657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,195300,1711324150,17460,17460,17460,17460,0
|
|
20241122,195200,1711324150,17460,17460,17460,17460,0
|
|
20241122,195100,1711324150,17460,17460,17460,17460,0
|
|
20241122,195000,1711324150,17460,17460,17460,17460,0
|
|
20241122,194900,1711324150,17460,17460,17460,17460,0
|
|
20241122,194800,1711324150,17460,17460,17460,17460,0
|
|
20241122,194700,1711324150,17460,17460,17460,17460,0
|
|
20241122,194600,1711324150,17460,17460,17460,17460,0
|
|
20241122,194500,1711324150,17460,17460,17460,17460,0
|
|
20241122,194400,1711324150,17460,17460,17460,17460,0
|
|
20241122,194300,1711324150,17460,17460,17460,17460,0
|
|
20241122,194200,1711324150,17460,17460,17460,17460,0
|
|
20241122,194100,1711324150,17460,17460,17460,17460,0
|
|
20241122,194000,1711324150,17460,17460,17460,17460,0
|
|
20241122,193900,1711324150,17460,17460,17460,17460,0
|
|
20241122,193800,1711324150,17460,17460,17460,17460,0
|
|
20241122,193700,1711324150,17460,17460,17460,17460,0
|
|
20241122,193600,1711324150,17460,17460,17460,17460,0
|
|
20241122,193500,1711324150,17460,17460,17460,17460,0
|
|
20241122,193400,1711324150,17460,17460,17460,17460,0
|
|
20241122,193300,1711324150,17460,17460,17460,17460,0
|
|
20241122,193200,1711324150,17460,17460,17460,17460,0
|
|
20241122,193100,1711324150,17460,17460,17460,17460,0
|
|
20241122,193000,1711324150,17460,17460,17460,17460,0
|
|
20241122,192900,1711324150,17460,17460,17460,17460,0
|
|
20241122,192800,1711324150,17460,17460,17460,17460,0
|
|
20241122,192700,1711324150,17460,17460,17460,17460,0
|
|
20241122,192600,1711324150,17460,17460,17460,17460,0
|
|
20241122,192500,1711324150,17460,17460,17460,17460,0
|
|
20241122,192400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,192300,1711324150,17460,17460,17460,17460,0
|
|
20241122,192200,1711324150,17460,17460,17460,17460,0
|
|
20241122,192100,1711324150,17460,17460,17460,17460,0
|
|
20241122,192000,1711324150,17460,17460,17460,17460,0
|
|
20241122,191900,1711324150,17460,17460,17460,17460,0
|
|
20241122,191800,1711324150,17460,17460,17460,17460,0
|
|
20241122,191700,1711324150,17460,17460,17460,17460,0
|
|
20241122,191600,1711324150,17460,17460,17460,17460,0
|
|
20241122,191500,1711324150,17460,17460,17460,17460,0
|
|
20241122,191400,1711324150,17460,17460,17460,17460,0
|
|
20241122,191300,1711324150,17460,17460,17460,17460,0
|
|
20241122,191200,1711324150,17460,17460,17460,17460,0
|
|
20241122,191100,1711324150,17460,17460,17460,17460,0
|
|
20241122,191000,1711324150,17460,17460,17460,17460,0
|
|
20241122,190900,1711324150,17460,17460,17460,17460,0
|
|
20241122,190800,1711324150,17460,17460,17460,17460,0
|
|
20241122,190700,1711324150,17460,17460,17460,17460,0
|
|
20241122,190600,1711324150,17460,17460,17460,17460,0
|
|
20241122,190500,1711324150,17460,17460,17460,17460,0
|
|
20241122,190400,1711324150,17460,17460,17460,17460,0
|
|
20241122,190300,1711324150,17460,17460,17460,17460,0
|
|
20241122,190200,1711324150,17460,17460,17460,17460,0
|
|
20241122,190100,1711324150,17460,17460,17460,17460,0
|
|
20241122,190000,1711324150,17460,17460,17460,17460,0
|
|
20241122,185900,1711324150,17460,17460,17460,17460,0
|
|
20241122,185800,1711324150,17460,17460,17460,17460,0
|
|
20241122,185700,1711324150,17460,17460,17460,17460,0
|
|
20241122,185600,1711324150,17460,17460,17460,17460,0
|
|
20241122,185500,1711324150,17460,17460,17460,17460,0
|
|
20241122,185400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,185300,1711324150,17460,17460,17460,17460,0
|
|
20241122,185200,1711324150,17460,17460,17460,17460,0
|
|
20241122,185100,1711324150,17460,17460,17460,17460,0
|
|
20241122,185000,1711324150,17460,17460,17460,17460,0
|
|
20241122,184900,1711324150,17460,17460,17460,17460,0
|
|
20241122,184800,1711324150,17460,17460,17460,17460,0
|
|
20241122,184700,1711324150,17460,17460,17460,17460,0
|
|
20241122,184600,1711324150,17460,17460,17460,17460,0
|
|
20241122,184500,1711324150,17460,17460,17460,17460,0
|
|
20241122,184400,1711324150,17460,17460,17460,17460,0
|
|
20241122,184300,1711324150,17460,17460,17460,17460,0
|
|
20241122,184200,1711324150,17460,17460,17460,17460,0
|
|
20241122,184100,1711324150,17460,17460,17460,17460,0
|
|
20241122,184000,1711324150,17460,17460,17460,17460,0
|
|
20241122,183900,1711324150,17460,17460,17460,17460,0
|
|
20241122,183800,1711324150,17460,17460,17460,17460,0
|
|
20241122,183700,1711324150,17460,17460,17460,17460,0
|
|
20241122,183600,1711324150,17460,17460,17460,17460,0
|
|
20241122,183500,1711324150,17460,17460,17460,17460,0
|
|
20241122,183400,1711324150,17460,17460,17460,17460,0
|
|
20241122,183300,1711324150,17460,17460,17460,17460,0
|
|
