669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,200600,491197180,7430,7430,7430,7430,180
|
|
20241128,200500,491197180,7430,7430,7430,7430,0
|
|
20241128,200400,491197180,7430,7430,7430,7430,0
|
|
20241128,200300,491197180,7430,7430,7430,7430,0
|
|
20241128,200200,491197180,7430,7430,7430,7430,0
|
|
20241128,200100,491197180,7430,7430,7430,7430,0
|
|
20241128,200000,491197180,7430,7430,7430,7430,0
|
|
20241128,195900,491197180,7430,7430,7430,7430,0
|
|
20241128,195800,491197180,7430,7430,7430,7430,0
|
|
20241128,195700,491197180,7430,7430,7430,7430,0
|
|
20241128,195600,491197180,7430,7430,7430,7430,0
|
|
20241128,195500,491197180,7430,7430,7430,7430,0
|
|
20241128,195400,491197180,7430,7430,7430,7430,0
|
|
20241128,195300,491197180,7430,7430,7430,7430,0
|
|
20241128,195200,491197180,7430,7430,7430,7430,0
|
|
20241128,195100,491197180,7430,7430,7430,7430,0
|
|
20241128,195000,491197180,7430,7430,7430,7430,0
|
|
20241128,194900,491197180,7430,7430,7430,7430,0
|
|
20241128,194800,491197180,7430,7430,7430,7430,0
|
|
20241128,194700,491197180,7430,7430,7430,7430,0
|
|
20241128,194600,491197180,7430,7430,7430,7430,0
|
|
20241128,194500,491197180,7430,7430,7430,7430,0
|
|
20241128,194400,491197180,7430,7430,7430,7430,0
|
|
20241128,194300,491197180,7430,7430,7430,7430,0
|
|
20241128,194200,491197180,7430,7430,7430,7430,0
|
|
20241128,194100,491197180,7430,7430,7430,7430,0
|
|
20241128,194000,491197180,7430,7430,7430,7430,0
|
|
20241128,193900,491197180,7430,7430,7430,7430,0
|
|
20241128,193800,491197180,7430,7430,7430,7430,0
|
|
20241128,193700,491197180,7430,7430,7430,7430,0
|
|
20241128,193600,491197180,7430,7430,7430,7430,180
|
|
20241128,193500,491197180,7430,7430,7430,7430,0
|
|
20241128,193400,491197180,7430,7430,7430,7430,0
|
|
20241128,193300,491197180,7430,7430,7430,7430,0
|
|
20241128,193200,491197180,7430,7430,7430,7430,0
|
|
20241128,193100,491197180,7430,7430,7430,7430,0
|
|
20241128,193000,491197180,7430,7430,7430,7430,0
|
|
20241128,192900,491197180,7430,7430,7430,7430,0
|
|
20241128,192800,491197180,7430,7430,7430,7430,0
|
|
20241128,192700,491197180,7430,7430,7430,7430,0
|
|
20241128,192600,491197180,7430,7430,7430,7430,0
|
|
20241128,192500,491197180,7430,7430,7430,7430,0
|
|
20241128,192400,491197180,7430,7430,7430,7430,0
|
|
20241128,192300,491197180,7430,7430,7430,7430,0
|
|
20241128,192200,491197180,7430,7430,7430,7430,0
|
|
20241128,192100,491197180,7430,7430,7430,7430,0
|
|
20241128,192000,491197180,7430,7430,7430,7430,0
|
|
20241128,191900,491197180,7430,7430,7430,7430,0
|
|
20241128,191800,491197180,7430,7430,7430,7430,0
|
|
20241128,191700,491197180,7430,7430,7430,7430,0
|
|
20241128,191600,491197180,7430,7430,7430,7430,0
|
|
20241128,191500,491197180,7430,7430,7430,7430,0
|
|
20241128,191400,491197180,7430,7430,7430,7430,0
|
