619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,191600,238624640,10740,10740,10740,10740,398
|
|
20241115,191500,238624640,10740,10740,10740,10740,0
|
|
20241115,191400,238624640,10740,10740,10740,10740,0
|
|
20241115,191300,238624640,10740,10740,10740,10740,0
|
|
20241115,191200,238624640,10740,10740,10740,10740,0
|
|
20241115,191100,238624640,10740,10740,10740,10740,0
|
|
20241115,191000,238624640,10740,10740,10740,10740,0
|
|
20241115,190900,238624640,10740,10740,10740,10740,0
|
|
20241115,190800,238624640,10740,10740,10740,10740,0
|
|
20241115,190700,238624640,10740,10740,10740,10740,0
|
|
20241115,190600,238624640,10740,10740,10740,10740,0
|
|
20241115,190500,238624640,10740,10740,10740,10740,0
|
|
20241115,190400,238624640,10740,10740,10740,10740,0
|
|
20241115,190300,238624640,10740,10740,10740,10740,0
|
|
20241115,190200,238624640,10740,10740,10740,10740,0
|
|
20241115,190100,238624640,10740,10740,10740,10740,0
|
|
20241115,190000,238624640,10740,10740,10740,10740,0
|
|
20241115,185900,238624640,10740,10740,10740,10740,0
|
|
20241115,185800,238624640,10740,10740,10740,10740,0
|
|
20241115,185700,238624640,10740,10740,10740,10740,0
|
|
20241115,185600,238624640,10740,10740,10740,10740,0
|
|
20241115,185500,238624640,10740,10740,10740,10740,0
|
|
20241115,185400,238624640,10740,10740,10740,10740,0
|
|
20241115,185300,238624640,10740,10740,10740,10740,0
|
|
20241115,185200,238624640,10740,10740,10740,10740,0
|
|
20241115,185100,238624640,10740,10740,10740,10740,0
|
|
20241115,185000,238624640,10740,10740,10740,10740,0
|
|
20241115,184900,238624640,10740,10740,10740,10740,0
|
|
20241115,184800,238624640,10740,10740,10740,10740,0
|
|
20241115,184700,238624640,10740,10740,10740,10740,0
|
|
20241115,184600,238624640,10740,10740,10740,10740,398
|
|
20241115,184500,238624640,10740,10740,10740,10740,0
|
|
20241115,184400,238624640,10740,10740,10740,10740,0
|
|
20241115,184300,238624640,10740,10740,10740,10740,0
|
|
20241115,184200,238624640,10740,10740,10740,10740,0
|
|
20241115,184100,238624640,10740,10740,10740,10740,0
|
|
20241115,184000,238624640,10740,10740,10740,10740,0
|
|
20241115,183900,238624640,10740,10740,10740,10740,0
|
|
20241115,183800,238624640,10740,10740,10740,10740,0
|
|
20241115,183700,238624640,10740,10740,10740,10740,0
|
|
20241115,183600,238624640,10740,10740,10740,10740,0
|
|
20241115,183500,238624640,10740,10740,10740,10740,0
|
|
20241115,183400,238624640,10740,10740,10740,10740,0
|
|
20241115,183300,238624640,10740,10740,10740,10740,0
|
|
20241115,183200,238624640,10740,10740,10740,10740,0
|
|
20241115,183100,238624640,10740,10740,10740,10740,0
|
|
20241115,183000,238624640,10740,10740,10740,10740,0
|
|
20241115,182900,238624640,10740,10740,10740,10740,0
|
|
20241115,182800,238624640,10740,10740,10740,10740,0
|
|
20241115,182700,238624640,10740,10740,10740,10740,0
|
|
20241115,182600,238624640,10740,10740,10740,10740,0
|
|
20241115,182500,238624640,10740,10740,10740,10740,0
|
|
20241115,182400,238624640,10740,10740,10740,10740,0
|
|
20241115,182300,238624640,10740,10740,10740,10740,0
|
|
20241115,182200,238624640,10740,10740,10740,10740,0
|
|
20241115,182100,238624640,10740,10740,10740,10740,0
|
|
20241115,182000,238624640,10740,10740,10740,10740,0
|
|
20241115,181900,238624640,10740,10740,10740,10740,0
|
|
20241115,181800,238624640,10740,10740,10740,10740,0
|
|
20241115,181700,238624640,10740,10740,10740,10740,0
|
|
20241115,181600,238624640,10740,10740,10740,10740,398
|
|
20241115,181500,238624640,10740,10740,10740,10740,0
|
|
20241115,181400,238624640,10740,10740,10740,10740,0
|
|
20241115,181300,238624640,10740,10740,10740,10740,0
|
|
20241115,181200,238624640,10740,10740,10740,10740,0
|
|
20241115,181100,238624640,10740,10740,10740,10740,0
|
|
20241115,181000,238624640,10740,10740,10740,10740,0
|
|
20241115,180900,238624640,10740,10740,10740,10740,0
|
|
20241115,180800,238624640,10740,10740,10740,10740,0
|
|
20241115,180700,238624640,10740,10740,10740,10740,0
|
|
20241115,180600,238624640,10740,10740,10740,10740,0
|
|
20241115,180500,238624640,10740,10740,10740,10740,0
|
|
20241115,180400,238624640,10740,10740,10740,10740,0
|
|
20241115,180300,238624640,10740,10740,10740,10740,0
|
|
20241115,180200,238624640,10740,10740,10740,10740,0
|
|
20241115,180100,238624640,10740,10740,10740,10740,0
|
|