20241122,183200,1711324150,17460,17460,17460,17460,0
|
|
20241122,183100,1711324150,17460,17460,17460,17460,0
|
|
20241122,183000,1711324150,17460,17460,17460,17460,0
|
|
20241122,182900,1711324150,17460,17460,17460,17460,0
|
|
20241122,182800,1711324150,17460,17460,17460,17460,0
|
|
20241122,182700,1711324150,17460,17460,17460,17460,0
|
|
20241122,182600,1711324150,17460,17460,17460,17460,0
|
|
20241122,182500,1711324150,17460,17460,17460,17460,0
|
|
20241122,182400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,182300,1711324150,17460,17460,17460,17460,0
|
|
20241122,182200,1711324150,17460,17460,17460,17460,0
|
|
20241122,182100,1711324150,17460,17460,17460,17460,0
|
|
20241122,182000,1711324150,17460,17460,17460,17460,0
|
|
20241122,181900,1711324150,17460,17460,17460,17460,0
|
|
20241122,181800,1711324150,17460,17460,17460,17460,0
|
|
20241122,181700,1711324150,17460,17460,17460,17460,0
|
|
20241122,181600,1711324150,17460,17460,17460,17460,0
|
|
20241122,181500,1711324150,17460,17460,17460,17460,0
|
|
20241122,181400,1711324150,17460,17460,17460,17460,0
|
|
20241122,181300,1711324150,17460,17460,17460,17460,0
|
|
20241122,181200,1711324150,17460,17460,17460,17460,0
|
|
20241122,181100,1711324150,17460,17460,17460,17460,0
|
|
20241122,181000,1711324150,17460,17460,17460,17460,0
|
|
20241122,180900,1711324150,17460,17460,17460,17460,0
|
|
20241122,180800,1711324150,17460,17460,17460,17460,0
|
|
20241122,180700,1711324150,17460,17460,17460,17460,0
|
|
20241122,180600,1711324150,17460,17460,17460,17460,0
|
|
20241122,180500,1711324150,17460,17460,17460,17460,0
|
|
20241122,180400,1711324150,17460,17460,17460,17460,0
|
|
20241122,180300,1711324150,17460,17460,17460,17460,0
|
|
20241122,180200,1711324150,17460,17460,17460,17460,0
|
|
20241122,180100,1711324150,17460,17460,17460,17460,0
|
|
20241122,180000,1711324150,17460,17460,17460,17460,0
|
|
20241122,175900,1711324150,17460,17460,17460,17460,0
|
|
20241122,175800,1711324150,17460,17460,17460,17460,0
|
|
20241122,175700,1711324150,17460,17460,17460,17460,0
|
|
20241122,175600,1711324150,17460,17460,17460,17460,0
|
|
20241122,175500,1711324150,17460,17460,17460,17460,0
|
|
20241122,175400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,175300,1711324150,17460,17460,17460,17460,0
|
|
20241122,175200,1711324150,17460,17460,17460,17460,0
|
|
20241122,175100,1711324150,17460,17460,17460,17460,0
|
|
20241122,175000,1711324150,17460,17460,17460,17460,0
|
|
20241122,174900,1711324150,17460,17460,17460,17460,0
|
|
20241122,174800,1711324150,17460,17460,17460,17460,0
|
|
20241122,174700,1711324150,17460,17460,17460,17460,0
|
|
20241122,174600,1711324150,17460,17460,17460,17460,0
|
|
20241122,174500,1711324150,17460,17460,17460,17460,0
|
|
20241122,174400,1711324150,17460,17460,17460,17460,0
|
|
20241122,174300,1711324150,17460,17460,17460,17460,0
|
|
20241122,174200,1711324150,17460,17460,17460,17460,0
|
|
20241122,174100,1711324150,17460,17460,17460,17460,0
|
|
20241122,174000,1711324150,17460,17460,17460,17460,0
|
|
20241122,173900,1711324150,17460,17460,17460,17460,0
|
|
20241122,173800,1711324150,17460,17460,17460,17460,0
|
|
20241122,173700,1711324150,17460,17460,17460,17460,0
|
|
20241122,173600,1711324150,17460,17460,17460,17460,0
|
|
20241122,173500,1711324150,17460,17460,17460,17460,0
|
|
20241122,173400,1711324150,17460,17460,17460,17460,0
|
|
20241122,173300,1711324150,17460,17460,17460,17460,0
|
|
20241122,173200,1711324150,17460,17460,17460,17460,0
|
|
20241122,173100,1711324150,17460,17460,17460,17460,0
|
|
20241122,173000,1711324150,17460,17460,17460,17460,0
|
|
20241122,172900,1711324150,17460,17460,17460,17460,0
|
|
20241122,172800,1711324150,17460,17460,17460,17460,0
|
|
20241122,172700,1711324150,17460,17460,17460,17460,0
|
|
20241122,172600,1711324150,17460,17460,17460,17460,0
|
|
20241122,172500,1711324150,17460,17460,17460,17460,0
|
|
20241122,172400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,172300,1711324150,17460,17460,17460,17460,0
|
|
20241122,172200,1711324150,17460,17460,17460,17460,0
|
|
20241122,172100,1711324150,17460,17460,17460,17460,0
|
|
20241122,172000,1711324150,17460,17460,17460,17460,0
|
|
20241122,171900,1711324150,17460,17460,17460,17460,0
|
|
20241122,171800,1711324150,17460,17460,17460,17460,0
|
|
20241122,171700,1711324150,17460,17460,17460,17460,0
|
|
20241122,171600,1711324150,17460,17460,17460,17460,0
|
|
20241122,171500,1711324150,17460,17460,17460,17460,0
|
|
20241122,171400,1711324150,17460,17460,17460,17460,0
|
|
20241122,171300,1711324150,17460,17460,17460,17460,0
|
|
20241122,171200,1711324150,17460,17460,17460,17460,0
|
|
20241122,171100,1711324150,17460,17460,17460,17460,0
|
|
20241122,171000,1711324150,17460,17460,17460,17460,0
