
20241105,134900,231523540,15360,15360,15370,15350,79
|
|
20241105,134800,230310350,15370,15370,15370,15350,78
|
|
20241105,134700,229112160,15350,15360,15380,15350,62
|
|
20241105,134600,228159720,15350,15360,15380,15350,100
|
|
20241105,134500,226623510,15360,15380,15380,15360,67
|
|
20241105,134400,225593880,15380,15370,15400,15370,64
|
|
20241105,134300,224609460,15370,15360,15410,15360,200
|
|
20241105,134200,221534420,15360,15410,15410,15360,48
|
|
20241105,134100,220795510,15420,15420,15420,15370,84
|
|
20241105,134000,219500940,15430,15420,15430,15410,23
|
|
20241105,133900,219146190,15400,15370,15400,15370,22
|
|
20241105,133800,218807660,15370,15360,15400,15360,89
|
|
20241105,133700,217439440,15360,15370,15370,15360,25
|
|
20241105,133600,217055400,15370,15360,15370,15360,6
|
|
20241105,133500,216963220,15360,15370,15370,15360,55
|
|
20241105,133400,216118340,15370,15380,15380,15370,5
|
|
20241105,133300,216041470,15370,15370,15380,15360,18
|
|
20241105,133200,215764820,15370,15360,15370,15360,55
|
|
20241105,133100,214919790,15360,15380,15380,15360,12
|
|
20241105,133000,214735350,15380,15370,15380,15370,71
|
|
20241105,132900,213644060,15370,15370,15370,15370,71
|
|
20241105,132800,212552790,15380,15370,15390,15370,6
|
|
20241105,132700,212460540,15380,15380,15380,15380,6
|
|
20241105,132600,212368260,15370,15380,15380,15370,50
|
|
20241105,132500,211599710,15370,15380,15380,15370,29
|
|
20241105,132400,211153720,15370,15380,15380,15370,28
|
|
20241105,132300,210723250,15370,15390,15390,15370,135
|
|
20241105,132200,208647190,15390,15390,15390,15380,19
|
|
20241105,132100,208354950,15380,15380,15380,15380,16
|
|
20241105,132000,208108870,15380,15380,15390,15380,52
|
|
20241105,131900,207309100,15390,15380,15390,15380,18
|
|
20241105,131800,207032250,15380,15380,15380,15380,3
|
|
20241105,131700,206986110,15390,15380,15390,15380,51
|
|
20241105,131600,206201690,15380,15380,15380,15380,2
|
|
20241105,131500,206170930,15380,15390,15390,15380,14
|
|
20241105,131400,205955600,15390,15390,15390,15390,11
|
|
20241105,131300,205786310,15380,15380,15390,15380,27
|
|
20241105,131200,205370930,15390,15390,15390,15390,2
|
|
20241105,131100,205340150,15380,15380,15390,15380,86
|
|
20241105,131000,204016940,15380,15380,15380,15380,1
|
|
20241105,130900,204001560,15380,15390,15390,15380,15
|
|
20241105,130800,203770840,15380,15390,15390,15380,8
|
|
20241105,130700,203647730,15390,15400,15400,15390,66
|
|
20241105,130600,202631980,15400,15390,15400,15390,15
|
|
20241105,130500,202401120,15400,15400,15400,15400,40
|
|
20241105,130400,201785120,15400,15410,15410,15400,18
|
|
20241105,130300,201507880,15400,15400,15400,15400,0
|
|
20241105,130200,201507880,15400,15400,15410,15400,45
|
|
20241105,130100,200814870,15410,15410,15410,15410,2
|
|
20241105,130000,200784050,15400,15410,15410,15400,169
|
|
20241105,125900,198181430,15400,15410,15410,15400,231
|
|
20241105,125800,194624020,15410,15410,15410,15400,29
|
|
20241105,125700,194177260,15410,15410,15410,15410,25
|
|
20241105,125600,193792010,15400,15410,15410,15400,43
|
|
20241105,125500,193129400,15410,15400,15410,15400,16
|
|
20241105,125400,192882980,15400,15400,15400,15400,30
|
|
20241105,125300,192420980,15410,15400,15410,15400,15
|
|
20241105,125200,192189960,15400,15400,15400,15400,0