20241115,180000,238624640,10740,10740,10740,10740,0
|
|
20241115,175900,238624640,10740,10740,10740,10740,0
|
|
20241115,175800,238624640,10740,10740,10740,10740,0
|
|
20241115,175700,238624640,10740,10740,10740,10740,0
|
|
20241115,175600,238624640,10740,10740,10740,10740,0
|
|
20241115,175500,238624640,10740,10740,10740,10740,0
|
|
20241115,175400,238624640,10740,10740,10740,10740,0
|
|
20241115,175300,238624640,10740,10740,10740,10740,0
|
|
20241115,175200,238624640,10740,10740,10740,10740,0
|
|
20241115,175100,238624640,10740,10740,10740,10740,0
|
|
20241115,175000,238624640,10740,10740,10740,10740,0
|
|
20241115,174900,238624640,10740,10740,10740,10740,0
|
|
20241115,174800,238624640,10740,10740,10740,10740,0
|
|
20241115,174700,238624640,10740,10740,10740,10740,0
|
|
20241115,174600,238624640,10740,10740,10740,10740,398
|
|
20241115,174500,238624640,10740,10740,10740,10740,0
|
|
20241115,174400,238624640,10740,10740,10740,10740,0
|
|
20241115,174300,238624640,10740,10740,10740,10740,0
|
|
20241115,174200,238624640,10740,10740,10740,10740,0
|
|
20241115,174100,238624640,10740,10740,10740,10740,0
|
|
20241115,174000,238624640,10740,10740,10740,10740,0
|
|
20241115,173900,238624640,10740,10740,10740,10740,0
|
|
20241115,173800,238624640,10740,10740,10740,10740,0
|
|
20241115,173700,238624640,10740,10740,10740,10740,0
|
|
20241115,173600,238624640,10740,10740,10740,10740,0
|
|
20241115,173500,238624640,10740,10740,10740,10740,0
|
|
20241115,173400,238624640,10740,10740,10740,10740,0
|
|
20241115,173300,238624640,10740,10740,10740,10740,0
|
|
20241115,173200,238624640,10740,10740,10740,10740,0
|
|
20241115,173100,238624640,10740,10740,10740,10740,0
|
|
20241115,173000,238624640,10740,10740,10740,10740,0
|
|
20241115,172900,238624640,10740,10740,10740,10740,0
|
|
20241115,172800,238624640,10740,10740,10740,10740,0
|
|
20241115,172700,238624640,10740,10740,10740,10740,0
|
|
20241115,172600,238624640,10740,10740,10740,10740,0
|
|
20241115,172500,238624640,10740,10740,10740,10740,0
|
|
20241115,172400,238624640,10740,10740,10740,10740,0
|
|
20241115,172300,238624640,10740,10740,10740,10740,0
|
|
20241115,172200,238624640,10740,10740,10740,10740,0
|
|
20241115,172100,238624640,10740,10740,10740,10740,0
|
|
20241115,172000,238624640,10740,10740,10740,10740,0
|
|
20241115,171900,238624640,10740,10740,10740,10740,0
|
|
20241115,171800,238624640,10740,10740,10740,10740,0
|
|
20241115,171700,238624640,10740,10740,10740,10740,0
|
|
20241115,171600,238624640,10740,10740,10740,10740,398
|
|
20241115,171500,238624640,10740,10740,10740,10740,0
|
|
20241115,171400,238624640,10740,10740,10740,10740,0
|
|
20241115,171300,238624640,10740,10740,10740,10740,0
|
|
20241115,171200,238624640,10740,10740,10740,10740,0
|
|
20241115,171100,238624640,10740,10740,10740,10740,0
|
|
20241115,171000,238624640,10740,10740,10740,10740,0
|
|
20241115,170900,238624640,10740,10740,10740,10740,0
|
|
20241115,170800,238624640,10740,10740,10740,10740,0
|
|
20241115,170700,238624640,10740,10740,10740,10740,0
|
|
20241115,170600,238624640,10740,10740,10740,10740,0
|
|
20241115,170500,238624640,10740,10740,10740,10740,0
|
|
20241115,170400,238624640,10740,10740,10740,10740,0
|
|
20241115,170300,238624640,10740,10740,10740,10740,0
|
|
20241115,170200,238624640,10740,10740,10740,10740,0
|
|
20241115,170100,238624640,10740,10740,10740,10740,0
|
|
20241115,170000,238624640,10740,10740,10740,10740,0
|
|
20241115,165900,238624640,10740,10740,10740,10740,0
|
|
20241115,165800,238624640,10740,10740,10740,10740,0
|
|
20241115,165700,238624640,10740,10740,10740,10740,0
|
|
20241115,165600,238624640,10740,10740,10740,10740,0
|
|
20241115,165500,238624640,10740,10740,10740,10740,0
|
|
20241115,165400,238624640,10740,10740,10740,10740,0
|
|
20241115,165300,238624640,10740,10740,10740,10740,0
|
|
20241115,165200,238624640,10740,10740,10740,10740,0
|
|
20241115,165100,238624640,10740,10740,10740,10740,0
|
|
20241115,165000,238624640,10740,10740,10740,10740,0
|
|
20241115,164900,238624640,10740,10740,10740,10740,0
|
|
20241115,164800,238624640,10740,10740,10740,10740,0
|
|
20241115,164700,238624640,10740,10740,10740,10740,0
|
|
20241115,164600,238624640,10740,10740,10740,10740,398
|
|
20241115,164500,238624640,10740,10740,10740,10740,0
|
|
20241115,164400,238624640,10740,10740,10740,10740,0
|
|