|
|
20241122,170900,1711324150,17460,17460,17460,17460,0
|
|
20241122,170800,1711324150,17460,17460,17460,17460,0
|
|
20241122,170700,1711324150,17460,17460,17460,17460,0
|
|
20241122,170600,1711324150,17460,17460,17460,17460,0
|
|
20241122,170500,1711324150,17460,17460,17460,17460,0
|
|
20241122,170400,1711324150,17460,17460,17460,17460,0
|
|
20241122,170300,1711324150,17460,17460,17460,17460,0
|
|
20241122,170200,1711324150,17460,17460,17460,17460,0
|
|
20241122,170100,1711324150,17460,17460,17460,17460,0
|
|
20241122,170000,1711324150,17460,17460,17460,17460,0
|
|
20241122,165900,1711324150,17460,17460,17460,17460,0
|
|
20241122,165800,1711324150,17460,17460,17460,17460,0
|
|
20241122,165700,1711324150,17460,17460,17460,17460,0
|
|
20241122,165600,1711324150,17460,17460,17460,17460,0
|
|
20241122,165500,1711324150,17460,17460,17460,17460,0
|
|
20241122,165400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,165300,1711324150,17460,17460,17460,17460,0
|
|
20241122,165200,1711324150,17460,17460,17460,17460,0
|
|
20241122,165100,1711324150,17460,17460,17460,17460,0
|
|
20241122,165000,1711324150,17460,17460,17460,17460,0
|
|
20241122,164900,1711324150,17460,17460,17460,17460,0
|
|
20241122,164800,1711324150,17460,17460,17460,17460,0
|
|
20241122,164700,1711324150,17460,17460,17460,17460,0
|
|
20241122,164600,1711324150,17460,17460,17460,17460,0
|
|
20241122,164500,1711324150,17460,17460,17460,17460,0
|
|
20241122,164400,1711324150,17460,17460,17460,17460,0
|
|
20241122,164300,1711324150,17460,17460,17460,17460,0
|
|
20241122,164200,1711324150,17460,17460,17460,17460,0
|
|
20241122,164100,1711324150,17460,17460,17460,17460,0
|
|
20241122,164000,1711324150,17460,17460,17460,17460,0
|
|
20241122,163900,1711324150,17460,17460,17460,17460,0
|
|
20241122,163800,1711324150,17460,17460,17460,17460,0
|
|
20241122,163700,1711324150,17460,17460,17460,17460,0
|
|
20241122,163600,1711324150,17460,17460,17460,17460,0
|
|
20241122,163500,1711324150,17460,17460,17460,17460,0
|
|
20241122,163400,1711324150,17460,17460,17460,17460,0
|
|
20241122,163300,1711324150,17460,17460,17460,17460,0
|
|
20241122,163200,1711324150,17460,17460,17460,17460,0
|
|
20241122,163100,1711324150,17460,17460,17460,17460,0
|
|
20241122,163000,1711324150,17460,17460,17460,17460,0
|
|
20241122,162900,1711324150,17460,17460,17460,17460,0
|
|
20241122,162800,1711324150,17460,17460,17460,17460,0
|
|
20241122,162700,1711324150,17460,17460,17460,17460,0
|
|
20241122,162600,1711324150,17460,17460,17460,17460,0
|
|
20241122,162500,1711324150,17460,17460,17460,17460,0
|
|
20241122,162400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,162300,1711324150,17460,17460,17460,17460,0
|
|
20241122,162200,1711324150,17460,17460,17460,17460,0
|
|
20241122,162100,1711324150,17460,17460,17460,17460,0
|
|
20241122,162000,1711324150,17460,17460,17460,17460,0
|
|
20241122,161900,1711324150,17460,17460,17460,17460,0
|
|
20241122,161800,1711324150,17460,17460,17460,17460,0
|
|
20241122,161700,1711324150,17460,17460,17460,17460,0
|
|
20241122,161600,1711324150,17460,17460,17460,17460,0
|
|
20241122,161500,1711324150,17460,17460,17460,17460,0
|
|
20241122,161400,1711324150,17460,17460,17460,17460,0
|
|
20241122,161300,1711324150,17460,17460,17460,17460,0
|
|
20241122,161200,1711324150,17460,17460,17460,17460,0
|
|
20241122,161100,1711324150,17460,17460,17460,17460,0
|
|
20241122,161000,1711324150,17460,17460,17460,17460,0
|
|
20241122,160900,1711324150,17460,17460,17460,17460,0
|
|
20241122,160800,1711324150,17460,17460,17460,17460,0
|
|
20241122,160700,1711324150,17460,17460,17460,17460,0
|
|
20241122,160600,1711324150,17460,17460,17460,17460,0
|
|
20241122,160500,1711324150,17460,17460,17460,17460,0
|
|
20241122,160400,1711324150,17460,17460,17460,17460,0
|
|
20241122,160300,1711324150,17460,17460,17460,17460,0
|
|
20241122,160200,1711324150,17460,17460,17460,17460,0
|
|
20241122,160100,1711324150,17460,17460,17460,17460,0
|
|
20241122,160000,1711324150,17460,17460,17460,17460,0
|
|
20241122,155900,1711324150,17460,17460,17460,17460,0
|
|
20241122,155800,1711324150,17460,17460,17460,17460,0
|
|
20241122,155700,1711324150,17460,17460,17460,17460,0
|
|
20241122,155600,1711324150,17460,17460,17460,17460,0
|
|
20241122,155500,1711324150,17460,17460,17460,17460,0
|
|
20241122,155400,1711324150,17460,17460,17460,17460,4749
|
|
20241122,155300,1711324150,17460,17460,17460,17460,0
|
|
20241122,155200,1711324150,17460,17460,17460,17460,0
|
|
20241122,155100,1711324150,17460,17460,17460,17460,0
|
|
20241122,155000,1711324150,17460,17460,17460,17460,0
|
|
20241122,154900,1711324150,17460,17460,17460,17460,0
|
|
20241122,154800,1711324150,17460,17460,17460,17460,0