|
20241128,191300,491197180,7430,7430,7430,7430,0
|
|
20241128,191200,491197180,7430,7430,7430,7430,0
|
|
20241128,191100,491197180,7430,7430,7430,7430,0
|
|
20241128,191000,491197180,7430,7430,7430,7430,0
|
|
20241128,190900,491197180,7430,7430,7430,7430,0
|
|
20241128,190800,491197180,7430,7430,7430,7430,0
|
|
20241128,190700,491197180,7430,7430,7430,7430,0
|
|
20241128,190600,491197180,7430,7430,7430,7430,180
|
|
20241128,190500,491197180,7430,7430,7430,7430,0
|
|
20241128,190400,491197180,7430,7430,7430,7430,0
|
|
20241128,190300,491197180,7430,7430,7430,7430,0
|
|
20241128,190200,491197180,7430,7430,7430,7430,0
|
|
20241128,190100,491197180,7430,7430,7430,7430,0
|
|
20241128,190000,491197180,7430,7430,7430,7430,0
|
|
20241128,185900,491197180,7430,7430,7430,7430,0
|
|
20241128,185800,491197180,7430,7430,7430,7430,0
|
|
20241128,185700,491197180,7430,7430,7430,7430,0
|
|
20241128,185600,491197180,7430,7430,7430,7430,0
|
|
20241128,185500,491197180,7430,7430,7430,7430,0
|
|
20241128,185400,491197180,7430,7430,7430,7430,0
|
|
20241128,185300,491197180,7430,7430,7430,7430,0
|
|
20241128,185200,491197180,7430,7430,7430,7430,0
|
|
20241128,185100,491197180,7430,7430,7430,7430,0
|
|
20241128,185000,491197180,7430,7430,7430,7430,0
|
|
20241128,184900,491197180,7430,7430,7430,7430,0
|
|
20241128,184800,491197180,7430,7430,7430,7430,0
|
|
20241128,184700,491197180,7430,7430,7430,7430,0
|
|
20241128,184600,491197180,7430,7430,7430,7430,0
|
|
20241128,184500,491197180,7430,7430,7430,7430,0
|
|
20241128,184400,491197180,7430,7430,7430,7430,0
|
|
20241128,184300,491197180,7430,7430,7430,7430,0
|
|
20241128,184200,491197180,7430,7430,7430,7430,0
|
|
20241128,184100,491197180,7430,7430,7430,7430,0
|
|
20241128,184000,491197180,7430,7430,7430,7430,0
|
|
20241128,183900,491197180,7430,7430,7430,7430,0
|
|
20241128,183800,491197180,7430,7430,7430,7430,0
|
|
20241128,183700,491197180,7430,7430,7430,7430,0
|
|
20241128,183600,491197180,7430,7430,7430,7430,180
|
|
20241128,183500,491197180,7430,7430,7430,7430,0
|
|
20241128,183400,491197180,7430,7430,7430,7430,0
|
|
20241128,183300,491197180,7430,7430,7430,7430,0
|
|
20241128,183200,491197180,7430,7430,7430,7430,0
|
|
20241128,183100,491197180,7430,7430,7430,7430,0
|
|
20241128,183000,491197180,7430,7430,7430,7430,0
|
|
20241128,182900,491197180,7430,7430,7430,7430,0
|
|
20241128,182800,491197180,7430,7430,7430,7430,0
|
|
20241128,182700,491197180,7430,7430,7430,7430,0
|
|
20241128,182600,491197180,7430,7430,7430,7430,0
|
|
20241128,182500,491197180,7430,7430,7430,7430,0
|
|
20241128,182400,491197180,7430,7430,7430,7430,0
|
|
20241128,182300,491197180,7430,7430,7430,7430,0
|
|
20241128,182200,491197180,7430,7430,7430,7430,0
|
|
20241128,182100,491197180,7430,7430,7430,7430,0
|
|
20241128,182000,491197180,7430,7430,7430,7430,0
