662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195900,742549400,7210,7210,7210,7210,525
|
|
20241122,195800,742549400,7210,7210,7210,7210,0
|
|
20241122,195700,742549400,7210,7210,7210,7210,0
|
|
20241122,195600,742549400,7210,7210,7210,7210,0
|
|
20241122,195500,742549400,7210,7210,7210,7210,0
|
|
20241122,195400,742549400,7210,7210,7210,7210,0
|
|
20241122,195300,742549400,7210,7210,7210,7210,0
|
|
20241122,195200,742549400,7210,7210,7210,7210,0
|
|
20241122,195100,742549400,7210,7210,7210,7210,0
|
|
20241122,195000,742549400,7210,7210,7210,7210,0
|
|
20241122,194900,742549400,7210,7210,7210,7210,0
|
|
20241122,194800,742549400,7210,7210,7210,7210,0
|
|
20241122,194700,742549400,7210,7210,7210,7210,0
|
|
20241122,194600,742549400,7210,7210,7210,7210,0
|
|
20241122,194500,742549400,7210,7210,7210,7210,0
|
|
20241122,194400,742549400,7210,7210,7210,7210,0
|
|
20241122,194300,742549400,7210,7210,7210,7210,0
|
|
20241122,194200,742549400,7210,7210,7210,7210,0
|
|
20241122,194100,742549400,7210,7210,7210,7210,0
|
|
20241122,194000,742549400,7210,7210,7210,7210,0
|
|
20241122,193900,742549400,7210,7210,7210,7210,0
|
|
20241122,193800,742549400,7210,7210,7210,7210,0
|
|
20241122,193700,742549400,7210,7210,7210,7210,0
|
|
20241122,193600,742549400,7210,7210,7210,7210,0
|
|
20241122,193500,742549400,7210,7210,7210,7210,0
|
|
20241122,193400,742549400,7210,7210,7210,7210,0
|
|
20241122,193300,742549400,7210,7210,7210,7210,0
|
|
20241122,193200,742549400,7210,7210,7210,7210,0
|
|
20241122,193100,742549400,7210,7210,7210,7210,0
|
|
20241122,193000,742549400,7210,7210,7210,7210,0
|
|
20241122,192900,742549400,7210,7210,7210,7210,525
|
|
20241122,192800,742549400,7210,7210,7210,7210,0
|
|
20241122,192700,742549400,7210,7210,7210,7210,0
|
|
20241122,192600,742549400,7210,7210,7210,7210,0
|
|
20241122,192500,742549400,7210,7210,7210,7210,0
|
|
20241122,192400,742549400,7210,7210,7210,7210,0
|
|
20241122,192300,742549400,7210,7210,7210,7210,0
|
|
20241122,192200,742549400,7210,7210,7210,7210,0
|
|
20241122,192100,742549400,7210,7210,7210,7210,0
|
|
20241122,192000,742549400,7210,7210,7210,7210,0
|
|
20241122,191900,742549400,7210,7210,7210,7210,0
|
|
20241122,191800,742549400,7210,7210,7210,7210,0
|
|
20241122,191700,742549400,7210,7210,7210,7210,0
|
|
20241122,191600,742549400,7210,7210,7210,7210,0
|
|
20241122,191500,742549400,7210,7210,7210,7210,0
|
|
20241122,191400,742549400,7210,7210,7210,7210,0
|
|
20241122,191300,742549400,7210,7210,7210,7210,0
|
|
20241122,191200,742549400,7210,7210,7210,7210,0
|
|
20241122,191100,742549400,7210,7210,7210,7210,0
|
|
20241122,191000,742549400,7210,7210,7210,7210,0
|
|
20241122,190900,742549400,7210,7210,7210,7210,0
|
|
20241122,190800,742549400,7210,7210,7210,7210,0
|
|
20241122,190700,742549400,7210,7210,7210,7210,0
|
|
20241122,190600,742549400,7210,7210,7210,7210,0
|
|
20241122,190500,742549400,7210,7210,7210,7210,0
|
|
20241122,190400,742549400,7210,7210,7210,7210,0
|
|
20241122,190300,742549400,7210,7210,7210,7210,0
|
|
20241122,190200,742549400,7210,7210,7210,7210,0
|
|
20241122,190100,742549400,7210,7210,7210,7210,0
|
|
20241122,190000,742549400,7210,7210,7210,7210,0
|
|
20241122,185900,742549400,7210,7210,7210,7210,525
|
|
20241122,185800,742549400,7210,7210,7210,7210,0
|
|
20241122,185700,742549400,7210,7210,7210,7210,0
|
|
20241122,185600,742549400,7210,7210,7210,7210,0
|
|
20241122,185500,742549400,7210,7210,7210,7210,0
|
|
20241122,185400,742549400,7210,7210,7210,7210,0
|
|
20241122,185300,742549400,7210,7210,7210,7210,0
|
|
20241122,185200,742549400,7210,7210,7210,7210,0
|
|
20241122,185100,742549400,7210,7210,7210,7210,0
|
|
20241122,185000,742549400,7210,7210,7210,7210,0
|
|
20241122,184900,742549400,7210,7210,7210,7210,0
|
|
20241122,184800,742549400,7210,7210,7210,7210,0
|
|
20241122,184700,742549400,7210,7210,7210,7210,0
|
|
20241122,184600,742549400,7210,7210,7210,7210,0
|
|
20241122,184500,742549400,7210,7210,7210,7210,0
|
|
20241122,184400,742549400,7210,7210,7210,7210,0
|
|
20241122,184300,742549400,7210,7210,7210,7210,0
|
|
20241122,184200,742549400,7210,7210,7210,7210,0
|
|
20241122,184100,742549400,7210,7210,7210,7210,0
|
|
20241122,184000,742549400,7210,7210,7210,7210,0
|
|
20241122,183900,742549400,7210,7210,7210,7210,0
|
|
20241122,183800,742549400,7210,7210,7210,7210,0
|
|