|
|
20241122,154700,1711324150,17460,17460,17460,17460,0
|
|
20241122,154600,1711324150,17460,17460,17460,17460,0
|
|
20241122,154500,1711324150,17460,17460,17460,17460,0
|
|
20241122,154400,1711324150,17460,17460,17460,17460,0
|
|
20241122,154300,1711324150,17460,17460,17460,17460,0
|
|
20241122,154200,1711324150,17460,17460,17460,17460,0
|
|
20241122,154100,1711324150,17460,17460,17460,17460,0
|
|
20241122,154000,1711324150,17460,17460,17460,17460,0
|
|
20241122,153900,1711324150,17460,17460,17460,17460,0
|
|
20241122,153800,1711324150,17460,17460,17460,17460,0
|
|
20241122,153700,1711324150,17460,17460,17460,17460,0
|
|
20241122,153600,1711324150,17460,17460,17460,17460,0
|
|
20241122,153500,1711324150,17460,17460,17460,17460,0
|
|
20241122,153400,1711324150,17460,17460,17460,17460,0
|
|
20241122,153300,1711324150,17460,17460,17460,17460,0
|
|
20241122,153200,1711324150,17460,17460,17460,17460,0
|
|
20241122,153100,1711324150,17460,17460,17460,17460,0
|
|
20241122,153000,1711324150,17460,17460,17460,17460,4749
|
|
20241122,152900,1628406610,17520,17520,17520,17520,0
|
|
20241122,152800,1628406610,17520,17520,17520,17520,0
|
|
20241122,152700,1628406610,17520,17520,17520,17520,0
|
|
20241122,152600,1628406610,17520,17520,17520,17520,0
|
|
20241122,152500,1628406610,17520,17520,17520,17520,0
|
|
20241122,152400,1628406610,17520,17520,17520,17520,0
|
|
20241122,152300,1628406610,17520,17520,17520,17520,0
|
|
20241122,152200,1628406610,17520,17520,17520,17520,0
|
|
20241122,152100,1628406610,17520,17520,17520,17520,0
|
|
20241122,152000,1628406610,17520,17520,17520,17520,0
|
|
20241122,151900,1628406610,17520,17550,17560,17520,5548
|
|
20241122,151800,1531083600,17550,17550,17560,17550,207
|
|
20241122,151700,1527450330,17550,17550,17560,17550,155
|
|
20241122,151600,1524729040,17560,17560,17560,17550,117
|
|
20241122,151500,1522674590,17560,17560,17560,17550,327
|
|
20241122,151400,1516933570,17560,17550,17560,17550,878
|
|
20241122,151300,1501523780,17550,17570,17570,17550,5375
|
|
20241122,151200,1407128210,17590,17590,17590,17580,744
|
|
20241122,151100,1394048350,17590,17580,17590,17580,90
|
|
20241122,151000,1392465380,17580,17580,17580,17580,94
|
|
20241122,150900,1390812860,17590,17580,17590,17570,182
|
|
20241122,150800,1387613120,17580,17580,17580,17570,779
|
|
20241122,150700,1373918310,17590,17590,17600,17580,234
|
|
20241122,150600,1369802250,17590,17590,17600,17580,224
|
|
20241122,150500,1365860860,17590,17590,17590,17580,92
|
|
20241122,150400,1364242590,17580,17590,17590,17580,67
|
|
20241122,150300,1363064070,17590,17590,17590,17590,55
|
|
20241122,150200,1362096620,17590,17590,17590,17580,197
|
|
20241122,150100,1358631410,17580,17600,17600,17580,97
|
|
20241122,150000,1356924850,17590,17590,17590,17590,746
|
|
20241122,145900,1343802710,17590,17590,17600,17590,38
|
|
20241122,145800,1343133940,17590,17590,17590,17590,2
|
|
20241122,145700,1343098760,17590,17590,17590,17590,52
|
|
20241122,145600,1342184080,17600,17600,17610,17600,456
|
|
20241122,145500,1334155780,17600,17600,17600,17600,60
|
|
20241122,145400,1333099780,17600,17600,17600,17600,52
|
|
20241122,145300,1332184580,17600,17600,17600,17590,151
|
|
20241122,145200,1329526990,17600,17590,17600,17590,223
|
|
20241122,145100,1325602220,17590,17590,17590,17590,53
|
|
20241122,145000,1324669950,17590,17590,17600,17590,224
|
|
20241122,144900,1320729780,17580,17580,17580,17580,3
|
|
20241122,144800,1320677040,17580,17570,17580,17570,97
|
|
20241122,144700,1318972400,17570,17570,17590,17570,318
|
|
20241122,144600,1313382280,17580,17590,17590,17570,616
|
|
20241122,144500,1302554310,17590,17580,17590,17580,57
|
|
20241122,144400,1301552210,17580,17590,17590,17580,65
|
|
20241122,144300,1300408930,17590,17590,17590,17590,612
|
|
20241122,144200,1289643850,17590,17600,17600,17590,44
|
|
20241122,144100,1288869500,17600,17600,17610,17600,411
|
|
20241122,144000,1281634100,17600,17600,17600,17600,8
|
|
20241122,143900,1281493300,17600,17610,17610,17600,361
|
|
20241122,143800,1275139400,17610,17610,17620,17610,540
|
|
20241122,143700,1265628000,17610,17620,17620,17610,757
|
|
20241122,143600,1252289770,17620,17630,17630,17620,135
|
|
20241122,143500,1249909860,17630,17650,17650,17630,496
|
|
20241122,143400,1241157960,17650,17650,17650,17650,315
|
|
20241122,143300,1235598210,17650,17650,17660,17650,169
|
|
20241122,143200,1232614460,17650,17660,17660,17650,128
|
|
20241122,143100,1230354080,17660,17650,17660,17650,39
|
|
20241122,143000,1229665370,17650,17640,17650,17640,62
|
|
20241122,142900,1228571580,17640,17650,17650,17640,269
|
|
20241122,142800,1223823830,17650,17650,17650,17640,83
|
|
20241122,142700,1222358910,17650,17650,17650,17640,277