|
|
20241128,181900,491197180,7430,7430,7430,7430,0
|
|
20241128,181800,491197180,7430,7430,7430,7430,0
|
|
20241128,181700,491197180,7430,7430,7430,7430,0
|
|
20241128,181600,491197180,7430,7430,7430,7430,0
|
|
20241128,181500,491197180,7430,7430,7430,7430,0
|
|
20241128,181400,491197180,7430,7430,7430,7430,0
|
|
20241128,181300,491197180,7430,7430,7430,7430,0
|
|
20241128,181200,491197180,7430,7430,7430,7430,0
|
|
20241128,181100,491197180,7430,7430,7430,7430,0
|
|
20241128,181000,491197180,7430,7430,7430,7430,0
|
|
20241128,180900,491197180,7430,7430,7430,7430,0
|
|
20241128,180800,491197180,7430,7430,7430,7430,0
|
|
20241128,180700,491197180,7430,7430,7430,7430,0
|
|
20241128,180600,491197180,7430,7430,7430,7430,180
|
|
20241128,180500,491197180,7430,7430,7430,7430,0
|
|
20241128,180400,491197180,7430,7430,7430,7430,0
|
|
20241128,180300,491197180,7430,7430,7430,7430,0
|
|
20241128,180200,491197180,7430,7430,7430,7430,0
|
|
20241128,180100,491197180,7430,7430,7430,7430,0
|
|
20241128,180000,491197180,7430,7430,7430,7430,0
|
|
20241128,175900,491197180,7430,7430,7430,7430,0
|
|
20241128,175800,491197180,7430,7430,7430,7430,0
|
|
20241128,175700,491197180,7430,7430,7430,7430,0
|
|
20241128,175600,491197180,7430,7430,7430,7430,0
|
|
20241128,175500,491197180,7430,7430,7430,7430,0
|
|
20241128,175400,491197180,7430,7430,7430,7430,0
|
|
20241128,175300,491197180,7430,7430,7430,7430,0
|
|
20241128,175200,491197180,7430,7430,7430,7430,0
|
|
20241128,175100,491197180,7430,7430,7430,7430,0
|
|
20241128,175000,491197180,7430,7430,7430,7430,0
|
|
20241128,174900,491197180,7430,7430,7430,7430,0
|
|
20241128,174800,491197180,7430,7430,7430,7430,0
|
|
20241128,174700,491197180,7430,7430,7430,7430,0
|
|
20241128,174600,491197180,7430,7430,7430,7430,0
|
|
20241128,174500,491197180,7430,7430,7430,7430,0
|
|
20241128,174400,491197180,7430,7430,7430,7430,0
|
|
20241128,174300,491197180,7430,7430,7430,7430,0
|
|
20241128,174200,491197180,7430,7430,7430,7430,0
|
|
20241128,174100,491197180,7430,7430,7430,7430,0
|
|
20241128,174000,491197180,7430,7430,7430,7430,0
|
|
20241128,173900,491197180,7430,7430,7430,7430,0
|
|
20241128,173800,491197180,7430,7430,7430,7430,0
|
|
20241128,173700,491197180,7430,7430,7430,7430,0
|
|
20241128,173600,491197180,7430,7430,7430,7430,180
|
|
20241128,173500,491197180,7430,7430,7430,7430,0
|
|
20241128,173400,491197180,7430,7430,7430,7430,0
|
|
20241128,173300,491197180,7430,7430,7430,7430,0
|
|
20241128,173200,491197180,7430,7430,7430,7430,0
|
|
20241128,173100,491197180,7430,7430,7430,7430,0
|
|
20241128,173000,491197180,7430,7430,7430,7430,0
|
|
20241128,172900,491197180,7430,7430,7430,7430,0
|
|
20241128,172800,491197180,7430,7430,7430,7430,0
|
|
20241128,172700,491197180,7430,7430,7430,7430,0
|
|
20241128,172600,491197180,7430,7430,7430,7430,0