20241122,183700,742549400,7210,7210,7210,7210,0
|
|
20241122,183600,742549400,7210,7210,7210,7210,0
|
|
20241122,183500,742549400,7210,7210,7210,7210,0
|
|
20241122,183400,742549400,7210,7210,7210,7210,0
|
|
20241122,183300,742549400,7210,7210,7210,7210,0
|
|
20241122,183200,742549400,7210,7210,7210,7210,0
|
|
20241122,183100,742549400,7210,7210,7210,7210,0
|
|
20241122,183000,742549400,7210,7210,7210,7210,0
|
|
20241122,182900,742549400,7210,7210,7210,7210,525
|
|
20241122,182800,742549400,7210,7210,7210,7210,0
|
|
20241122,182700,742549400,7210,7210,7210,7210,0
|
|
20241122,182600,742549400,7210,7210,7210,7210,0
|
|
20241122,182500,742549400,7210,7210,7210,7210,0
|
|
20241122,182400,742549400,7210,7210,7210,7210,0
|
|
20241122,182300,742549400,7210,7210,7210,7210,0
|
|
20241122,182200,742549400,7210,7210,7210,7210,0
|
|
20241122,182100,742549400,7210,7210,7210,7210,0
|
|
20241122,182000,742549400,7210,7210,7210,7210,0
|
|
20241122,181900,742549400,7210,7210,7210,7210,0
|
|
20241122,181800,742549400,7210,7210,7210,7210,0
|
|
20241122,181700,742549400,7210,7210,7210,7210,0
|
|
20241122,181600,742549400,7210,7210,7210,7210,0
|
|
20241122,181500,742549400,7210,7210,7210,7210,0
|
|
20241122,181400,742549400,7210,7210,7210,7210,0
|
|
20241122,181300,742549400,7210,7210,7210,7210,0
|
|
20241122,181200,742549400,7210,7210,7210,7210,0
|
|
20241122,181100,742549400,7210,7210,7210,7210,0
|
|
20241122,181000,742549400,7210,7210,7210,7210,0
|
|
20241122,180900,742549400,7210,7210,7210,7210,0
|
|
20241122,180800,742549400,7210,7210,7210,7210,0
|
|
20241122,180700,742549400,7210,7210,7210,7210,0
|
|
20241122,180600,742549400,7210,7210,7210,7210,0
|
|
20241122,180500,742549400,7210,7210,7210,7210,0
|
|
20241122,180400,742549400,7210,7210,7210,7210,0
|
|
20241122,180300,742549400,7210,7210,7210,7210,0
|
|
20241122,180200,742549400,7210,7210,7210,7210,0
|
|
20241122,180100,742549400,7210,7210,7210,7210,0
|
|
20241122,180000,742549400,7210,7210,7210,7210,0
|
|
20241122,175900,742549400,7210,7210,7210,7210,525
|
|
20241122,175800,742549400,7210,7210,7210,7210,0
|
|
20241122,175700,742549400,7210,7210,7210,7210,0
|
|
20241122,175600,742549400,7210,7210,7210,7210,0
|
|
20241122,175500,742549400,7210,7210,7210,7210,0
|
|
20241122,175400,742549400,7210,7210,7210,7210,0
|
|
20241122,175300,742549400,7210,7210,7210,7210,0
|
|
20241122,175200,742549400,7210,7210,7210,7210,0
|
|
20241122,175100,742549400,7210,7210,7210,7210,0
|
|
20241122,175000,742549400,7210,7210,7210,7210,0
|
|
20241122,174900,742549400,7210,7210,7210,7210,0
|
|
20241122,174800,742549400,7210,7210,7210,7210,0
|
|
20241122,174700,742549400,7210,7210,7210,7210,0
|
|
20241122,174600,742549400,7210,7210,7210,7210,0
|
|
20241122,174500,742549400,7210,7210,7210,7210,0
|
|
20241122,174400,742549400,7210,7210,7210,7210,0
|
|
20241122,174300,742549400,7210,7210,7210,7210,0
|
|
20241122,174200,742549400,7210,7210,7210,7210,0
|
|
20241122,174100,742549400,7210,7210,7210,7210,0
|
|
20241122,174000,742549400,7210,7210,7210,7210,0
|
|
20241122,173900,742549400,7210,7210,7210,7210,0
|
|
20241122,173800,742549400,7210,7210,7210,7210,0
|
|
20241122,173700,742549400,7210,7210,7210,7210,0
|
|
20241122,173600,742549400,7210,7210,7210,7210,0
|
|
20241122,173500,742549400,7210,7210,7210,7210,0
|
|
20241122,173400,742549400,7210,7210,7210,7210,0
|
|
20241122,173300,742549400,7210,7210,7210,7210,0
|
|
20241122,173200,742549400,7210,7210,7210,7210,0
|
|
20241122,173100,742549400,7210,7210,7210,7210,0
|
|
20241122,173000,742549400,7210,7210,7210,7210,0
|
|
20241122,172900,742549400,7210,7210,7210,7210,525
|
|
20241122,172800,742549400,7210,7210,7210,7210,0
|
|
20241122,172700,742549400,7210,7210,7210,7210,0
|
|
20241122,172600,742549400,7210,7210,7210,7210,0
|
|
20241122,172500,742549400,7210,7210,7210,7210,0
|
|
20241122,172400,742549400,7210,7210,7210,7210,0
|
|
20241122,172300,742549400,7210,7210,7210,7210,0
|
|
20241122,172200,742549400,7210,7210,7210,7210,0
|
|
20241122,172100,742549400,7210,7210,7210,7210,0
|
|
20241122,172000,742549400,7210,7210,7210,7210,0
|
|
20241122,171900,742549400,7210,7210,7210,7210,0
|
|
20241122,171800,742549400,7210,7210,7210,7210,0
|
|
20241122,171700,742549400,7210,7210,7210,7210,0
|
|
20241122,171600,742549400,7210,7210,7210,7210,0
|
|
20241122,171500,742549400,7210,7210,7210,7210,0
|
|
20241122,171400,742549400,7210,7210,7210,7210,0