|
|
20241105,125100,192189960,15400,15410,15410,15400,16
|
|
20241105,125000,191943540,15420,15410,15420,15410,22
|
|
20241105,124900,191604500,15400,15400,15400,15400,14
|
|
20241105,124800,191388900,15410,15410,15410,15400,49
|
|
20241105,124700,190634120,15410,15400,15410,15400,55
|
|
20241105,124600,189786810,15410,15400,15410,15400,45
|
|
20241105,124500,189093800,15400,15400,15410,15400,177
|
|
20241105,124400,186367970,15400,15410,15410,15400,44
|
|
20241105,124300,185690070,15400,15400,15400,15400,1
|
|
20241105,124200,185674670,15410,15400,15410,15400,47
|
|
20241105,124100,184950830,15410,15400,15410,15400,139
|
|
20241105,124000,182810030,15400,15410,15410,15400,20
|
|
20241105,123900,182502000,15410,15400,15410,15400,50
|
|
20241105,123800,181731800,15400,15410,15410,15400,17
|
|
20241105,123700,181469970,15410,15410,15410,15410,24
|
|
20241105,123600,181100130,15400,15410,15410,15400,46
|
|
20241105,123500,180391410,15420,15410,15420,15410,10
|
|
20241105,123400,180237230,15430,15430,15430,15400,3
|
|
20241105,123300,180190970,15420,15420,15420,15400,56
|
|
20241105,123200,179328260,15420,15420,15420,15420,1
|
|
20241105,123100,179312840,15410,15410,15420,15400,11
|
|
20241105,123000,179143320,15410,15410,15410,15410,28
|
|
20241105,122900,178711840,15410,15450,15450,15410,105
|
|
20241105,122800,177093650,15410,15440,15440,15410,117
|
|
20241105,122700,175288450,15430,15450,15450,15430,33
|
|
20241105,122600,174779240,15450,15430,15450,15430,3
|
|
20241105,122500,174732920,15430,15440,15440,15430,34
|
|
20241105,122400,174208090,15430,15410,15430,15410,71
|
|
20241105,122300,173112610,15440,15410,15440,15410,2
|
|
20241105,122200,173081760,15410,15410,15410,15410,32
|
|
20241105,122100,172588640,15440,15430,15440,15430,25
|
|
20241105,122000,172202880,15430,15440,15440,15430,14
|
|
20241105,121900,171986760,15420,15410,15420,15410,31
|
|
20241105,121800,171509040,15440,15450,15450,15400,150
|
|
20241105,121700,169191650,15440,15410,15440,15410,82
|
|
20241105,121600,167926520,15410,15400,15420,15400,62
|
|
20241105,121500,166971650,15410,15390,15410,15390,132
|
|
20241105,121400,164938560,15380,15370,15380,15370,119
|
|
20241105,121300,163108530,15370,15370,15370,15360,40
|
|
20241105,121200,162494030,15380,15380,15380,15380,1
|
|
20241105,121100,162478650,15370,15360,15370,15360,21
|
|
20241105,121000,162156020,15370,15370,15370,15360,34
|
|
20241105,120900,161633740,15370,15370,15370,15360,29
|
|
20241105,120800,161188140,15360,15370,15370,15360,5
|
|
20241105,120700,161111300,15370,15380,15380,15360,30
|
|
20241105,120600,160650320,15370,15370,15370,15370,0
|
|
20241105,120500,160650320,15370,15370,15380,15370,25
|
|
20241105,120400,160266060,15370,15360,15370,15360,31
|
|
20241105,120300,159789890,15370,15370,15370,15360,24
|
|
20241105,120200,159421140,15370,15350,15370,15350,50
|
|
20241105,120100,158653240,15350,15370,15370,15350,21
|
|
20241105,120000,158330690,15360,15350,15360,15350,25
|
|
20241105,115900,157946830,15360,15360,15360,15360,11
|
|
20241105,115800,157777870,15350,15360,15360,15350,45
|
|
20241105,115700,157087110,15360,15360,15360,15360,1
|
|
20241105,115600,157071750,15360,15360,15360,15360,1
|
|
20241105,115500,157056390,15350,15350,15360,15350,34
|
|