|
|
20241128,172500,491197180,7430,7430,7430,7430,0
|
|
20241128,172400,491197180,7430,7430,7430,7430,0
|
|
20241128,172300,491197180,7430,7430,7430,7430,0
|
|
20241128,172200,491197180,7430,7430,7430,7430,0
|
|
20241128,172100,491197180,7430,7430,7430,7430,0
|
|
20241128,172000,491197180,7430,7430,7430,7430,0
|
|
20241128,171900,491197180,7430,7430,7430,7430,0
|
|
20241128,171800,491197180,7430,7430,7430,7430,0
|
|
20241128,171700,491197180,7430,7430,7430,7430,0
|
|
20241128,171600,491197180,7430,7430,7430,7430,0
|
|
20241128,171500,491197180,7430,7430,7430,7430,0
|
|
20241128,171400,491197180,7430,7430,7430,7430,0
|
|
20241128,171300,491197180,7430,7430,7430,7430,0
|
|
20241128,171200,491197180,7430,7430,7430,7430,0
|
|
20241128,171100,491197180,7430,7430,7430,7430,0
|
|
20241128,171000,491197180,7430,7430,7430,7430,0
|
|
20241128,170900,491197180,7430,7430,7430,7430,0
|
|
20241128,170800,491197180,7430,7430,7430,7430,0
|
|
20241128,170700,491197180,7430,7430,7430,7430,0
|
|
20241128,170600,491197180,7430,7430,7430,7430,180
|
|
20241128,170500,491197180,7430,7430,7430,7430,0
|
|
20241128,170400,491197180,7430,7430,7430,7430,0
|
|
20241128,170300,491197180,7430,7430,7430,7430,0
|
|
20241128,170200,491197180,7430,7430,7430,7430,0
|
|
20241128,170100,491197180,7430,7430,7430,7430,0
|
|
20241128,170000,491197180,7430,7430,7430,7430,0
|
|
20241128,165900,491197180,7430,7430,7430,7430,0
|
|
20241128,165800,491197180,7430,7430,7430,7430,0
|
|
20241128,165700,491197180,7430,7430,7430,7430,0
|
|
20241128,165600,491197180,7430,7430,7430,7430,0
|
|
20241128,165500,491197180,7430,7430,7430,7430,0
|
|
20241128,165400,491197180,7430,7430,7430,7430,0
|
|
20241128,165300,491197180,7430,7430,7430,7430,0
|
|
20241128,165200,491197180,7430,7430,7430,7430,0
|
|
20241128,165100,491197180,7430,7430,7430,7430,0
|
|
20241128,165000,491197180,7430,7430,7430,7430,0
|
|
20241128,164900,491197180,7430,7430,7430,7430,0
|
|
20241128,164800,491197180,7430,7430,7430,7430,0
|
|
20241128,164700,491197180,7430,7430,7430,7430,0
|
|
20241128,164600,491197180,7430,7430,7430,7430,0
|
|
20241128,164500,491197180,7430,7430,7430,7430,0
|
|
20241128,164400,491197180,7430,7430,7430,7430,0
|
|
20241128,164300,491197180,7430,7430,7430,7430,0
|
|
20241128,164200,491197180,7430,7430,7430,7430,0
|
|
20241128,164100,491197180,7430,7430,7430,7430,0
|
|
20241128,164000,491197180,7430,7430,7430,7430,0
|
|
20241128,163900,491197180,7430,7430,7430,7430,0
|
|
20241128,163800,491197180,7430,7430,7430,7430,0
|
|
20241128,163700,491197180,7430,7430,7430,7430,0
|
|
20241128,163600,491197180,7430,7430,7430,7430,180
|
|
20241128,163500,491197180,7430,7430,7430,7430,0
|
|
20241128,163400,491197180,7430,7430,7430,7430,0
|
|
20241128,163300,491197180,7430,7430,7430,7430,0
|
|
20241128,163200,491197180,7430,7430,7430,7430,0