|
|
20241122,171300,742549400,7210,7210,7210,7210,0
|
|
20241122,171200,742549400,7210,7210,7210,7210,0
|
|
20241122,171100,742549400,7210,7210,7210,7210,0
|
|
20241122,171000,742549400,7210,7210,7210,7210,0
|
|
20241122,170900,742549400,7210,7210,7210,7210,0
|
|
20241122,170800,742549400,7210,7210,7210,7210,0
|
|
20241122,170700,742549400,7210,7210,7210,7210,0
|
|
20241122,170600,742549400,7210,7210,7210,7210,0
|
|
20241122,170500,742549400,7210,7210,7210,7210,0
|
|
20241122,170400,742549400,7210,7210,7210,7210,0
|
|
20241122,170300,742549400,7210,7210,7210,7210,0
|
|
20241122,170200,742549400,7210,7210,7210,7210,0
|
|
20241122,170100,742549400,7210,7210,7210,7210,0
|
|
20241122,170000,742549400,7210,7210,7210,7210,0
|
|
20241122,165900,742549400,7210,7210,7210,7210,525
|
|
20241122,165800,742549400,7210,7210,7210,7210,0
|
|
20241122,165700,742549400,7210,7210,7210,7210,0
|
|
20241122,165600,742549400,7210,7210,7210,7210,0
|
|
20241122,165500,742549400,7210,7210,7210,7210,0
|
|
20241122,165400,742549400,7210,7210,7210,7210,0
|
|
20241122,165300,742549400,7210,7210,7210,7210,0
|
|
20241122,165200,742549400,7210,7210,7210,7210,0
|
|
20241122,165100,742549400,7210,7210,7210,7210,0
|
|
20241122,165000,742549400,7210,7210,7210,7210,0
|
|
20241122,164900,742549400,7210,7210,7210,7210,0
|
|
20241122,164800,742549400,7210,7210,7210,7210,0
|
|
20241122,164700,742549400,7210,7210,7210,7210,0
|
|
20241122,164600,742549400,7210,7210,7210,7210,0
|
|
20241122,164500,742549400,7210,7210,7210,7210,0
|
|
20241122,164400,742549400,7210,7210,7210,7210,0
|
|
20241122,164300,742549400,7210,7210,7210,7210,0
|
|
20241122,164200,742549400,7210,7210,7210,7210,0
|
|
20241122,164100,742549400,7210,7210,7210,7210,0
|
|
20241122,164000,742549400,7210,7210,7210,7210,0
|
|
20241122,163900,742549400,7210,7210,7210,7210,0
|
|
20241122,163800,742549400,7210,7210,7210,7210,0
|
|
20241122,163700,742549400,7210,7210,7210,7210,0
|
|
20241122,163600,742549400,7210,7210,7210,7210,0
|
|
20241122,163500,742549400,7210,7210,7210,7210,0
|
|
20241122,163400,742549400,7210,7210,7210,7210,0
|
|
20241122,163300,742549400,7210,7210,7210,7210,0
|
|
20241122,163200,742549400,7210,7210,7210,7210,0
|
|
20241122,163100,742549400,7210,7210,7210,7210,0
|
|
20241122,163000,742549400,7210,7210,7210,7210,0
|
|
20241122,162900,742549400,7210,7210,7210,7210,525
|
|
20241122,162800,742549400,7210,7210,7210,7210,0
|
|
20241122,162700,742549400,7210,7210,7210,7210,0
|
|
20241122,162600,742549400,7210,7210,7210,7210,0
|
|
20241122,162500,742549400,7210,7210,7210,7210,0
|
|
20241122,162400,742549400,7210,7210,7210,7210,0
|
|
20241122,162300,742549400,7210,7210,7210,7210,0
|
|
20241122,162200,742549400,7210,7210,7210,7210,0
|
|
20241122,162100,742549400,7210,7210,7210,7210,0
|
|
20241122,162000,742549400,7210,7210,7210,7210,0
|
|
20241122,161900,742549400,7210,7210,7210,7210,0
|
|
20241122,161800,742549400,7210,7210,7210,7210,0
|
|
20241122,161700,742549400,7210,7210,7210,7210,0
|
|
20241122,161600,742549400,7210,7210,7210,7210,0
|
|
20241122,161500,742549400,7210,7210,7210,7210,0
|
|
20241122,161400,742549400,7210,7210,7210,7210,0
|
|
20241122,161300,742549400,7210,7210,7210,7210,0
|
|
20241122,161200,742549400,7210,7210,7210,7210,0
|
|
20241122,161100,742549400,7210,7210,7210,7210,0
|
|
20241122,161000,742549400,7210,7210,7210,7210,0
|
|
20241122,160900,742549400,7210,7210,7210,7210,0
|
|
20241122,160800,742549400,7210,7210,7210,7210,0
|
|
20241122,160700,742549400,7210,7210,7210,7210,0
|
|
20241122,160600,742549400,7210,7210,7210,7210,0
|
|
20241122,160500,742549400,7210,7210,7210,7210,0
|
|
20241122,160400,742549400,7210,7210,7210,7210,0
|
|
20241122,160300,742549400,7210,7210,7210,7210,0
|
|
20241122,160200,742549400,7210,7210,7210,7210,0
|
|
20241122,160100,742549400,7210,7210,7210,7210,0
|
|
20241122,160000,742549400,7210,7210,7210,7210,0
|
|
20241122,155900,742549400,7210,7210,7210,7210,525
|
|
20241122,155800,742549400,7210,7210,7210,7210,0
|
|
20241122,155700,742549400,7210,7210,7210,7210,0
|
|
20241122,155600,742549400,7210,7210,7210,7210,0
|
|
20241122,155500,742549400,7210,7210,7210,7210,0
|
|
20241122,155400,742549400,7210,7210,7210,7210,0
|
|
20241122,155300,742549400,7210,7210,7210,7210,0
|
|
20241122,155200,742549400,7210,7210,7210,7210,0
|
|
20241122,155100,742549400,7210,7210,7210,7210,0