20241115,164300,238624640,10740,10740,10740,10740,0
|
|
20241115,164200,238624640,10740,10740,10740,10740,0
|
|
20241115,164100,238624640,10740,10740,10740,10740,0
|
|
20241115,164000,238624640,10740,10740,10740,10740,0
|
|
20241115,163900,238624640,10740,10740,10740,10740,0
|
|
20241115,163800,238624640,10740,10740,10740,10740,0
|
|
20241115,163700,238624640,10740,10740,10740,10740,0
|
|
20241115,163600,238624640,10740,10740,10740,10740,0
|
|
20241115,163500,238624640,10740,10740,10740,10740,0
|
|
20241115,163400,238624640,10740,10740,10740,10740,0
|
|
20241115,163300,238624640,10740,10740,10740,10740,0
|
|
20241115,163200,238624640,10740,10740,10740,10740,0
|
|
20241115,163100,238624640,10740,10740,10740,10740,0
|
|
20241115,163000,238624640,10740,10740,10740,10740,0
|
|
20241115,162900,238624640,10740,10740,10740,10740,0
|
|
20241115,162800,238624640,10740,10740,10740,10740,0
|
|
20241115,162700,238624640,10740,10740,10740,10740,0
|
|
20241115,162600,238624640,10740,10740,10740,10740,0
|
|
20241115,162500,238624640,10740,10740,10740,10740,0
|
|
20241115,162400,238624640,10740,10740,10740,10740,0
|
|
20241115,162300,238624640,10740,10740,10740,10740,0
|
|
20241115,162200,238624640,10740,10740,10740,10740,0
|
|
20241115,162100,238624640,10740,10740,10740,10740,0
|
|
20241115,162000,238624640,10740,10740,10740,10740,0
|
|
20241115,161900,238624640,10740,10740,10740,10740,0
|
|
20241115,161800,238624640,10740,10740,10740,10740,0
|
|
20241115,161700,238624640,10740,10740,10740,10740,0
|
|
20241115,161600,238624640,10740,10740,10740,10740,398
|
|
20241115,161500,238624640,10740,10740,10740,10740,0
|
|
20241115,161400,238624640,10740,10740,10740,10740,0
|
|
20241115,161300,238624640,10740,10740,10740,10740,0
|
|
20241115,161200,238624640,10740,10740,10740,10740,0
|
|
20241115,161100,238624640,10740,10740,10740,10740,0
|
|
20241115,161000,238624640,10740,10740,10740,10740,0
|
|
20241115,160900,238624640,10740,10740,10740,10740,0
|
|
20241115,160800,238624640,10740,10740,10740,10740,0
|
|
20241115,160700,238624640,10740,10740,10740,10740,0
|
|
20241115,160600,238624640,10740,10740,10740,10740,0
|
|
20241115,160500,238624640,10740,10740,10740,10740,0
|
|
20241115,160400,238624640,10740,10740,10740,10740,0
|
|
20241115,160300,238624640,10740,10740,10740,10740,0
|
|
20241115,160200,238624640,10740,10740,10740,10740,0
|
|
20241115,160100,238624640,10740,10740,10740,10740,0
|
|
20241115,160000,238624640,10740,10740,10740,10740,0
|
|
20241115,155900,238624640,10740,10740,10740,10740,0
|
|
20241115,155800,238624640,10740,10740,10740,10740,0
|
|
20241115,155700,238624640,10740,10740,10740,10740,0
|
|
20241115,155600,238624640,10740,10740,10740,10740,0
|
|
20241115,155500,238624640,10740,10740,10740,10740,0
|
|
20241115,155400,238624640,10740,10740,10740,10740,0
|
|
20241115,155300,238624640,10740,10740,10740,10740,0
|
|
20241115,155200,238624640,10740,10740,10740,10740,0
|
|
20241115,155100,238624640,10740,10740,10740,10740,0
|
|
20241115,155000,238624640,10740,10740,10740,10740,0
|
|
20241115,154900,238624640,10740,10740,10740,10740,0
|
|
20241115,154800,238624640,10740,10740,10740,10740,0
|
|
20241115,154700,238624640,10740,10740,10740,10740,0
|
|
20241115,154600,238624640,10740,10740,10740,10740,398
|
|
20241115,154500,238624640,10740,10740,10740,10740,0
|
|
20241115,154400,238624640,10740,10740,10740,10740,0
|
|
20241115,154300,238624640,10740,10740,10740,10740,0
|
|
20241115,154200,238624640,10740,10740,10740,10740,0
|
|
20241115,154100,238624640,10740,10740,10740,10740,0
|
|
20241115,154000,238624640,10740,10740,10740,10740,0
|
|
20241115,153900,238624640,10740,10740,10740,10740,0
|
|
20241115,153800,238624640,10740,10740,10740,10740,0
|
|
20241115,153700,238624640,10740,10740,10740,10740,0
|
|
20241115,153600,238624640,10740,10740,10740,10740,0
|
|
20241115,153500,238624640,10740,10740,10740,10740,0
|
|
20241115,153400,238624640,10740,10740,10740,10740,0
|
|
20241115,153300,238624640,10740,10740,10740,10740,0
|
|
20241115,153200,238624640,10740,10740,10740,10740,0
|
|
20241115,153100,238624640,10740,10740,10740,10740,0
|
|
20241115,153000,238624640,10740,10740,10740,10740,398
|
|
20241115,152900,234350120,10700,10700,10700,10700,0
|
|
20241115,152800,234350120,10700,10700,10700,10700,0
|
|
20241115,152700,234350120,10700,10700,10700,10700,0
|
|