|
|
20241128,163100,491197180,7430,7430,7430,7430,0
|
|
20241128,163000,491197180,7430,7430,7430,7430,0
|
|
20241128,162900,491197180,7430,7430,7430,7430,0
|
|
20241128,162800,491197180,7430,7430,7430,7430,0
|
|
20241128,162700,491197180,7430,7430,7430,7430,0
|
|
20241128,162600,491197180,7430,7430,7430,7430,0
|
|
20241128,162500,491197180,7430,7430,7430,7430,0
|
|
20241128,162400,491197180,7430,7430,7430,7430,0
|
|
20241128,162300,491197180,7430,7430,7430,7430,0
|
|
20241128,162200,491197180,7430,7430,7430,7430,0
|
|
20241128,162100,491197180,7430,7430,7430,7430,0
|
|
20241128,162000,491197180,7430,7430,7430,7430,0
|
|
20241128,161900,491197180,7430,7430,7430,7430,0
|
|
20241128,161800,491197180,7430,7430,7430,7430,0
|
|
20241128,161700,491197180,7430,7430,7430,7430,0
|
|
20241128,161600,491197180,7430,7430,7430,7430,0
|
|
20241128,161500,491197180,7430,7430,7430,7430,0
|
|
20241128,161400,491197180,7430,7430,7430,7430,0
|
|
20241128,161300,491197180,7430,7430,7430,7430,0
|
|
20241128,161200,491197180,7430,7430,7430,7430,0
|
|
20241128,161100,491197180,7430,7430,7430,7430,0
|
|
20241128,161000,491197180,7430,7430,7430,7430,0
|
|
20241128,160900,491197180,7430,7430,7430,7430,0
|
|
20241128,160800,491197180,7430,7430,7430,7430,0
|
|
20241128,160700,491197180,7430,7430,7430,7430,0
|
|
20241128,160600,491197180,7430,7430,7430,7430,180
|
|
20241128,160500,491197180,7430,7430,7430,7430,0
|
|
20241128,160400,491197180,7430,7430,7430,7430,0
|
|
20241128,160300,491197180,7430,7430,7430,7430,0
|
|
20241128,160200,491197180,7430,7430,7430,7430,0
|
|
20241128,160100,491197180,7430,7430,7430,7430,0
|
|
20241128,160000,491197180,7430,7430,7430,7430,0
|
|
20241128,155900,491197180,7430,7430,7430,7430,0
|
|
20241128,155800,491197180,7430,7430,7430,7430,0
|
|
20241128,155700,491197180,7430,7430,7430,7430,0
|
|
20241128,155600,491197180,7430,7430,7430,7430,0
|
|
20241128,155500,491197180,7430,7430,7430,7430,0
|
|
20241128,155400,491197180,7430,7430,7430,7430,0
|
|
20241128,155300,491197180,7430,7430,7430,7430,0
|
|
20241128,155200,491197180,7430,7430,7430,7430,0
|
|
20241128,155100,491197180,7430,7430,7430,7430,0
|
|
20241128,155000,491197180,7430,7430,7430,7430,0
|
|
20241128,154900,491197180,7430,7430,7430,7430,0
|
|
20241128,154800,491197180,7430,7430,7430,7430,0
|
|
20241128,154700,491197180,7430,7430,7430,7430,0
|
|
20241128,154600,491197180,7430,7430,7430,7430,0
|
|
20241128,154500,491197180,7430,7430,7430,7430,0
|
|
20241128,154400,491197180,7430,7430,7430,7430,0
|
|
20241128,154300,491197180,7430,7430,7430,7430,0
|
|
20241128,154200,491197180,7430,7430,7430,7430,0
|
|
20241128,154100,491197180,7430,7430,7430,7430,0
|
|
20241128,154000,491197180,7430,7430,7430,7430,0
|
|
20241128,153900,491197180,7430,7430,7430,7430,0
|
|
20241128,153800,491197180,7430,7430,7430,7430,0