|
|
20241122,155000,742549400,7210,7210,7210,7210,0
|
|
20241122,154900,742549400,7210,7210,7210,7210,0
|
|
20241122,154800,742549400,7210,7210,7210,7210,0
|
|
20241122,154700,742549400,7210,7210,7210,7210,0
|
|
20241122,154600,742549400,7210,7210,7210,7210,0
|
|
20241122,154500,742549400,7210,7210,7210,7210,0
|
|
20241122,154400,742549400,7210,7210,7210,7210,0
|
|
20241122,154300,742549400,7210,7210,7210,7210,0
|
|
20241122,154200,742549400,7210,7210,7210,7210,0
|
|
20241122,154100,742549400,7210,7210,7210,7210,0
|
|
20241122,154000,742549400,7210,7210,7210,7210,0
|
|
20241122,153900,742549400,7210,7210,7210,7210,0
|
|
20241122,153800,742549400,7210,7210,7210,7210,0
|
|
20241122,153700,742549400,7210,7210,7210,7210,0
|
|
20241122,153600,742549400,7210,7210,7210,7210,0
|
|
20241122,153500,742549400,7210,7210,7210,7210,0
|
|
20241122,153400,742549400,7210,7210,7210,7210,0
|
|
20241122,153300,742549400,7210,7210,7210,7210,0
|
|
20241122,153200,742549400,7210,7210,7210,7210,0
|
|
20241122,153100,742549400,7210,7210,7210,7210,0
|
|
20241122,153000,742549400,7210,7210,7210,7210,525
|
|
20241122,152900,738764150,7180,7180,7180,7180,0
|
|
20241122,152800,738764150,7180,7180,7180,7180,0
|
|
20241122,152700,738764150,7180,7180,7180,7180,0
|
|
20241122,152600,738764150,7180,7180,7180,7180,0
|
|
20241122,152500,738764150,7180,7180,7180,7180,0
|
|
20241122,152400,738764150,7180,7180,7180,7180,0
|
|
20241122,152300,738764150,7180,7180,7180,7180,0
|
|
20241122,152200,738764150,7180,7180,7180,7180,0
|
|
20241122,152100,738764150,7180,7180,7180,7180,0
|
|
20241122,152000,738764150,7180,7180,7180,7180,0
|
|
20241122,151900,738764150,7180,7150,7180,7150,1359
|
|
20241122,151800,729024930,7160,7160,7160,7160,11
|
|
20241122,151700,728946170,7160,7160,7170,7160,721
|
|
20241122,151600,723783800,7160,7160,7160,7160,538
|
|
20241122,151500,719931720,7160,7160,7160,7160,0
|
|
20241122,151400,719931720,7160,7160,7160,7160,0
|
|
20241122,151300,719931720,7160,7160,7160,7160,1
|
|
20241122,151200,719924560,7150,7150,7150,7150,1
|
|
20241122,151100,719917410,7160,7150,7160,7150,15
|
|
20241122,151000,719810150,7160,7160,7160,7160,0
|
|
20241122,150900,719810150,7160,7160,7160,7150,1118
|
|
20241122,150800,711815270,7160,7160,7160,7160,100
|
|
20241122,150700,711099270,7170,7170,7170,7170,0
|
|
20241122,150600,711099270,7170,7150,7170,7150,306
|
|
20241122,150500,708909940,7160,7160,7160,7160,1
|
|
20241122,150400,708902780,7150,7180,7180,7150,2
|
|
20241122,150300,708888450,7180,7180,7180,7180,0
|
|
20241122,150200,708888450,7180,7180,7180,7180,0
|
|
20241122,150100,708888450,7180,7170,7180,7170,301
|
|
20241122,150000,706727440,7190,7190,7190,7190,38
|
|
20241122,145900,706454220,7180,7170,7180,7170,300
|
|
20241122,145800,704300380,7180,7180,7180,7180,3
|
|
20241122,145700,704278840,7180,7180,7180,7180,10
|
|
20241122,145600,704207040,7190,7190,7190,7190,0
|
|
20241122,145500,704207040,7190,7190,7190,7190,0
|
|
20241122,145400,704207040,7190,7190,7190,7190,0
|
|
20241122,145300,704207040,7190,7190,7190,7190,0
|
|
20241122,145200,704207040,7190,7190,7190,7190,1
|
|
20241122,145100,704199850,7190,7150,7190,7150,329
|
|
20241122,145000,701836340,7150,7150,7150,7150,27
|
|
20241122,144900,701643290,7160,7160,7160,7160,0
|
|
20241122,144800,701643290,7160,7170,7170,7120,4159
|
|
20241122,144700,671952880,7210,7210,7210,7210,0
|
|
20241122,144600,671952880,7210,7210,7210,7210,0
|
|
20241122,144500,671952880,7210,7210,7210,7210,1
|
|
20241122,144400,671945670,7210,7160,7210,7160,3638
|
|
20241122,144300,645794490,7160,7160,7160,7160,4
|
|
20241122,144200,645765850,7120,7120,7120,7120,0
|
|
20241122,144100,645765850,7120,7120,7120,7120,0
|
|
20241122,144000,645765850,7120,7120,7120,7120,0
|
|
20241122,143900,645765850,7120,7160,7180,7120,405
|
|
20241122,143800,642874170,7170,7170,7170,7170,82
|
|
20241122,143700,642286230,7170,7160,7170,7160,105
|
|
20241122,143600,641534380,7160,7160,7160,7160,10
|
|
20241122,143500,641462780,7170,7170,7170,7170,0
|
|
20241122,143400,641462780,7170,7170,7170,7170,50
|
|
20241122,143300,641104280,7170,7170,7170,7170,0
|
|
20241122,143200,641104280,7170,7170,7170,7170,1
|
|
20241122,143100,641097110,7170,7170,7170,7170,0
|
|
20241122,143000,641097110,7170,7170,7170,7170,1
|
|
20241122,142900,641089940,7170,7170,7170,7170,0
|
|