20241115,152600,234350120,10700,10700,10700,10700,0
|
|
20241115,152500,234350120,10700,10700,10700,10700,0
|
|
20241115,152400,234350120,10700,10700,10700,10700,0
|
|
20241115,152300,234350120,10700,10700,10700,10700,0
|
|
20241115,152200,234350120,10700,10700,10700,10700,0
|
|
20241115,152100,234350120,10700,10700,10700,10700,0
|
|
20241115,152000,234350120,10700,10700,10700,10700,0
|
|
20241115,151900,234350120,10700,10650,10700,10650,122
|
|
20241115,151800,233048810,10700,10650,10700,10650,29
|
|
20241115,151700,232739360,10700,10670,10700,10650,708
|
|
20241115,151600,225184710,10670,10680,10690,10670,1763
|
|
20241115,151500,206355220,10680,10680,10680,10680,3
|
|
20241115,151400,206323180,10680,10680,10710,10680,6
|
|
20241115,151300,206259070,10710,10700,10710,10680,50
|
|
20241115,151200,205724110,10680,10690,10690,10680,55
|
|
20241115,151100,205136430,10690,10700,10700,10690,7
|
|
20241115,151000,205061590,10690,10690,10700,10690,5
|
|
20241115,150900,205008130,10700,10700,10700,10700,0
|
|
20241115,150800,205008130,10700,10700,10700,10700,0
|
|
20241115,150700,205008130,10700,10700,10700,10700,3
|
|
20241115,150600,204976030,10710,10710,10710,10710,0
|
|
20241115,150500,204976030,10710,10710,10710,10710,0
|
|
20241115,150400,204976030,10710,10710,10710,10710,0
|
|
20241115,150300,204976030,10710,10710,10710,10710,0
|
|
20241115,150200,204976030,10710,10710,10710,10710,5
|
|
20241115,150100,204922480,10680,10680,10680,10680,0
|
|
20241115,150000,204922480,10680,10680,10680,10680,10
|
|
20241115,145900,204815680,10710,10700,10710,10680,23
|
|
20241115,145800,204569990,10720,10720,10720,10720,0
|
|
20241115,145700,204569990,10720,10690,10720,10690,10
|
|
20241115,145600,204463060,10720,10720,10720,10720,0
|
|
20241115,145500,204463060,10720,10700,10720,10700,2
|
|
20241115,145400,204441640,10700,10700,10700,10700,8
|
|
20241115,145300,204356040,10710,10710,10710,10710,0
|
|
20241115,145200,204356040,10710,10690,10710,10680,476
|
|
20241115,145100,199268790,10670,10670,10670,10670,9
|
|
20241115,145000,199172760,10700,10700,10700,10700,2
|
|
20241115,144900,199151360,10690,10700,10700,10690,115
|
|
20241115,144800,197921080,10700,10700,10700,10700,3
|
|
20241115,144700,197888980,10700,10700,10700,10700,0
|
|
20241115,144600,197888980,10700,10690,10700,10690,148
|
|
20241115,144500,196305530,10700,10700,10700,10700,0
|
|
20241115,144400,196305530,10700,10700,10700,10700,1
|
|
20241115,144300,196294830,10690,10720,10750,10690,2155
|
|
20241115,144200,173224230,10720,10720,10720,10720,0
|
|
20241115,144100,173224230,10720,10720,10720,10720,22
|
|
20241115,144000,172988390,10720,10720,10720,10720,2
|
|
20241115,143900,172966950,10710,10710,10710,10710,10
|
|
20241115,143800,172859850,10730,10710,10730,10710,11
|
|
20241115,143700,172742000,10730,10730,10730,10730,0
|
|
20241115,143600,172742000,10730,10730,10730,10710,15
|
|
20241115,143500,172581270,10710,10710,10710,10710,9
|
|
20241115,143400,172484880,10730,10730,10730,10730,0
|
|
20241115,143300,172484880,10730,10710,10730,10710,24
|
|
20241115,143200,172227800,10710,10710,10710,10710,9
|
|
20241115,143100,172131410,10730,10730,10730,10730,0
|
|
20241115,143000,172131410,10730,10710,10730,10710,10
|
|
20241115,142900,172024290,10730,10730,10730,10730,0
|
|
20241115,142800,172024290,10730,10730,10730,10730,0
|
|
20241115,142700,172024290,10730,10710,10730,10710,11
|
|
20241115,142600,171906440,10730,10730,10730,10730,0
|
|
20241115,142500,171906440,10730,10730,10730,10730,2
|
|
20241115,142400,171884980,10700,10700,10700,10700,9
|
|
20241115,142300,171788680,10730,10700,10730,10700,8
|
|
20241115,142200,171703050,10730,10700,10730,10700,11
|
|
20241115,142100,171585290,10730,10730,10730,10730,1
|
|
20241115,142000,171574560,10730,10700,10730,10700,24
|
|
20241115,141900,171317690,10700,10690,10700,10690,11
|
|
20241115,141800,171200080,10700,10700,10700,10700,0
|
|
20241115,141700,171200080,10700,10700,10700,10700,0
|
|
20241115,141600,171200080,10700,10700,10700,10700,7
|
|
20241115,141500,171125180,10730,10730,10730,10730,0
|
|
20241115,141400,171125180,10730,10730,10730,10730,2
|
|
20241115,141300,171103720,10690,10690,10690,10690,9
|
|
20241115,141200,171007510,10730,10690,10730,10690,25
|
|
20241115,141100,170740180,10690,10690,10690,10690,9
|
|
20241115,141000,170643970,10700,10700,10700,10700,6