|
|
20241128,153700,491197180,7430,7430,7430,7430,0
|
|
20241128,153600,491197180,7430,7430,7430,7430,180
|
|
20241128,153500,491197180,7430,7430,7430,7430,0
|
|
20241128,153400,491197180,7430,7430,7430,7430,0
|
|
20241128,153300,491197180,7430,7430,7430,7430,0
|
|
20241128,153200,491197180,7430,7430,7430,7430,0
|
|
20241128,153100,491197180,7430,7430,7430,7430,0
|
|
20241128,153000,491197180,7430,7430,7430,7430,180
|
|
20241128,152900,489859780,7390,7390,7390,7390,0
|
|
20241128,152800,489859780,7390,7390,7390,7390,0
|
|
20241128,152700,489859780,7390,7390,7390,7390,0
|
|
20241128,152600,489859780,7390,7390,7390,7390,0
|
|
20241128,152500,489859780,7390,7390,7390,7390,0
|
|
20241128,152400,489859780,7390,7390,7390,7390,0
|
|
20241128,152300,489859780,7390,7390,7390,7390,0
|
|
20241128,152200,489859780,7390,7390,7390,7390,0
|
|
20241128,152100,489859780,7390,7390,7390,7390,0
|
|
20241128,152000,489859780,7390,7390,7390,7390,0
|
|
20241128,151900,489859780,7390,7380,7400,7380,7
|
|
20241128,151800,489808090,7400,7400,7400,7400,10
|
|
20241128,151700,489734090,7400,7400,7400,7400,6
|
|
20241128,151600,489689690,7380,7380,7380,7380,1
|
|
20241128,151500,489682310,7440,7440,7440,7440,0
|
|
20241128,151400,489682310,7440,7440,7440,7440,0
|
|
20241128,151300,489682310,7440,7400,7440,7390,13
|
|
20241128,151200,489585760,7380,7390,7390,7380,1693
|
|
20241128,151100,477088340,7390,7390,7390,7390,0
|
|
20241128,151000,477088340,7390,7390,7390,7390,1260
|
|
20241128,150900,467776940,7400,7400,7400,7400,0
|
|
20241128,150800,467776940,7400,7400,7400,7400,0
|
|
20241128,150700,467776940,7400,7390,7400,7390,69
|
|
20241128,150600,467267020,7390,7390,7390,7390,0
|
|
20241128,150500,467267020,7390,7390,7390,7390,0
|
|
20241128,150400,467267020,7390,7390,7390,7390,1
|
|
20241128,150300,467259630,7390,7390,7390,7390,5
|
|
20241128,150200,467222680,7380,7380,7380,7380,0
|
|
20241128,150100,467222680,7380,7380,7380,7380,658
|
|
20241128,150000,462366640,7390,7390,7390,7390,518
|
|
20241128,145900,458538620,7390,7390,7390,7390,6
|
|
20241128,145800,458494280,7430,7410,7430,7410,67
|
|
20241128,145700,457996940,7430,7430,7430,7430,0
|
|
20241128,145600,457996940,7430,7430,7430,7430,0
|
|
20241128,145500,457996940,7430,7430,7430,7430,0
|
|
20241128,145400,457996940,7430,7430,7430,7430,0
|
|
20241128,145300,457996940,7430,7430,7430,7430,0
|
|
20241128,145200,457996940,7430,7430,7430,7430,0
|
|
20241128,145100,457996940,7430,7430,7430,7430,0
|
|
20241128,145000,457996940,7430,7430,7430,7430,0
|
|
20241128,144900,457996940,7430,7430,7430,7430,0
|
|
20241128,144800,457996940,7430,7430,7430,7430,1
|
|
20241128,144700,457989510,7430,7430,7430,7430,1
|
|
20241128,144600,457982080,7400,7400,7400,7400,206
|
|
20241128,144500,456457680,7400,7420,7420,7390,609
|
|