|
|
20241122,142600,1217470390,17640,17640,17650,17640,76
|
|
20241122,142500,1216129070,17650,17640,17650,17640,108
|
|
20241122,142400,1214222920,17640,17640,17640,17640,71
|
|
20241122,142300,1212970480,17640,17650,17650,17640,228
|
|
20241122,142200,1208946350,17660,17640,17660,17640,69
|
|
20241122,142100,1207728280,17640,17650,17650,17640,38
|
|
20241122,142000,1207057660,17650,17640,17650,17620,1879
|
|
20241122,141900,1173920760,17640,17650,17650,17640,255
|
|
20241122,141800,1169420030,17650,17650,17650,17650,823
|
|
20241122,141700,1154894080,17650,17660,17660,17650,169
|
|
20241122,141600,1151910040,17650,17650,17650,17650,4
|
|
20241122,141500,1151839440,17640,17640,17640,17640,50
|
|
20241122,141400,1150957440,17660,17650,17660,17650,175
|
|
20241122,141300,1147868660,17650,17660,17660,17650,714
|
|
20241122,141200,1135266490,17650,17650,17650,17650,86
|
|
20241122,141100,1133748590,17650,17660,17660,17650,1086
|
|
20241122,141000,1114569900,17660,17660,17660,17660,168
|
|
20241122,140900,1111603020,17660,17650,17660,17650,55
|
|
20241122,140800,1110632220,17650,17660,17670,17650,392
|
|
20241122,140700,1103709270,17660,17660,17660,17660,12
|
|
20241122,140600,1103497350,17660,17660,17670,17660,150
|
|
20241122,140500,1100848220,17660,17650,17670,17650,1487
|
|
20241122,140400,1074585830,17650,17650,17650,17650,58
|
|
20241122,140300,1073562130,17640,17640,17640,17640,77
|
|
20241122,140200,1072203850,17640,17660,17660,17640,423
|
|
20241122,140100,1064737240,17650,17650,17660,17650,553
|
|
20241122,140000,1054976390,17660,17650,17660,17650,60
|
|
20241122,135900,1053917310,17650,17650,17650,17640,438
|
|
20241122,135800,1046186620,17650,17650,17650,17650,10
|
|
20241122,135700,1046010120,17650,17640,17650,17640,215
|
|
20241122,135600,1042216170,17640,17650,17650,17640,166
|
|
20241122,135500,1039287810,17650,17640,17650,17640,111
|
|
20241122,135400,1037329740,17630,17630,17630,17630,64
|
|
20241122,135300,1036201420,17630,17640,17640,17630,109
|
|
20241122,135200,1034279730,17630,17630,17630,17630,115
|
|
20241122,135100,1032252280,17630,17630,17630,17630,87
|
|
20241122,135000,1030718470,17640,17640,17650,17640,354
|
|
20241122,134900,1024473880,17650,17650,17650,17650,685
|
|
20241122,134800,1012383630,17650,17650,17650,17650,50
|
|
20241122,134700,1011501130,17650,17650,17650,17650,645
|
|
20241122,134600,1000116880,17660,17660,17660,17660,189
|
|
20241122,134500,996779140,17660,17640,17660,17640,609
|
|
20241122,134400,986035220,17650,17660,17660,17650,522
|
|
20241122,134300,976816850,17650,17650,17660,17650,612
|
|
20241122,134200,966014500,17650,17640,17650,17640,121
|
|
20241122,134100,963879360,17640,17660,17660,17640,167
|
|
20241122,134000,960931680,17660,17660,17660,17660,51
|
|
20241122,133900,960031020,17660,17650,17660,17650,107
|
|
20241122,133800,958141900,17650,17650,17650,17650,59
|
|
20241122,133700,957100550,17650,17650,17650,17650,36
|
|
20241122,133600,956465150,17640,17650,17650,17640,35
|
|
20241122,133500,955847560,17640,17650,17650,17640,483
|
|
20241122,133400,947323510,17650,17630,17650,17630,265
|
|
20241122,133300,942650370,17630,17630,17630,17630,54
|
|
20241122,133200,941698350,17640,17640,17640,17630,140
|
|
20241122,133100,939230060,17640,17640,17640,17640,34
|
|
20241122,133000,938630300,17640,17640,17640,17640,211
|
|
20241122,132900,934908260,17640,17640,17640,17640,7
|
|
20241122,132800,934784780,17650,17650,17650,17650,3
|
|
20241122,132700,934731830,17640,17630,17640,17630,65
|
|
20241122,132600,933585740,17630,17640,17640,17630,17
|
|
20241122,132500,933285930,17640,17640,17640,17640,21
|
|
20241122,132400,932915490,17640,17640,17640,17640,35
|
|
20241122,132300,932298090,17640,17650,17650,17640,35
|
|
20241122,132200,931680570,17650,17650,17650,17650,1
|
|
20241122,132100,931662920,17650,17650,17650,17650,50
|
|
20241122,132000,930780420,17650,17650,17660,17650,59
|
|
20241122,131900,929739060,17650,17640,17660,17620,1500
|
|
20241122,131800,903289990,17650,17640,17650,17640,70
|
|
20241122,131700,902054990,17640,17650,17650,17640,10
|
|
20241122,131600,901878560,17640,17640,17640,17640,25
|
|
20241122,131500,901437560,17640,17640,17640,17640,100
|
|
20241122,131400,899673560,17640,17640,17640,17640,7
|
|
20241122,131300,899550080,17650,17650,17650,17650,15
|
|
20241122,131200,899285330,17650,17650,17650,17650,58
|
|
20241122,131100,898261630,17650,17650,17650,17650,81
|
|
20241122,131000,896831980,17650,17640,17650,17640,30
|
|
20241122,130900,896302770,17650,17650,17650,17650,46
|
|
20241122,130800,895490870,17640,17650,17650,17640,10
|
|
20241122,130700,895314440,17650,17630,17650,17630,82
|
|
20241122,130600,893868760,17630,17640,17640,17620,122