20241105,115400,156534460,15360,15360,15360,15350,3
|
|
20241105,115300,156488390,15360,15350,15360,15350,22
|
|
20241105,115200,156150670,15350,15360,15360,15350,31
|
|
20241105,115100,155674810,15350,15360,15360,15350,13
|
|
20241105,115000,155475250,15350,15350,15350,15350,1
|
|
20241105,114900,155459900,15350,15360,15360,15350,32
|
|
20241105,114800,154968680,15360,15360,15360,15360,12
|
|
20241105,114700,154784360,15350,15350,15350,15350,0
|
|
20241105,114600,154784360,15350,15360,15370,15350,116
|
|
20241105,114500,153002890,15370,15370,15370,15370,1
|
|
20241105,114400,152987520,15370,15360,15370,15360,49
|
|
20241105,114300,152234800,15360,15370,15370,15360,3
|
|
20241105,114200,152188710,15360,15360,15360,15360,1
|
|
20241105,114100,152173350,15360,15380,15380,15360,14
|
|
20241105,114000,151958150,15390,15390,15390,15390,4
|
|
20241105,113900,151896590,15390,15390,15390,15390,1
|
|
20241105,113800,151881200,15370,15370,15370,15370,50
|
|
20241105,113700,151112700,15390,15390,15390,15390,1
|
|
20241105,113600,151097310,15370,15380,15390,15370,5
|
|
20241105,113500,151020430,15370,15390,15390,15370,43
|
|
20241105,113400,150359500,15370,15370,15370,15370,1
|
|
20241105,113300,150344130,15370,15390,15390,15370,21
|
|
20241105,113200,150021280,15390,15390,15390,15390,4
|
|
20241105,113100,149959720,15380,15400,15400,15380,7
|
|
20241105,113000,149852040,15400,15400,15400,15400,0
|
|
20241105,112900,149852040,15400,15380,15400,15380,31
|
|
20241105,112800,149375240,15380,15400,15400,15380,2
|
|
20241105,112700,149344460,15390,15390,15390,15390,2
|
|
20241105,112600,149313680,15390,15400,15400,15390,52
|
|
20241105,112500,148513180,15390,15400,15400,15390,4
|
|
20241105,112400,148451610,15390,15400,15400,15390,3
|
|
20241105,112300,148405430,15390,15390,15390,15390,32
|
|
20241105,112200,147912950,15400,15400,15400,15400,4
|
|
20241105,112100,147851350,15400,15400,15400,15400,1
|
|
20241105,112000,147835950,15400,15410,15410,15400,7
|
|
20241105,111900,147728140,15400,15400,15400,15400,2
|
|
20241105,111800,147697340,15410,15390,15410,15390,38
|
|
20241105,111700,147111780,15390,15400,15410,15380,306
|
|
20241105,111600,142399860,15400,15400,15400,15400,1
|
|
20241105,111500,142384460,15390,15360,15390,15360,170
|
|
20241105,111400,139770060,15350,15360,15360,15350,136
|
|
20241105,111300,137681530,15360,15360,15360,15360,8
|
|
20241105,111200,137558650,15360,15360,15360,15360,1
|
|
20241105,111100,137543290,15350,15360,15360,15350,31
|
|
20241105,111000,137067430,15360,15360,15360,15360,2
|
|
20241105,110900,137036710,15360,15350,15360,15350,4
|
|
20241105,110800,136975280,15350,15350,15350,15350,30
|
|
20241105,110700,136514780,15360,15350,15360,15350,15
|
|
20241105,110600,136284510,15360,15360,15360,15360,0
|
|
20241105,110500,136284510,15360,15370,15370,15360,7
|
|
20241105,110400,136176970,15370,15370,15370,15370,1
|
|
20241105,110300,136161600,15340,15340,15340,15340,30
|
|
20241105,110200,135701400,15350,15350,15350,15350,11
|
|
20241105,110100,135532550,15350,15340,15350,15340,4
|
|
20241105,110000,135471160,15350,15340,15350,15340,61
|
|
20241105,105900,134535410,15370,15350,15370,15350,13
|
|
20241105,105800,134335840,15350,15350,15350,15350,1
|
|
20241105,105700,134320490,15340,15350,15350,15340,44
|
|