20241122,142800,641089940,7170,7170,7170,7170,12
|
|
20241122,142700,641003900,7160,7160,7160,7160,0
|
|
20241122,142600,641003900,7160,7160,7160,7160,0
|
|
20241122,142500,641003900,7160,7160,7160,7160,0
|
|
20241122,142400,641003900,7160,7160,7160,7160,124
|
|
20241122,142300,640116060,7120,7120,7120,7120,0
|
|
20241122,142200,640116060,7120,7140,7140,7120,800
|
|
20241122,142100,634413450,7170,7160,7170,7160,29
|
|
20241122,142000,634205680,7160,7150,7160,7150,570
|
|
20241122,141900,630124770,7150,7150,7150,7150,0
|
|
20241122,141800,630124770,7150,7140,7150,7140,114
|
|
20241122,141700,629309790,7150,7150,7150,7150,0
|
|
20241122,141600,629309790,7150,7160,7160,7150,331
|
|
20241122,141500,626943130,7160,7160,7160,7160,0
|
|
20241122,141400,626943130,7160,7160,7160,7160,0
|
|
20241122,141300,626943130,7160,7160,7160,7160,71
|
|
20241122,141200,626434770,7160,7160,7160,7160,202
|
|
20241122,141100,624988450,7170,7160,7170,7160,70
|
|
20241122,141000,624487050,7170,7170,7170,7170,179
|
|
20241122,140900,623203620,7160,7160,7160,7160,0
|
|
20241122,140800,623203620,7160,7160,7160,7160,0
|
|
20241122,140700,623203620,7160,7160,7160,7160,0
|
|
20241122,140600,623203620,7160,7160,7160,7150,621
|
|
20241122,140500,618757980,7160,7160,7160,7160,1
|
|
20241122,140400,618750820,7150,7150,7150,7150,762
|
|
20241122,140300,613302520,7170,7170,7170,7170,0
|
|
20241122,140200,613302520,7170,7170,7170,7170,0
|
|
20241122,140100,613302520,7170,7170,7170,7170,0
|
|
20241122,140000,613302520,7170,7170,7170,7170,1
|
|
20241122,135900,613295350,7160,7160,7160,7160,581
|
|
20241122,135800,609135390,7150,7150,7150,7150,58
|
|
20241122,135700,608720690,7140,7140,7140,7140,4
|
|
20241122,135600,608692130,7150,7150,7150,7150,0
|
|
20241122,135500,608692130,7150,7150,7150,7150,613
|
|
20241122,135400,604309180,7150,7160,7160,7150,388
|
|
20241122,135300,601531250,7160,7170,7170,7160,18
|
|
20241122,135200,601402340,7180,7180,7180,7180,0
|
|
20241122,135100,601402340,7180,7190,7190,7180,223
|
|
20241122,135000,599801190,7190,7190,7190,7190,321
|
|
20241122,134900,597493200,7190,7190,7190,7190,32
|
|
20241122,134800,597263120,7190,7190,7190,7190,19
|
|
20241122,134700,597126510,7190,7190,7190,7190,15
|
|
20241122,134600,597018660,7200,7200,7200,7200,25
|
|
20241122,134500,596838660,7200,7200,7200,7200,0
|
|
20241122,134400,596838660,7200,7200,7200,7200,0
|
|
20241122,134300,596838660,7200,7200,7200,7200,158
|
|
20241122,134200,595701060,7190,7190,7190,7190,0
|
|
20241122,134100,595701060,7190,7190,7190,7190,0
|
|
20241122,134000,595701060,7190,7190,7190,7190,0
|
|
20241122,133900,595701060,7190,7190,7190,7190,0
|
|
20241122,133800,595701060,7190,7190,7190,7190,10
|
|
20241122,133700,595629160,7190,7190,7190,7190,13
|
|
20241122,133600,595535690,7190,7190,7190,7190,0
|
|
20241122,133500,595535690,7190,7190,7190,7190,0
|
|
20241122,133400,595535690,7190,7190,7190,7190,13
|
|
20241122,133300,595442220,7200,7200,7200,7200,1
|
|
20241122,133200,595435020,7200,7200,7200,7200,20
|
|
20241122,133100,595291020,7190,7190,7190,7190,19
|
|
20241122,133000,595154410,7190,7190,7190,7190,15
|
|
20241122,132900,595046560,7200,7200,7200,7200,45
|
|
20241122,132800,594722560,7200,7200,7200,7200,20
|
|
20241122,132700,594578560,7210,7200,7210,7200,21
|
|
20241122,132600,594427350,7200,7200,7200,7200,20
|
|
20241122,132500,594283350,7200,7200,7200,7200,10
|
|
20241122,132400,594211350,7200,7200,7200,7200,360
|
|
20241122,132300,591619350,7190,7190,7190,7190,20
|
|
20241122,132200,591475550,7190,7190,7190,7190,7
|
|
20241122,132100,591425220,7190,7190,7190,7190,22
|
|
20241122,132000,591267040,7190,7190,7190,7190,0
|
|
20241122,131900,591267040,7190,7190,7190,7190,15
|
|
20241122,131800,591159190,7190,7190,7190,7190,2
|
|
20241122,131700,591144810,7190,7190,7190,7190,105
|
|
20241122,131600,590389860,7200,7200,7200,7200,73
|
|
20241122,131500,589864260,7200,7200,7200,7200,1
|
|
20241122,131400,589857060,7200,7200,7200,7200,0
|
|
20241122,131300,589857060,7200,7200,7200,7200,0
|
|
20241122,131200,589857060,7200,7210,7210,7200,336
|
|
20241122,131100,587437560,7210,7200,7210,7200,73
|
|
20241122,131000,586911950,7210,7210,7210,7210,0
|
|
20241122,130900,586911950,7210,7210,7210,7210,0
|
|
20241122,130800,586911950,7210,7210,7210,7210,0
|
|
20241122,130700,586911950,7210,7210,7210,7210,43
|
|