|
|
20241122,130500,891717650,17640,17650,17650,17640,65
|
|
20241122,130400,890570510,17650,17660,17660,17650,228
|
|
20241122,130300,886545730,17670,17670,17680,17670,118
|
|
20241122,130200,884460600,17660,17670,17670,17660,110
|
|
20241122,130100,882516970,17680,17650,17680,17650,293
|
|
20241122,130000,877343270,17650,17640,17650,17620,400
|
|
20241122,125900,870287070,17620,17610,17640,17610,282
|
|
20241122,125800,865320130,17600,17600,17600,17600,1
|
|
20241122,125700,865302530,17600,17610,17610,17600,82
|
|
20241122,125600,863858620,17610,17610,17620,17610,790
|
|
20241122,125500,849945820,17610,17600,17610,17600,205
|
|
20241122,125400,846337420,17600,17620,17620,17600,1002
|
|
20241122,125300,828686180,17620,17630,17630,17620,689
|
|
20241122,125200,816539460,17630,17630,17630,17630,37
|
|
20241122,125100,815887150,17630,17630,17630,17630,59
|
|
20241122,125000,814846980,17610,17610,17610,17610,0
|
|
20241122,124900,814846980,17610,17610,17610,17610,7
|
|
20241122,124800,814723710,17610,17610,17610,17610,50
|
|
20241122,124700,813843210,17610,17610,17610,17610,2
|
|
20241122,124600,813807990,17610,17610,17610,17610,7
|
|
20241122,124500,813684720,17610,17610,17610,17610,54
|
|
20241122,124400,812733780,17630,17630,17630,17630,0
|
|
20241122,124300,812733780,17630,17610,17630,17610,43
|
|
20241122,124200,811975810,17620,17600,17620,17600,370
|
|
20241122,124100,805459950,17600,17600,17600,17600,0
|
|
20241122,124000,805459950,17600,17610,17610,17600,8
|
|
20241122,123900,805319140,17610,17610,17610,17610,90
|
|
20241122,123800,803734240,17620,17620,17620,17620,0
|
|
20241122,123700,803734240,17620,17610,17620,17610,13
|
|
20241122,123600,803505280,17610,17610,17610,17610,52
|
|
20241122,123500,802589560,17620,17620,17620,17620,4
|
|
20241122,123400,802519080,17630,17640,17640,17620,267
|
|
20241122,123300,797809620,17640,17640,17640,17640,65
|
|
20241122,123200,796663020,17640,17640,17640,17640,0
|
|
20241122,123100,796663020,17640,17650,17650,17640,53
|
|
20241122,123000,795727630,17650,17630,17650,17610,222
|
|
20241122,122900,791813590,17630,17640,17640,17630,246
|
|
20241122,122800,787476250,17640,17640,17640,17640,19
|
|
20241122,122700,787141090,17640,17630,17640,17630,185
|
|
20241122,122600,783879460,17630,17630,17630,17630,0
|
|
20241122,122500,783879460,17630,17630,17640,17630,33
|
|
20241122,122400,783297430,17630,17630,17630,17630,61
|
|
20241122,122300,782222000,17640,17640,17640,17640,2
|
|
20241122,122200,782186720,17630,17630,17640,17630,28
|
|
20241122,122100,781693010,17630,17640,17640,17630,41
|
|
20241122,122000,780970110,17640,17630,17640,17630,4
|
|
20241122,121900,780899560,17620,17630,17630,17620,18
|
|
20241122,121800,780582230,17630,17630,17630,17610,63
|
|
20241122,121700,779472540,17620,17610,17620,17600,70
|
|
20241122,121600,778240210,17610,17630,17630,17610,16
|
|
20241122,121500,777958210,17630,17620,17640,17620,68
|
|
20241122,121400,776759840,17630,17630,17630,17630,0
|
|
20241122,121300,776759840,17630,17630,17630,17630,6
|
|
20241122,121200,776654060,17630,17640,17640,17630,48
|
|
20241122,121100,775807400,17640,17650,17650,17640,15
|
|
20241122,121000,775542750,17640,17650,17650,17640,91
|
|
20241122,120900,773936670,17640,17640,17640,17640,50
|
|
20241122,120800,773054670,17650,17680,17680,17650,1223
|
|
20241122,120700,751468540,17680,17680,17680,17680,54
|
|
20241122,120600,750513820,17680,17680,17680,17680,52
|
|
20241122,120500,749594460,17680,17680,17680,17680,2
|
|
20241122,120400,749559100,17680,17680,17680,17680,16
|
|
20241122,120300,749276220,17680,17680,17680,17680,96
|
|
20241122,120200,747578940,17690,17680,17690,17680,29
|
|
20241122,120100,747066020,17680,17670,17680,17660,524
|
|
20241122,120000,737806620,17670,17670,17680,17660,173
|
|
20241122,115900,734749680,17680,17650,17680,17650,1640
|
|
20241122,115800,705769170,17660,17660,17660,17660,116
|
|
20241122,115700,703720610,17660,17650,17660,17650,156
|
|
20241122,115600,700966160,17660,17650,17660,17650,22
|
|
20241122,115500,700577710,17660,17640,17660,17640,278
|
|
20241122,115400,695673340,17650,17630,17650,17610,386
|
|
20241122,115300,688869140,17610,17610,17610,17610,7
|
|
20241122,115200,688745870,17620,17610,17620,17610,33
|
|
20241122,115100,688164420,17610,17620,17620,17610,50
|
|
20241122,115000,687283740,17620,17610,17620,17610,26
|
|
20241122,114900,686825690,17630,17610,17630,17610,27
|
|
20241122,114800,686350200,17610,17610,17610,17610,24
|
|
20241122,114700,685927560,17620,17610,17620,17610,39
|
|
20241122,114600,685240560,17620,17610,17620,17610,75
|
|
20241122,114500,683919140,17610,17610,17610,17610,52
|
|
20241122,114400,683003420,17620,17610,17620,17610,41