20241105,105600,133645420,15350,15350,15350,15340,17
|
|
20241105,105500,133384480,15350,15350,15350,15350,1
|
|
20241105,105400,133369130,15350,15360,15360,15350,37
|
|
20241105,105300,132801120,15360,15350,15360,15350,31
|
|
20241105,105200,132325260,15350,15350,15350,15350,3
|
|
20241105,105100,132279210,15360,15350,15360,15350,34
|
|
20241105,105000,131757280,15360,15350,15360,15350,2
|
|
20241105,104900,131726570,15350,15360,15360,15350,2
|
|
20241105,104800,131695860,15350,15360,15360,15350,9
|
|
20241105,104700,131557630,15370,15360,15370,15360,4
|
|
20241105,104600,131496180,15370,15370,15370,15370,1
|
|
20241105,104500,131480810,15350,15370,15370,15350,9
|
|
20241105,104400,131342500,15380,15350,15380,15350,85
|
|
20241105,104300,130037120,15340,15350,15350,15340,6
|
|
20241105,104200,129945040,15340,15340,15340,15340,31
|
|
20241105,104100,129469500,15340,15340,15340,15340,2
|
|
20241105,104000,129438820,15350,15350,15350,15340,4
|
|
20241105,103900,129377430,15340,15340,15340,15340,44
|
|
20241105,103800,128702470,15340,15350,15350,15340,3
|
|
20241105,103700,128656430,15350,15340,15350,15340,23
|
|
20241105,103600,128303590,15340,15340,15340,15340,72
|
|
20241105,103500,127199110,15350,15350,15350,15350,7
|
|
20241105,103400,127091660,15350,15350,15360,15350,102
|
|
20241105,103300,125525940,15350,15360,15360,15350,35
|
|
20241105,103200,124988640,15360,15360,15360,15360,4
|
|
20241105,103100,124927200,15350,15350,15350,15350,1
|
|
20241105,103000,124911850,15350,15350,15350,15350,263
|
|
20241105,102900,120874800,15350,15340,15350,15340,16
|
|
20241105,102800,120629230,15340,15350,15350,15340,4
|
|
20241105,102700,120567840,15350,15350,15380,15350,12
|
|
20241105,102600,120383610,15390,15360,15390,15360,22
|
|
20241105,102500,120045660,15370,15340,15370,15340,126
|
|
20241105,102400,118111460,15350,15350,15350,15350,3
|
|
20241105,102300,118065410,15350,15340,15350,15340,198
|
|
20241105,102200,115026790,15340,15340,15340,15340,96
|
|
20241105,102100,113554150,15350,15350,15350,15350,2
|
|
20241105,102000,113523450,15350,15340,15350,15340,25
|
|
20241105,101900,113139930,15350,15340,15350,15340,31
|
|
20241105,101800,112664380,15350,15350,15350,15350,1
|
|
20241105,101700,112649030,15340,15340,15340,15340,105
|
|
20241105,101600,111038330,15350,15340,15350,15340,35
|
|
20241105,101500,110501390,15350,15350,15350,15350,0
|
|
20241105,101400,110501390,15350,15350,15350,15350,0
|
|
20241105,101300,110501390,15350,15340,15350,15340,32
|
|
20241105,101200,110010490,15350,15350,15350,15350,81
|
|
20241105,101100,108767140,15390,15390,15390,15390,2
|
|
20241105,101000,108736360,15330,15330,15330,15330,30
|
|
20241105,100900,108276460,15330,15340,15340,15330,10
|
|
20241105,100800,108123070,15340,15350,15390,15340,828
|
|
20241105,100700,95397910,15350,15350,15350,15350,2
|
|
20241105,100600,95367210,15350,15350,15350,15350,1
|
|
20241105,100500,95351860,15350,15340,15350,15340,2
|
|
20241105,100400,95321170,15350,15350,15350,15350,0
|
|
20241105,100300,95321170,15350,15350,15350,15350,4
|
|
20241105,100200,95259770,15340,15340,15340,15340,0
|
|
20241105,100100,95259770,15340,15340,15340,15340,17
|
|
20241105,100000,94998990,15350,15350,15350,15350,2
|
|
20241105,095900,94968290,15350,15350,15350,15350,1
|
|