20241122,130600,586601920,7220,7220,7220,7220,0
|
|
20241122,130500,586601920,7220,7210,7220,7210,28
|
|
20241122,130400,586400030,7220,7210,7220,7210,14
|
|
20241122,130300,586299080,7220,7210,7220,7210,20
|
|
20241122,130200,586154870,7210,7210,7220,7210,107
|
|
20241122,130100,585383390,7210,7210,7210,7210,15
|
|
20241122,130000,585275240,7220,7220,7220,7220,1
|
|
20241122,125900,585268020,7210,7220,7220,7210,116
|
|
20241122,125800,584431640,7210,7210,7210,7210,88
|
|
20241122,125700,583797160,7210,7210,7210,7210,0
|
|
20241122,125600,583797160,7210,7210,7210,7210,0
|
|
20241122,125500,583797160,7210,7210,7210,7210,23
|
|
20241122,125400,583631330,7210,7210,7210,7210,0
|
|
20241122,125300,583631330,7210,7210,7210,7210,0
|
|
20241122,125200,583631330,7210,7220,7220,7210,60
|
|
20241122,125100,583198720,7230,7230,7230,7230,0
|
|
20241122,125000,583198720,7230,7230,7230,7230,1079
|
|
20241122,124900,575397550,7230,7230,7230,7230,1
|
|
20241122,124800,575390320,7230,7230,7230,7230,0
|
|
20241122,124700,575390320,7230,7230,7230,7230,0
|
|
20241122,124600,575390320,7230,7230,7230,7230,0
|
|
20241122,124500,575390320,7230,7200,7230,7200,2122
|
|
20241122,124400,560070530,7210,7210,7220,7210,673
|
|
20241122,124300,555216700,7220,7220,7220,7220,1
|
|
20241122,124200,555209480,7220,7220,7220,7220,0
|
|
20241122,124100,555209480,7220,7220,7220,7220,100
|
|
20241122,124000,554487480,7230,7230,7230,7230,0
|
|
20241122,123900,554487480,7230,7220,7230,7220,300
|
|
20241122,123800,552320480,7220,7220,7220,7220,500
|
|
20241122,123700,548710480,7250,7250,7250,7250,0
|
|
20241122,123600,548710480,7250,7230,7250,7230,3230
|
|
20241122,123500,525312980,7240,7250,7250,7240,571
|
|
20241122,123400,521177700,7250,7250,7250,7250,0
|
|
20241122,123300,521177700,7250,7250,7250,7250,102
|
|
20241122,123200,520438200,7250,7250,7250,7250,95
|
|
20241122,123100,519749450,7250,7250,7250,7250,1
|
|
20241122,123000,519742200,7250,7250,7250,7250,0
|
|
20241122,122900,519742200,7250,7260,7260,7250,42
|
|
20241122,122800,519437430,7270,7270,7270,7270,88
|
|
20241122,122700,518797670,7270,7270,7270,7270,260
|
|
20241122,122600,516907470,7270,7270,7270,7270,1640
|
|
20241122,122500,504984670,7260,7230,7260,7230,359
|
|
20241122,122400,502380310,7260,7230,7260,7230,15
|
|
20241122,122300,502271830,7240,7230,7240,7230,56
|
|
20241122,122200,501866440,7260,7260,7260,7260,0
|
|
20241122,122100,501866440,7260,7260,7260,7260,0
|
|
20241122,122000,501866440,7260,7260,7260,7260,0
|
|
20241122,121900,501866440,7260,7250,7260,7250,556
|
|
20241122,121800,497835430,7250,7250,7250,7250,0
|
|
20241122,121700,497835430,7250,7210,7250,7210,2
|
|
20241122,121600,497820970,7250,7250,7250,7220,145
|
|
20241122,121500,496774010,7230,7220,7230,7220,26
|
|
20241122,121400,496586190,7230,7230,7230,7230,54
|
|
20241122,121300,496195770,7270,7270,7270,7270,1
|
|
20241122,121200,496188500,7230,7230,7230,7230,1
|
|
20241122,121100,496181270,7280,7260,7280,7250,798
|
|
20241122,121000,490380690,7280,7210,7280,7210,7367
|
|
20241122,120900,437078220,7210,7210,7210,7210,0
|
|
20241122,120800,437078220,7210,7210,7210,7210,0
|
|
20241122,120700,437078220,7210,7190,7210,7190,433
|
|
20241122,120600,433957530,7190,7190,7190,7190,4
|
|
20241122,120500,433928770,7190,7190,7190,7190,16
|
|
20241122,120400,433813730,7190,7190,7190,7190,91
|
|
20241122,120300,433159440,7200,7210,7210,7200,530
|
|
20241122,120200,429343430,7210,7180,7210,7180,9875
|
|
20241122,120100,358305470,7170,7170,7170,7170,100
|
|
20241122,120000,357588470,7170,7170,7170,7170,289
|
|
20241122,115900,355516340,7170,7170,7170,7160,85
|
|
20241122,115800,354906970,7170,7170,7170,7170,247
|
|
20241122,115700,353135980,7160,7160,7160,7160,4
|
|
20241122,115600,353107340,7160,7160,7160,7160,0
|
|
20241122,115500,353107340,7160,7160,7160,7160,0
|
|
20241122,115400,353107340,7160,7160,7160,7160,90
|
|
20241122,115300,352462940,7150,7150,7150,7150,29
|
|
20241122,115200,352255590,7150,7150,7150,7150,33
|
|
20241122,115100,352019640,7160,7160,7160,7160,5
|
|
20241122,115000,351983840,7160,7160,7160,7160,0
|
|
20241122,114900,351983840,7160,7160,7160,7160,5
|
|
20241122,114800,351948040,7160,7160,7160,7160,0
|
|
20241122,114700,351948040,7160,7160,7160,7160,27
|
|
20241122,114600,351754720,7160,7160,7160,7160,1
|
|
20241122,114500,351747560,7160,7160,7160,7160,37
|
|