|
|
20241115,140900,170579770,10700,10700,10700,10700,95
|
|
20241115,140800,169563270,10690,10660,10700,10650,232
|
|
20241115,140700,167085840,10670,10670,10670,10670,11
|
|
20241115,140600,166968470,10670,10670,10670,10670,0
|
|
20241115,140500,166968470,10670,10670,10670,10670,9
|
|
20241115,140400,166872440,10690,10690,10690,10690,7
|
|
20241115,140300,166797610,10680,10690,10690,10680,16
|
|
20241115,140200,166626610,10700,10700,10700,10700,0
|
|
20241115,140100,166626610,10700,10700,10700,10700,2
|
|
20241115,140000,166605210,10700,10660,10700,10660,55
|
|
20241115,135900,166017790,10640,10640,10640,10640,0
|
|
20241115,135800,166017790,10640,10640,10640,10640,0
|
|
20241115,135700,166017790,10640,10640,10640,10640,9
|
|
20241115,135600,165922030,10680,10680,10680,10680,0
|
|
20241115,135500,165922030,10680,10680,10680,10670,14
|
|
20241115,135400,165772540,10690,10640,10710,10640,310
|
|
20241115,135300,162461480,10640,10640,10640,10640,0
|
|
20241115,135200,162461480,10640,10640,10640,10640,35
|
|
20241115,135100,162089080,10650,10650,10650,10650,0
|
|
20241115,135000,162089080,10650,10650,10650,10650,3
|
|
20241115,134900,162057130,10650,10640,10650,10640,272
|
|
20241115,134800,159160420,10660,10660,10660,10660,0
|
|
20241115,134700,159160420,10660,10660,10660,10660,9
|
|
20241115,134600,159064480,10660,10640,10660,10640,11
|
|
20241115,134500,158947400,10640,10640,10640,10640,13
|
|
20241115,134400,158809080,10640,10640,10640,10640,8
|
|
20241115,134300,158723960,10640,10640,10640,10640,1958
|
|
20241115,134200,137890840,10650,10650,10650,10650,233
|
|
20241115,134100,135409390,10650,10650,10650,10650,20
|
|
20241115,134000,135196390,10650,10650,10650,10650,0
|
|
20241115,133900,135196390,10650,10650,10650,10650,0
|
|
20241115,133800,135196390,10650,10650,10650,10650,10
|
|
20241115,133700,135089890,10650,10650,10650,10650,12
|
|
20241115,133600,134962090,10650,10650,10650,10650,9
|
|
20241115,133500,134866240,10650,10650,10650,10650,0
|
|
20241115,133400,134866240,10650,10650,10650,10650,10
|
|
20241115,133300,134759740,10650,10660,10660,10650,11
|
|
20241115,133200,134642570,10720,10720,10720,10720,0
|
|
20241115,133100,134642570,10720,10660,10720,10660,62
|
|
20241115,133000,133980590,10660,10650,10660,10650,16
|
|
20241115,132900,133810120,10660,10660,10660,10660,0
|
|
20241115,132800,133810120,10660,10660,10660,10660,0
|
|
20241115,132700,133810120,10660,10670,10670,10660,9
|
|
20241115,132600,133714170,10680,10680,10680,10680,0
|
|
20241115,132500,133714170,10680,10660,10680,10660,10
|
|
20241115,132400,133607550,10660,10660,10660,10660,10
|
|
20241115,132300,133500950,10660,10660,10660,10660,0
|
|
20241115,132200,133500950,10660,10660,10660,10660,9
|
|
20241115,132100,133405010,10720,10650,10720,10650,12
|
|
20241115,132000,133277140,10650,10650,10650,10650,0
|
|
20241115,131900,133277140,10650,10650,10650,10650,9
|
|
20241115,131800,133181290,10660,10660,10660,10660,10
|
|
20241115,131700,133074690,10660,10660,10660,10660,9
|
|
20241115,131600,132978750,10660,10660,10660,10660,0
|
|
20241115,131500,132978750,10660,10660,10660,10660,11
|
|
20241115,131400,132861490,10660,10680,10680,10660,19
|
|
20241115,131300,132658750,10680,10680,10680,10680,0
|
|
20241115,131200,132658750,10680,10660,10680,10660,116
|
|
20241115,131100,131421140,10650,10650,10650,10650,20
|
|
20241115,131000,131208140,10650,10650,10650,10650,0
|
|
20241115,130900,131208140,10650,10650,10650,10650,0
|
|
20241115,130800,131208140,10650,10650,10650,10650,19
|
|
20241115,130700,131005790,10650,10650,10650,10650,0
|
|
20241115,130600,131005790,10650,10650,10650,10650,9
|
|
20241115,130500,130909940,10650,10650,10650,10650,11
|
|
20241115,130400,130792790,10650,10650,10650,10650,0
|
|
20241115,130300,130792790,10650,10650,10650,10650,9
|
|
20241115,130200,130696940,10670,10650,10670,10650,69
|
|
20241115,130100,129961150,10650,10650,10650,10650,0
|
|
20241115,130000,129961150,10650,10650,10650,10650,10
|
|
20241115,125900,129854650,10660,10660,10660,10660,0
|
|
20241115,125800,129854650,10660,10640,10660,10640,20
|
|
20241115,125700,129641830,10640,10640,10640,10640,0
|
|
20241115,125600,129641830,10640,10640,10640,10640,0
|
|
20241115,125500,129641830,10640,10640,10640,10640,20
|
|
20241115,125400,129429030,10630,10630,10630,10630,0
|
|