20241105,095800,94952940,15350,15350,15350,15350,2
|
|
20241105,095700,94922240,15350,15350,15350,15350,2
|
|
20241105,095600,94891540,15350,15350,15350,15350,0
|
|
20241105,095500,94891540,15350,15350,15350,15350,0
|
|
20241105,095400,94891540,15350,15350,15350,15330,55
|
|
20241105,095300,94047810,15350,15350,15350,15350,0
|
|
20241105,095200,94047810,15350,15350,15350,15350,2
|
|
20241105,095100,94017110,15310,15310,15310,15310,0
|
|
20241105,095000,94017110,15310,15320,15320,15310,344
|
|
20241105,094900,88747040,15320,15340,15340,15310,218
|
|
20241105,094800,85406840,15350,15350,15350,15350,0
|
|
20241105,094700,85406840,15350,15350,15350,15350,1
|
|
20241105,094600,85391490,15350,15350,15350,15350,1
|
|
20241105,094500,85376140,15350,15350,15350,15350,2
|
|
20241105,094400,85345440,15350,15350,15350,15350,2
|
|
20241105,094300,85314740,15350,15350,15350,15350,0
|
|
20241105,094200,85314740,15350,15350,15350,15350,0
|
|
20241105,094100,85314740,15350,15350,15350,15350,4
|
|
20241105,094000,85253340,15360,15340,15360,15340,23
|
|
20241105,093900,84900460,15320,15360,15360,15320,2
|
|
20241105,093800,84869780,15360,15360,15360,15360,1
|
|
20241105,093700,84854420,15350,15350,15350,15350,2
|
|
20241105,093600,84823720,15360,15360,15360,15350,22
|
|
20241105,093500,84486000,15360,15360,15360,15360,1
|
|
20241105,093400,84470640,15320,15320,15320,15320,8
|
|
20241105,093300,84348080,15360,15360,15360,15360,2
|
|
20241105,093200,84317360,15360,15360,15360,15360,5
|
|
20241105,093100,84240560,15360,15360,15360,15360,5
|
|
20241105,093000,84163760,15320,15330,15330,15310,207
|
|
20241105,092900,80994190,15330,15330,15330,15330,1
|
|
20241105,092800,80978860,15330,15360,15360,15330,4
|
|
20241105,092700,80917480,15360,15360,15360,15360,1
|
|
20241105,092600,80902120,15310,15310,15310,15310,0
|
|
20241105,092500,80902120,15310,15370,15370,15310,2
|
|
20241105,092400,80871440,15320,15320,15320,15320,2
|
|
20241105,092300,80840800,15320,15320,15320,15320,1
|
|
20241105,092200,80825480,15320,15310,15320,15310,268
|
|
20241105,092100,76719750,15310,15310,15310,15310,200
|
|
20241105,092000,73657750,15310,15310,15310,15310,0
|
|
20241105,091900,73657750,15310,15310,15310,15310,0
|
|
20241105,091800,73657750,15310,15310,15310,15310,86
|
|
20241105,091700,72341090,15320,15310,15320,15310,34
|
|
20241105,091600,71820540,15320,15320,15320,15320,0
|
|
20241105,091500,71820540,15320,15320,15320,15320,1
|
|
20241105,091400,71805220,15310,15350,15350,15310,551
|
|
20241105,091300,63353680,15380,15380,15380,15380,0
|
|
20241105,091200,63353680,15380,15330,15380,15330,343
|
|
20241105,091100,58094520,15370,15320,15370,15320,900
|
|
20241105,091000,44304980,15320,15320,15340,15320,333
|
|
20241105,090900,39200690,15320,15320,15320,15320,98
|
|
20241105,090800,37699330,15330,15320,15330,15320,129
|
|
20241105,090700,35722350,15320,15330,15330,15320,3
|
|
20241105,090600,35676370,15290,15290,15290,15270,520
|
|
20241105,090500,27725860,15260,15270,15270,15260,23
|
|
20241105,090400,27374850,15250,15320,15320,15250,538
|
|
20241105,090300,19165220,15340,15350,15350,15340,14
|
|
20241105,090200,18950450,15240,15260,15260,15240,96
|
|
20241105,090100,17486840,15260,15250,15270,15250,114
|
|
20241105,090000,15746780,15240,15390,15390,15220,874
|