20241128,144400,451951030,7430,7420,7430,7420,82
|
|
20241128,144300,451342230,7400,7400,7400,7400,0
|
|
20241128,144200,451342230,7400,7400,7400,7400,0
|
|
20241128,144100,451342230,7400,7400,7400,7400,0
|
|
20241128,144000,451342230,7400,7400,7400,7400,0
|
|
20241128,143900,451342230,7400,7400,7400,7400,0
|
|
20241128,143800,451342230,7400,7400,7400,7400,0
|
|
20241128,143700,451342230,7400,7400,7400,7400,0
|
|
20241128,143600,451342230,7400,7400,7400,7400,0
|
|
20241128,143500,451342230,7400,7400,7400,7400,0
|
|
20241128,143400,451342230,7400,7400,7400,7390,766
|
|
20241128,143300,445673840,7400,7430,7430,7400,33
|
|
20241128,143200,445429280,7410,7430,7430,7410,50
|
|
20241128,143100,445057980,7430,7430,7430,7430,0
|
|
20241128,143000,445057980,7430,7430,7430,7430,1
|
|
20241128,142900,445050550,7430,7430,7430,7430,0
|
|
20241128,142800,445050550,7430,7430,7430,7430,238
|
|
20241128,142700,443282210,7430,7430,7430,7430,2
|
|
20241128,142600,443267350,7430,7430,7430,7430,0
|
|
20241128,142500,443267350,7430,7430,7430,7430,0
|
|
20241128,142400,443267350,7430,7430,7430,7430,834
|
|
20241128,142300,437070730,7430,7430,7430,7430,0
|
|
20241128,142200,437070730,7430,7430,7430,7430,0
|
|
20241128,142100,437070730,7430,7430,7430,7430,0
|
|
20241128,142000,437070730,7430,7440,7440,7430,623
|
|
20241128,141900,432435800,7440,7440,7440,7440,0
|
|
20241128,141800,432435800,7440,7440,7440,7440,0
|
|
20241128,141700,432435800,7440,7440,7440,7440,0
|
|
20241128,141600,432435800,7440,7440,7440,7440,11
|
|
20241128,141500,432353960,7520,7420,7530,7410,11207
|
|
20241128,141400,348086840,7410,7410,7410,7410,15
|
|
20241128,141300,347975690,7410,7410,7410,7410,1
|
|
20241128,141200,347968280,7440,7440,7440,7440,0
|
|
20241128,141100,347968280,7440,7440,7440,7440,0
|
|
20241128,141000,347968280,7440,7440,7440,7440,0
|
|
20241128,140900,347968280,7440,7440,7440,7440,0
|
|
20241128,140800,347968280,7440,7440,7440,7440,0
|
|
20241128,140700,347968280,7440,7440,7440,7440,0
|
|
20241128,140600,347968280,7440,7440,7440,7440,0
|
|
20241128,140500,347968280,7440,7410,7440,7400,892
|
|
20241128,140400,341334380,7410,7410,7410,7410,1
|
|
20241128,140300,341326970,7400,7400,7400,7400,171
|
|
20241128,140200,340061570,7370,7370,7370,7370,0
|
|
20241128,140100,340061570,7370,7360,7370,7360,6978
|
|
20241128,140000,288703370,7360,7390,7390,7350,3423
|
|
20241128,135900,263498680,7390,7450,7450,7390,1512
|
|
20241128,135800,252276480,7450,7450,7450,7450,0
|
|
20241128,135700,252276480,7450,7450,7450,7450,0
|
|
20241128,135600,252276480,7450,7450,7450,7450,0
|
|
20241128,135500,252276480,7450,7450,7450,7450,0
|
|
20241128,135400,252276480,7450,7450,7450,7450,29
|
|
20241128,135300,252060430,7450,7450,7450,7450,72
|
|
20241128,135200,251524030,7450,7450,7450,7450,0
|
|