20241115,125300,129429030,10630,10630,10630,10630,0
|
|
20241115,125200,129429030,10630,10630,10630,10630,9
|
|
20241115,125100,129333360,10680,10680,10680,10680,0
|
|
20241115,125000,129333360,10680,10630,10680,10630,11
|
|
20241115,124900,129216360,10640,10650,10650,10640,61
|
|
20241115,124800,128567230,10650,10650,10650,10650,0
|
|
20241115,124700,128567230,10650,10650,10650,10650,9
|
|
20241115,124600,128471380,10660,10660,10660,10660,0
|
|
20241115,124500,128471380,10660,10660,10660,10660,11
|
|
20241115,124400,128354120,10660,10660,10660,10660,9
|
|
20241115,124300,128258180,10700,10700,10700,10700,1
|
|
20241115,124200,128247480,10670,10670,10670,10670,11
|
|
20241115,124100,128130110,10670,10670,10670,10670,9
|
|
20241115,124000,128034080,10690,10670,10690,10670,451
|
|
20241115,123900,123217180,10660,10660,10660,10660,19
|
|
20241115,123800,123014640,10670,10670,10670,10670,0
|
|
20241115,123700,123014640,10670,10670,10670,10670,0
|
|
20241115,123600,123014640,10670,10660,10670,10660,21
|
|
20241115,123500,122790770,10660,10660,10660,10660,0
|
|
20241115,123400,122790770,10660,10660,10660,10660,0
|
|
20241115,123300,122790770,10660,10660,10660,10660,9
|
|
20241115,123200,122694830,10670,10670,10670,10670,0
|
|
20241115,123100,122694830,10670,10660,10670,10660,18
|
|
20241115,123000,122502860,10670,10670,10670,10670,0
|
|
20241115,122900,122502860,10670,10670,10670,10670,0
|
|
20241115,122800,122502860,10670,10690,10690,10670,96
|
|
20241115,122700,121476770,10700,10710,10710,10700,1352
|
|
20241115,122600,107002140,10710,10710,10710,10710,57
|
|
20241115,122500,106391670,10710,10720,10720,10710,815
|
|
20241115,122400,97654960,10720,10720,10720,10720,0
|
|
20241115,122300,97654960,10720,10720,10720,10720,10
|
|
20241115,122200,97547760,10720,10720,10720,10720,9
|
|
20241115,122100,97451280,10740,10730,10740,10730,291
|
|
20241115,122000,94328430,10710,10710,10710,10710,9
|
|
20241115,121900,94232040,10730,10730,10730,10730,0
|
|
20241115,121800,94232040,10730,10730,10730,10730,91
|
|
20241115,121700,93255610,10710,10710,10710,10710,10
|
|
20241115,121600,93148510,10730,10730,10730,10730,0
|
|
20241115,121500,93148510,10730,10730,10730,10730,1
|
|
20241115,121400,93137780,10710,10710,10710,10710,41
|
|
20241115,121300,92698670,10700,10700,10700,10700,10
|
|
20241115,121200,92591670,10700,10700,10700,10700,9
|
|
20241115,121100,92495370,10700,10700,10700,10700,0
|
|
20241115,121000,92495370,10700,10700,10700,10700,11
|
|
20241115,120900,92377670,10700,10700,10700,10700,9
|
|
20241115,120800,92281370,10700,10700,10700,10700,0
|
|
20241115,120700,92281370,10700,10700,10700,10700,0
|
|
20241115,120600,92281370,10700,10700,10700,10700,20
|
|
20241115,120500,92067370,10700,10700,10700,10700,0
|
|
20241115,120400,92067370,10700,10700,10700,10700,0
|
|
20241115,120300,92067370,10700,10700,10700,10700,61
|
|
20241115,120200,91414670,10700,10700,10700,10700,0
|
|
20241115,120100,91414670,10700,10700,10700,10700,9
|
|
20241115,120000,91318370,10700,10700,10700,10700,11
|
|
20241115,115900,91200670,10700,10700,10700,10700,0
|
|
20241115,115800,91200670,10700,10700,10700,10700,9
|
|
20241115,115700,91104370,10700,10700,10700,10700,11
|
|
20241115,115600,90986670,10700,10700,10700,10700,0
|
|
20241115,115500,90986670,10700,10700,10700,10700,9
|
|
20241115,115400,90890370,10710,10710,10710,10710,0
|
|
20241115,115300,90890370,10710,10700,10710,10700,35
|
|
20241115,115200,90515610,10710,10710,10710,10710,0
|
|
20241115,115100,90515610,10710,10710,10710,10710,0
|
|
20241115,115000,90515610,10710,10710,10710,10710,2
|
|
20241115,114900,90494190,10710,10710,10710,10710,0
|
|
20241115,114800,90494190,10710,10710,10710,10710,0
|
|
20241115,114700,90494190,10710,10700,10710,10700,20
|
|
20241115,114600,90280100,10700,10710,10720,10700,152
|
|
20241115,114500,88652030,10720,10710,10730,10710,76
|
|
20241115,114400,87837250,10720,10700,10720,10700,87
|
|
20241115,114300,86904810,10690,10690,10690,10690,0
|
|
20241115,114200,86904810,10690,10690,10690,10690,9
|
|
20241115,114100,86808600,10710,10710,10710,10710,440
|
|
20241115,114000,82096200,10690,10690,10690,10690,11
|
|
20241115,113900,81978610,10690,10700,10700,10690,10
|
|
20241115,113800,81871700,10690,10690,10690,10690,0
|
|
20241115,113700,81871700,10690,10690,10690,10690,10
|
|
20241115,113600,81764800,10690,10690,10690,10690,14