20241122,114400,351482640,7150,7150,7150,7150,5
|
|
20241122,114300,351446890,7160,7160,7160,7160,5
|
|
20241122,114200,351411090,7170,7170,7170,7170,0
|
|
20241122,114100,351411090,7170,7160,7170,7150,36
|
|
20241122,114000,351153620,7160,7150,7160,7150,9
|
|
20241122,113900,351089220,7150,7150,7150,7150,0
|
|
20241122,113800,351089220,7150,7150,7150,7150,0
|
|
20241122,113700,351089220,7150,7160,7160,7150,500
|
|
20241122,113600,347510690,7160,7160,7160,7160,28
|
|
20241122,113500,347310210,7180,7180,7180,7180,1
|
|
20241122,113400,347303030,7180,7180,7180,7180,0
|
|
20241122,113300,347303030,7180,7180,7180,7180,0
|
|
20241122,113200,347303030,7180,7180,7180,7180,0
|
|
20241122,113100,347303030,7180,7180,7180,7180,0
|
|
20241122,113000,347303030,7180,7180,7180,7180,0
|
|
20241122,112900,347303030,7180,7180,7180,7180,0
|
|
20241122,112800,347303030,7180,7170,7180,7170,332
|
|
20241122,112700,344922580,7180,7180,7180,7180,0
|
|
20241122,112600,344922580,7180,7180,7180,7180,0
|
|
20241122,112500,344922580,7180,7180,7180,7180,0
|
|
20241122,112400,344922580,7180,7180,7180,7180,1
|
|
20241122,112300,344915400,7180,7180,7180,7180,3
|
|
20241122,112200,344893860,7150,7150,7150,7150,300
|
|
20241122,112100,342748860,7150,7150,7150,7150,0
|
|
20241122,112000,342748860,7150,7180,7180,7150,710
|
|
20241122,111900,337664720,7180,7180,7180,7180,0
|
|
20241122,111800,337664720,7180,7180,7180,7180,0
|
|
20241122,111700,337664720,7180,7180,7180,7180,0
|
|
20241122,111600,337664720,7180,7180,7180,7180,150
|
|
20241122,111500,336587720,7190,7190,7190,7190,0
|
|
20241122,111400,336587720,7190,7170,7190,7170,500
|
|
20241122,111300,332993880,7130,7130,7130,7130,0
|
|
20241122,111200,332993880,7130,7150,7150,7130,177
|
|
20241122,111100,331729070,7170,7170,7170,7170,314
|
|
20241122,111000,329477690,7170,7160,7170,7160,50
|
|
20241122,110900,329119450,7140,7160,7160,7140,432
|
|
20241122,110800,326026350,7160,7160,7160,7160,115
|
|
20241122,110700,325202950,7150,7150,7150,7150,273
|
|
20241122,110600,323251000,7140,7140,7140,7140,0
|
|
20241122,110500,323251000,7140,7140,7140,7140,27
|
|
20241122,110400,323058220,7130,7130,7130,7130,25
|
|
20241122,110300,322879970,7130,7130,7130,7130,60
|
|
20241122,110200,322452170,7130,7130,7130,7130,0
|
|
20241122,110100,322452170,7130,7130,7130,7130,0
|
|
20241122,110000,322452170,7130,7130,7130,7130,0
|
|
20241122,105900,322452170,7130,7150,7150,7130,84
|
|
20241122,105800,321852720,7160,7150,7160,7150,15
|
|
20241122,105700,321745350,7150,7140,7150,7140,124
|
|
20241122,105600,320859010,7140,7130,7140,7130,540
|
|
20241122,105500,317008800,7130,7120,7130,7120,201
|
|
20241122,105400,315577560,7120,7120,7120,7110,82
|
|
20241122,105300,314994150,7130,7130,7130,7130,207
|
|
20241122,105200,313518240,7150,7150,7150,7150,0
|
|
20241122,105100,313518240,7150,7150,7150,7150,705
|
|
20241122,105000,308477490,7160,7160,7160,7160,8
|
|
20241122,104900,308420210,7200,7200,7200,7200,0
|
|
20241122,104800,308420210,7200,7200,7200,7200,0
|
|
20241122,104700,308420210,7200,7200,7200,7200,0
|
|
20241122,104600,308420210,7200,7200,7200,7200,0
|
|
20241122,104500,308420210,7200,7200,7200,7200,0
|
|
20241122,104400,308420210,7200,7200,7200,7160,293
|
|
20241122,104300,306322250,7170,7190,7200,7170,2142
|
|
20241122,104200,290908690,7190,7200,7200,7180,542
|
|
20241122,104100,287012700,7180,7190,7200,7180,2085
|
|
20241122,104000,272024280,7190,7190,7190,7190,925
|
|
20241122,103900,265373530,7180,7180,7180,7180,1567
|
|
20241122,103800,254122470,7180,7160,7180,7160,3200
|
|
20241122,103700,231149370,7150,7160,7160,7150,853
|
|
20241122,103600,225043480,7160,7170,7170,7150,954
|
|
20241122,103500,218210780,7170,7160,7170,7150,487
|
|
20241122,103400,214719470,7180,7170,7180,7170,670
|
|
20241122,103300,209911650,7160,7140,7160,7140,2110
|
|
20241122,103200,194829970,7150,7150,7150,7150,0
|
|
20241122,103100,194829970,7150,7140,7150,7130,3140
|
|
20241122,103000,172439230,7160,7120,7160,7120,691
|
|
20241122,102900,167504480,7100,7100,7100,7100,0
|
|
20241122,102800,167504480,7100,7100,7100,7100,2
|
|
20241122,102700,167490280,7120,7140,7140,7120,409
|
|
20241122,102600,164576200,7140,7140,7140,7140,1
|
|
20241122,102500,164569060,7150,7150,7150,7150,388
|
|
20241122,102400,161794860,7150,7100,7150,7100,2962
|
|
20241122,102300,140669110,7100,7100,7100,7100,841
|
|