|
|
20241122,114300,682281160,17620,17620,17620,17620,194
|
|
20241122,114200,678862880,17620,17620,17650,17620,53
|
|
20241122,114100,677928990,17630,17620,17630,17620,31
|
|
20241122,114000,677382530,17630,17630,17630,17630,33
|
|
20241122,113900,676800740,17620,17620,17620,17620,81
|
|
20241122,113800,675373520,17630,17590,17630,17590,89
|
|
20241122,113700,673805010,17600,17590,17600,17590,69
|
|
20241122,113600,672591120,17590,17570,17590,17570,372
|
|
20241122,113500,666051260,17570,17580,17580,17570,34
|
|
20241122,113400,665453610,17580,17580,17580,17580,1
|
|
20241122,113300,665436030,17590,17590,17600,17560,348
|
|
20241122,113200,659321640,17590,17590,17590,17570,442
|
|
20241122,113100,651552980,17600,17600,17600,17600,74
|
|
20241122,113000,650250580,17600,17600,17620,17590,387
|
|
20241122,112900,643436510,17590,17610,17610,17590,894
|
|
20241122,112800,627702010,17610,17610,17610,17610,400
|
|
20241122,112700,620658010,17620,17620,17630,17620,100
|
|
20241122,112600,618895540,17620,17640,17650,17620,678
|
|
20241122,112500,606937830,17650,17630,17660,17630,327
|
|
20241122,112400,601164210,17650,17630,17660,17630,433
|
|
20241122,112300,593522180,17640,17660,17660,17640,970
|
|
20241122,112200,576396760,17660,17630,17660,17630,2222
|
|
20241122,112100,537169030,17630,17620,17630,17610,159
|
|
20241122,112000,534367900,17620,17590,17620,17590,359
|
|
20241122,111900,528046690,17590,17600,17600,17590,73
|
|
20241122,111800,526761910,17600,17610,17620,17600,448
|
|
20241122,111700,518872710,17610,17610,17610,17610,7
|
|
20241122,111600,518749440,17610,17610,17610,17610,6
|
|
20241122,111500,518643780,17610,17610,17610,17610,150
|
|
20241122,111400,516002280,17610,17610,17610,17610,8
|
|
20241122,111300,515861400,17610,17610,17610,17610,11
|
|
20241122,111200,515667690,17620,17610,17620,17610,126
|
|
20241122,111100,513448770,17620,17620,17620,17610,52
|
|
20241122,111000,512532590,17610,17610,17610,17610,1
|
|
20241122,110900,512514980,17620,17610,17620,17590,332
|
|
20241122,110800,506673880,17610,17600,17610,17600,8
|
|
20241122,110700,506533070,17610,17610,17610,17610,1
|
|
20241122,110600,506515460,17610,17600,17620,17600,120
|
|
20241122,110500,504402260,17590,17610,17620,17590,112
|
|
20241122,110400,502430100,17610,17600,17620,17600,104
|
|
20241122,110300,500599670,17600,17620,17620,17600,432
|
|
20241122,110200,492989090,17620,17620,17620,17620,77
|
|
20241122,110100,491632350,17620,17620,17620,17620,28
|
|
20241122,110000,491138990,17620,17600,17620,17590,227
|
|
20241122,105900,487143790,17590,17590,17590,17590,6
|
|
20241122,105800,487038250,17600,17600,17600,17600,1
|
|
20241122,105700,487020650,17600,17590,17600,17590,150
|
|
20241122,105600,484381150,17590,17590,17600,17590,21
|
|
20241122,105500,484011660,17590,17600,17610,17590,291
|
|
20241122,105400,478891710,17600,17600,17600,17600,50
|
|
20241122,105300,478011710,17600,17600,17600,17600,6
|
|
20241122,105200,477906110,17600,17600,17600,17600,0
|
|
20241122,105100,477906110,17600,17600,17610,17600,143
|
|
20241122,105000,475388980,17610,17610,17610,17610,0
|
|
20241122,104900,475388980,17610,17610,17610,17610,24
|
|
20241122,104800,474966340,17600,17600,17600,17600,57
|
|
20241122,104700,473963140,17610,17610,17610,17610,0
|
|
20241122,104600,473963140,17610,17610,17610,17610,26
|
|
20241122,104500,473505280,17600,17600,17600,17600,57
|
|
20241122,104400,472502080,17620,17620,17620,17620,8
|
|
20241122,104300,472361120,17620,17600,17620,17600,70
|
|
20241122,104200,471128660,17600,17610,17620,17600,94
|
|
20241122,104100,469473250,17620,17620,17620,17620,0
|
|
20241122,104000,469473250,17620,17600,17620,17600,101
|
|
20241122,103900,467693710,17600,17610,17620,17600,280
|
|
20241122,103800,462763310,17610,17610,17610,17610,0
|
|
20241122,103700,462763310,17610,17610,17610,17610,0
|
|
20241122,103600,462763310,17610,17610,17620,17610,250
|
|
20241122,103500,458358910,17610,17610,17610,17610,0
|
|
20241122,103400,458358910,17610,17610,17610,17610,26
|
|
20241122,103300,457901050,17610,17610,17610,17610,57
|
|
20241122,103200,456897280,17620,17620,17620,17620,0
|
|
20241122,103100,456897280,17620,17620,17620,17620,45
|
|
20241122,103000,456104380,17620,17600,17620,17600,1161
|
|
20241122,102900,435670570,17610,17610,17610,17610,3
|
|
20241122,102800,435617740,17610,17610,17610,17610,5
|
|
20241122,102700,435529690,17620,17630,17660,17620,13
|
|
20241122,102600,435300570,17660,17630,17660,17630,2
|
|
20241122,102500,435265280,17660,17640,17670,17640,154
|
|
20241122,102400,432546670,17660,17620,17660,17610,261
|
|
20241122,102300,427940910,17630,17650,17650,17630,403
|
|
20241122,102200,420831810,17630,17630,17630,17630,0
|
|