|
|
20241115,113500,81615140,10690,10690,10690,10690,0
|
|
20241115,113400,81615140,10690,10690,10690,10690,20
|
|
20241115,113300,81401340,10690,10690,10690,10690,0
|
|
20241115,113200,81401340,10690,10690,10690,10690,0
|
|
20241115,113100,81401340,10690,10690,10690,10690,20
|
|
20241115,113000,81187540,10690,10690,10690,10690,0
|
|
20241115,112900,81187540,10690,10690,10690,10690,0
|
|
20241115,112800,81187540,10690,10690,10690,10690,9
|
|
20241115,112700,81091330,10690,10690,10690,10690,10
|
|
20241115,112600,80984430,10690,10690,10690,10690,9
|
|
20241115,112500,80888220,10690,10690,10690,10690,0
|
|
20241115,112400,80888220,10690,10690,10690,10690,42
|
|
20241115,112300,80439240,10690,10690,10690,10690,9
|
|
20241115,112200,80343030,10690,10690,10690,10690,0
|
|
20241115,112100,80343030,10690,10690,10690,10690,11
|
|
20241115,112000,80225440,10690,10690,10690,10690,148
|
|
20241115,111900,78643320,10690,10690,10690,10690,0
|
|
20241115,111800,78643320,10690,10690,10690,10690,10
|
|
20241115,111700,78536420,10690,10690,10690,10690,9
|
|
20241115,111600,78440210,10690,10690,10690,10690,0
|
|
20241115,111500,78440210,10690,10720,10720,10690,12
|
|
20241115,111400,78311840,10690,10690,10690,10690,11
|
|
20241115,111300,78194250,10690,10690,10690,10690,0
|
|
20241115,111200,78194250,10690,10690,10690,10690,9
|
|
20241115,111100,78098040,10690,10690,10690,10690,19
|
|
20241115,111000,77894930,10690,10690,10690,10690,0
|
|
20241115,110900,77894930,10690,10690,10690,10690,9
|
|
20241115,110800,77798720,10690,10690,10690,10690,10
|
|
20241115,110700,77691820,10690,10690,10690,10690,9
|
|
20241115,110600,77595610,10690,10690,10690,10690,0
|
|
20241115,110500,77595610,10690,10690,10690,10690,11
|
|
20241115,110400,77478020,10690,10690,10690,10690,17
|
|
20241115,110300,77296290,10690,10690,10690,10690,0
|
|
20241115,110200,77296290,10690,10690,10690,10690,0
|
|
20241115,110100,77296290,10690,10690,10690,10690,21
|
|
20241115,110000,77071800,10700,10700,10700,10700,0
|
|
20241115,105900,77071800,10700,10700,10700,10700,0
|
|
20241115,105800,77071800,10700,10690,10700,10690,12
|
|
20241115,105700,76943500,10690,10690,10690,10690,0
|
|
20241115,105600,76943500,10690,10690,10690,10690,9
|
|
20241115,105500,76847290,10690,10690,10690,10690,11
|
|
20241115,105400,76729700,10690,10690,10690,10690,24
|
|
20241115,105300,76473140,10680,10680,10680,10680,9
|
|
20241115,105200,76377020,10690,10690,10690,10690,0
|
|
20241115,105100,76377020,10690,10690,10690,10690,70
|
|
20241115,105000,75628720,10680,10680,10680,10680,430
|
|
20241115,104900,71036320,10640,10640,10640,10640,0
|
|
20241115,104800,71036320,10640,10640,10640,10640,19
|
|
20241115,104700,70834160,10640,10640,10640,10640,1
|
|
20241115,104600,70823520,10640,10640,10640,10640,0
|
|
20241115,104500,70823520,10640,10640,10640,10640,20
|
|
20241115,104400,70610720,10630,10630,10630,10630,0
|
|
20241115,104300,70610720,10630,10630,10630,10630,0
|
|
20241115,104200,70610720,10630,10630,10630,10630,20
|
|
20241115,104100,70398120,10630,10630,10630,10630,0
|
|
20241115,104000,70398120,10630,10630,10630,10630,9
|
|
20241115,103900,70302450,10630,10640,10640,10630,10
|
|
20241115,103800,70196140,10630,10630,10630,10630,0
|
|
20241115,103700,70196140,10630,10630,10630,10630,9
|
|
20241115,103600,70100470,10630,10630,10630,10630,0
|
|
20241115,103500,70100470,10630,10630,10630,10630,11
|
|
20241115,103400,69983540,10630,10630,10630,10630,9
|
|
20241115,103300,69887870,10630,10630,10630,10630,0
|
|
20241115,103200,69887870,10630,10630,10630,10630,10
|
|
20241115,103100,69781570,10630,10630,10630,10630,9
|
|
20241115,103000,69685900,10630,10630,10630,10630,0
|
|
20241115,102900,69685900,10630,10630,10630,10630,20
|
|
20241115,102800,69473300,10640,10640,10640,10640,0
|
|
20241115,102700,69473300,10640,10640,10640,10640,329
|
|
20241115,102600,65972740,10630,10640,10640,10630,21
|
|
20241115,102500,65749320,10640,10640,10640,10640,0
|
|
20241115,102400,65749320,10640,10640,10640,10640,0
|
|
20241115,102300,65749320,10640,10640,10640,10640,9
|
|
20241115,102200,65653560,10640,10640,10640,10640,10
|
|
20241115,102100,65547160,10640,10640,10640,10640,9
|
|
20241115,102000,65451400,10640,10640,10640,10640,0
|
|
20241115,101900,65451400,10640,10640,10640,10640,22
|
|
20241115,101800,65217320,10640,10640,10640,10640,9