20241122,102200,134698010,7130,7100,7130,7100,224
|
|
20241122,102100,133101490,7100,7100,7140,7100,1083
|
|
20241122,102000,125374570,7100,7060,7100,7060,2019
|
|
20241122,101900,111081220,7050,7030,7050,7030,209
|
|
20241122,101800,109608840,7030,7010,7030,7010,109
|
|
20241122,101700,108843100,7010,7000,7010,7000,144
|
|
20241122,101600,107834820,7020,7020,7020,7020,0
|
|
20241122,101500,107834820,7020,7020,7020,7020,0
|
|
20241122,101400,107834820,7020,7020,7020,7020,0
|
|
20241122,101300,107834820,7020,6990,7020,6990,1000
|
|
20241122,101200,100829740,6990,6960,6990,6960,93
|
|
20241122,101100,100182370,6980,6980,6980,6970,2604
|
|
20241122,101000,82012400,6970,6980,6980,6970,129
|
|
20241122,100900,81112010,6980,6980,6980,6970,260
|
|
20241122,100800,79297300,6970,6970,6970,6970,0
|
|
20241122,100700,79297300,6970,6970,6970,6970,0
|
|
20241122,100600,79297300,6970,6970,6970,6970,20
|
|
20241122,100500,79157900,6970,6990,6990,6970,715
|
|
20241122,100400,74165080,6990,6990,6990,6990,29
|
|
20241122,100300,73962370,6990,6990,6990,6990,9
|
|
20241122,100200,73899460,7020,7020,7020,7020,1
|
|
20241122,100100,73892440,7020,7010,7020,6980,157
|
|
20241122,100000,72796210,7000,6990,7000,6980,181
|
|
20241122,095900,71531040,6980,6980,6980,6980,15
|
|
20241122,095800,71426340,6980,6990,6990,6980,9
|
|
20241122,095700,71363500,6990,7000,7000,6990,11
|
|
20241122,095600,71286590,7000,7000,7000,7000,9
|
|
20241122,095500,71223590,7030,7030,7030,7030,20
|
|
20241122,095400,71082990,7030,7030,7030,7030,0
|
|
20241122,095300,71082990,7030,7030,7030,7030,12
|
|
20241122,095200,70998630,7040,7030,7040,7030,45
|
|
20241122,095100,70682090,7060,7060,7060,7060,0
|
|
20241122,095000,70682090,7060,7060,7060,7060,10
|
|
20241122,094900,70611490,7080,7000,7080,7000,1501
|
|
20241122,094800,60037470,7000,7000,7000,7000,0
|
|
20241122,094700,60037470,7000,7000,7000,7000,14
|
|
20241122,094600,59939470,7000,7000,7000,7000,340
|
|
20241122,094500,57559470,7000,7000,7000,7000,11
|
|
20241122,094400,57482470,7000,7000,7000,7000,22
|
|
20241122,094300,57328470,6970,7000,7000,6970,21
|
|
20241122,094200,57182070,7000,7000,7000,7000,2
|
|
20241122,094100,57168070,7000,7000,7000,7000,18
|
|
20241122,094000,57042070,7020,7010,7020,7000,790
|
|
20241122,093900,51511850,7020,7010,7020,7010,143
|
|
20241122,093800,50509100,7010,6990,7010,6990,367
|
|
20241122,093700,47941150,6980,6980,6980,6980,0
|
|
20241122,093600,47941150,6980,6980,6980,6980,96
|
|
20241122,093500,47271070,6980,6980,6980,6980,1
|
|
20241122,093400,47264090,6980,6980,6980,6980,142
|
|
20241122,093300,46272930,6990,6990,6990,6990,102
|
|
20241122,093200,45559950,6990,6990,6990,6990,0
|
|
20241122,093100,45559950,6990,6990,6990,6990,0
|
|
20241122,093000,45559950,6990,6990,6990,6990,0
|
|
20241122,092900,45559950,6990,6990,6990,6990,1
|
|
20241122,092800,45552960,6950,6950,6950,6950,1
|
|
20241122,092700,45546010,6990,6990,6990,6950,381
|
|
20241122,092600,42886820,6950,6950,6950,6950,200
|
|
20241122,092500,41496820,6950,6970,6970,6950,135
|
|
20241122,092400,40557210,6970,6970,6970,6970,3
|
|
20241122,092300,40536300,6980,6990,6990,6980,654
|
|
20241122,092200,35966570,7000,7000,7000,7000,145
|
|
20241122,092100,34951570,7000,6990,7010,6990,448
|
|
20241122,092000,31813840,7000,7000,7000,7000,100
|
|
20241122,091900,31113840,7000,6990,7000,6990,24
|
|
20241122,091800,30945870,7000,6960,7000,6960,1642
|
|
20241122,091700,19471340,6960,6960,6960,6960,203
|
|
20241122,091600,18058460,6960,6960,6960,6960,119
|
|
20241122,091500,17230220,6960,6960,6960,6960,0
|
|
20241122,091400,17230220,6960,6960,6960,6960,0
|
|
20241122,091300,17230220,6960,6960,6960,6960,201
|
|
20241122,091200,15831260,6960,6960,6960,6960,0
|
|
20241122,091100,15831260,6960,6960,6960,6960,0
|
|
20241122,091000,15831260,6960,6950,6960,6940,450
|
|
20241122,090900,12701540,6960,6960,6960,6960,130
|
|
20241122,090800,11796740,6970,6970,6970,6970,0
|
|
20241122,090700,11796740,6970,6970,6970,6970,145
|
|
20241122,090600,10786090,6970,6970,6970,6970,9
|
|
20241122,090500,10723360,6960,6930,6960,6930,904
|
|
20241122,090400,4447600,6920,6920,6920,6920,31
|
|
20241122,090300,4233080,6920,6920,6920,6920,100
|
|
20241122,090200,3541080,6920,6900,6920,6900,110
|
|
20241122,090100,2780700,6900,6900,6900,6900,1
|
|
20241122,090000,2773800,6900,6900,6900,6900,402
|