20241122,102100,420831810,17630,17600,17650,17590,608
|
|
20241122,102000,410114390,17630,17600,17630,17600,51
|
|
20241122,101900,409215770,17620,17590,17620,17590,61
|
|
20241122,101800,408142740,17600,17630,17640,17600,1038
|
|
20241122,101700,389861750,17640,17640,17640,17640,1
|
|
20241122,101600,389844110,17640,17640,17640,17640,9
|
|
20241122,101500,389685350,17640,17620,17640,17600,139
|
|
20241122,101400,387236540,17630,17570,17630,17570,836
|
|
20241122,101300,372537150,17570,17570,17570,17570,30
|
|
20241122,101200,372010050,17570,17560,17570,17560,58
|
|
20241122,101100,370991560,17560,17560,17560,17560,0
|
|
20241122,101000,370991560,17560,17560,17560,17560,8
|
|
20241122,100900,370851080,17560,17560,17560,17550,466
|
|
20241122,100800,362668680,17570,17570,17570,17570,1
|
|
20241122,100700,362651110,17560,17550,17560,17550,541
|
|
20241122,100600,353152180,17550,17560,17570,17550,1088
|
|
20241122,100500,334052840,17570,17570,17570,17570,7
|
|
20241122,100400,333929850,17550,17570,17570,17550,93
|
|
20241122,100300,332297540,17550,17590,17590,17550,773
|
|
20241122,100200,318716320,17580,17580,17580,17580,125
|
|
20241122,100100,316518820,17590,17590,17590,17590,194
|
|
20241122,100000,313106360,17610,17600,17610,17590,87
|
|
20241122,095900,311575990,17590,17610,17620,17590,96
|
|
20241122,095800,309886160,17610,17590,17610,17590,127
|
|
20241122,095700,307651680,17590,17590,17590,17590,50
|
|
20241122,095600,306772180,17590,17590,17590,17590,33
|
|
20241122,095500,306191710,17600,17610,17610,17600,82
|
|
20241122,095400,304748040,17610,17580,17640,17580,723
|
|
20241122,095300,292021400,17580,17580,17580,17580,0
|
|
20241122,095200,292021400,17580,17580,17580,17580,60
|
|
20241122,095100,290966600,17580,17560,17580,17550,228
|
|
20241122,095000,286961600,17570,17570,17570,17550,250
|
|
20241122,094900,282570680,17580,17560,17580,17560,26
|
|
20241122,094800,282113620,17550,17590,17600,17550,751
|
|
20241122,094700,268920660,17590,17590,17590,17590,0
|
|
20241122,094600,268920660,17590,17580,17590,17580,26
|
|
20241122,094500,268463570,17570,17570,17590,17570,114
|
|
20241122,094400,266460570,17570,17580,17580,17560,222
|
|
20241122,094300,262560010,17570,17580,17600,17560,1507
|
|
20241122,094200,236081060,17570,17590,17590,17570,280
|
|
20241122,094100,231158020,17590,17600,17610,17590,246
|
|
20241122,094000,226827980,17600,17600,17600,17600,300
|
|
20241122,093900,221547980,17610,17610,17610,17600,251
|
|
20241122,093800,217128370,17610,17610,17610,17600,303
|
|
20241122,093700,211792800,17610,17630,17630,17610,307
|
|
20241122,093600,206385200,17630,17640,17660,17620,278
|
|
20241122,093500,201480150,17650,17630,17650,17580,1665
|
|
20241122,093400,172165320,17650,17630,17650,17620,427
|
|
20241122,093300,164637360,17630,17650,17670,17630,30
|
|
20241122,093200,164107920,17660,17660,17660,17660,0
|
|
20241122,093100,164107920,17660,17650,17670,17650,132
|
|
20241122,093000,161775580,17670,17590,17670,17590,256
|
|
20241122,092900,157261200,17590,17610,17610,17590,300
|
|
20241122,092800,151982890,17630,17630,17630,17630,1
|
|
20241122,092700,151965260,17610,17630,17630,17600,399
|
|
20241122,092600,144936080,17640,17660,17660,17640,317
|
|
20241122,092500,139341610,17690,17670,17690,17640,692
|
|
20241122,092400,127124130,17670,17670,17690,17670,54
|
|
20241122,092300,126169440,17680,17670,17690,17670,4
|
|
20241122,092200,126098710,17690,17660,17690,17650,247
|
|
20241122,092100,121735490,17660,17660,17680,17650,430
|
|
20241122,092000,114139610,17660,17640,17660,17640,242
|
|
20241122,091900,109869110,17650,17660,17670,17620,356
|
|
20241122,091800,103590100,17660,17640,17660,17620,211
|
|
20241122,091700,99868530,17650,17630,17660,17620,257
|
|
20241122,091600,95333060,17630,17630,17670,17630,105
|
|
20241122,091500,93481020,17630,17630,17660,17630,357
|
|
20241122,091400,87186960,17650,17590,17680,17590,1405
|
|
20241122,091300,62420660,17580,17570,17590,17570,352
|
|
20241122,091200,56235250,17570,17560,17580,17550,169
|
|
20241122,091100,53265550,17580,17590,17590,17580,111
|
|
20241122,091000,51313840,17540,17610,17620,17540,490
|
|
20241122,090900,42683760,17590,17520,17640,17520,821
|
|
20241122,090800,28239160,17520,17520,17520,17490,361
|
|
20241122,090700,21916060,17520,17520,17520,17520,18
|
|
20241122,090600,21600700,17480,17540,17540,17480,51
|
|
20241122,090500,20709160,17540,17530,17540,17530,21
|
|
20241122,090400,20340850,17480,17530,17530,17480,118
|
|
20241122,090300,18277900,17480,17530,17530,17480,62
|
|
20241122,090200,17193580,17510,17550,17550,17490,701
|
|
20241122,090100,4919750,17550,17550,17550,17550,45
|
|
20241122,090000,4130000,17500,17500,17500,17500,236
|