|
|
20241115,101700,65121560,10640,10640,10640,10640,0
|
|
20241115,101600,65121560,10640,10640,10640,10640,11
|
|
20241115,101500,65004520,10640,10640,10640,10640,9
|
|
20241115,101400,64908760,10640,10640,10640,10640,0
|
|
20241115,101300,64908760,10640,10640,10640,10640,10
|
|
20241115,101200,64802360,10640,10640,10640,10640,9
|
|
20241115,101100,64706600,10650,10650,10650,10650,0
|
|
20241115,101000,64706600,10650,10650,10650,10650,9
|
|
20241115,100900,64610750,10710,10710,10710,10710,0
|
|
20241115,100800,64610750,10710,10720,10720,10710,2
|
|
20241115,100700,64589320,10650,10650,10650,10650,45
|
|
20241115,100600,64110070,10720,10650,10720,10650,13
|
|
20241115,100500,63971480,10650,10650,10650,10650,0
|
|
20241115,100400,63971480,10650,10650,10650,10650,9
|
|
20241115,100300,63875630,10650,10650,10650,10650,10
|
|
20241115,100200,63769130,10650,10650,10650,10650,9
|
|
20241115,100100,63673280,10670,10670,10670,10670,0
|
|
20241115,100000,63673280,10670,10670,10670,10670,11
|
|
20241115,095900,63555910,10670,10710,10710,10670,601
|
|
20241115,095800,57119560,10710,10670,10710,10670,203
|
|
20241115,095700,54953510,10670,10640,10670,10640,14
|
|
20241115,095600,54804460,10640,10640,10640,10640,9
|
|
20241115,095500,54708700,10640,10640,10640,10640,142
|
|
20241115,095400,53197820,10630,10630,10630,10630,0
|
|
20241115,095300,53197820,10630,10630,10630,10630,19
|
|
20241115,095200,52995850,10630,10630,10630,10630,0
|
|
20241115,095100,52995850,10630,10630,10630,10630,9
|
|
20241115,095000,52900180,10630,10630,10630,10630,11
|
|
20241115,094900,52783250,10630,10630,10630,10630,472
|
|
20241115,094800,47765890,10630,10610,10630,10610,10
|
|
20241115,094700,47659770,10610,10610,10610,10610,11
|
|
20241115,094600,47543060,10600,10600,10600,10600,0
|
|
20241115,094500,47543060,10600,10600,10600,10600,9
|
|
20241115,094400,47447660,10630,10630,10630,10630,1
|
|
20241115,094300,47437030,10610,10600,10610,10600,25
|
|
20241115,094200,47171870,10610,10610,10610,10610,12
|
|
20241115,094100,47044550,10610,10610,10610,10610,0
|
|
20241115,094000,47044550,10610,10610,10610,10610,2
|
|
20241115,093900,47023330,10630,10610,10630,10610,7
|
|
20241115,093800,46949020,10630,10630,10630,10630,0
|
|
20241115,093700,46949020,10630,10610,10630,10610,20
|
|
20241115,093600,46736620,10640,10640,10640,10640,0
|
|
20241115,093500,46736620,10640,10640,10640,10640,5
|
|
20241115,093400,46683420,10630,10630,10630,10630,1
|
|
20241115,093300,46672790,10600,10600,10600,10600,0
|
|
20241115,093200,46672790,10600,10600,10600,10600,835
|
|
20241115,093100,37821790,10590,10590,10590,10590,0
|
|
20241115,093000,37821790,10590,10590,10590,10590,1
|
|
20241115,092900,37811200,10600,10600,10600,10600,0
|
|
20241115,092800,37811200,10600,10600,10600,10600,0
|
|
20241115,092700,37811200,10600,10620,10620,10590,2993
|
|
20241115,092600,6097620,10630,10630,10630,10630,0
|
|
20241115,092500,6097620,10630,10630,10630,10630,0
|
|
20241115,092400,6097620,10630,10630,10630,10630,0
|
|
20241115,092300,6097620,10630,10630,10630,10630,56
|
|
20241115,092200,5502340,10630,10630,10630,10630,10
|
|
20241115,092100,5396040,10630,10630,10630,10630,11
|
|
20241115,092000,5279110,10630,10630,10630,10630,5
|
|
20241115,091900,5225960,10620,10620,10620,10620,0
|
|
20241115,091800,5225960,10620,10620,10620,10620,120
|
|
20241115,091700,3951560,10620,10620,10620,10620,1
|
|
20241115,091600,3940940,10620,10620,10620,10620,0
|
|
20241115,091500,3940940,10620,10620,10620,10620,0
|
|
20241115,091400,3940940,10620,10620,10620,10620,1
|
|
20241115,091300,3930320,10600,10600,10600,10600,57
|
|
20241115,091200,3326120,10610,10620,10620,10610,36
|
|
20241115,091100,2944120,10610,10610,10610,10610,0
|
|
20241115,091000,2944120,10610,10610,10610,10610,0
|
|
20241115,090900,2944120,10610,10640,10640,10610,95
|
|
20241115,090800,1935840,10640,10640,10640,10640,6
|
|
20241115,090700,1872000,10650,10680,10680,10650,23
|
|
20241115,090600,1627020,10680,10680,10680,10680,39
|
|
20241115,090500,1210500,10680,10680,10680,10680,1
|
|
20241115,090400,1199820,10660,10680,10680,10660,18
|
|
20241115,090300,1007740,10690,10700,10700,10690,11
|
|
20241115,090200,890090,10710,10720,10720,10710,74
|
|
20241115,090100,96840,10760,10760,10760,10760,0
|
|
20241115,090000,96840,10760,10760,10760,10760,9
|