20241128,135100,251524030,7450,7450,7450,7450,0
|
|
20241128,135000,251524030,7450,7450,7450,7450,0
|
|
20241128,134900,251524030,7450,7450,7450,7450,0
|
|
20241128,134800,251524030,7450,7450,7450,7450,0
|
|
20241128,134700,251524030,7450,7450,7450,7450,30
|
|
20241128,134600,251300530,7460,7460,7460,7460,0
|
|
20241128,134500,251300530,7460,7460,7460,7460,0
|
|
20241128,134400,251300530,7460,7460,7460,7460,0
|
|
20241128,134300,251300530,7460,7460,7460,7460,0
|
|
20241128,134200,251300530,7460,7460,7460,7460,0
|
|
20241128,134100,251300530,7460,7460,7460,7460,0
|
|
20241128,134000,251300530,7460,7460,7460,7460,0
|
|
20241128,133900,251300530,7460,7460,7460,7460,1
|
|
20241128,133800,251293070,7430,7460,7460,7430,303
|
|
20241128,133700,249039670,7430,7430,7430,7430,0
|
|
20241128,133600,249039670,7430,7430,7430,7430,0
|
|
20241128,133500,249039670,7430,7430,7430,7430,0
|
|
20241128,133400,249039670,7430,7450,7450,7430,1001
|
|
20241128,133300,241596560,7450,7450,7450,7450,0
|
|
20241128,133200,241596560,7450,7480,7480,7450,802
|
|
20241128,133100,235613110,7480,7480,7480,7480,0
|
|
20241128,133000,235613110,7480,7480,7480,7480,0
|
|
20241128,132900,235613110,7480,7480,7480,7480,0
|
|
20241128,132800,235613110,7480,7480,7480,7480,19
|
|
20241128,132700,235470990,7470,7470,7470,7470,1
|
|
20241128,132600,235463520,7480,7480,7480,7480,0
|
|
20241128,132500,235463520,7480,7470,7480,7470,20
|
|
20241128,132400,235314100,7470,7470,7470,7470,0
|
|
20241128,132300,235314100,7470,7470,7470,7470,0
|
|
20241128,132200,235314100,7470,7470,7470,7470,0
|
|
20241128,132100,235314100,7470,7470,7470,7470,17
|
|
20241128,132000,235187110,7470,7470,7470,7470,0
|
|
20241128,131900,235187110,7470,7470,7470,7470,636
|
|
20241128,131800,230436190,7460,7460,7460,7460,1
|
|
20241128,131700,230428730,7460,7460,7460,7460,0
|
|
20241128,131600,230428730,7460,7460,7460,7460,0
|
|
20241128,131500,230428730,7460,7460,7460,7460,0
|
|
20241128,131400,230428730,7460,7460,7460,7460,4
|
|
20241128,131300,230398890,7460,7460,7460,7460,0
|
|
20241128,131200,230398890,7460,7460,7460,7460,0
|
|
20241128,131100,230398890,7460,7460,7460,7460,0
|
|
20241128,131000,230398890,7460,7460,7460,7460,0
|
|
20241128,130900,230398890,7460,7460,7460,7460,10
|
|
20241128,130800,230324290,7460,7460,7460,7460,15
|
|
20241128,130700,230212390,7460,7460,7460,7460,0
|
|
20241128,130600,230212390,7460,7460,7460,7460,2
|
|
20241128,130500,230197470,7460,7460,7460,7460,0
|
|
20241128,130400,230197470,7460,7460,7460,7460,1
|
|
20241128,130300,230190010,7460,7470,7470,7460,711
|
|
20241128,130200,224885550,7460,7460,7460,7460,1
|
|
20241128,130100,224878090,7460,7460,7460,7460,0
|
|
20241128,130000,224878090,7460,7460,7460,7460,0
|
|
20241128,125900,224878090,7460,7460,7460,7460,70
|
|
20241128,125800,224355890,7460,7460,7460,7460,3
|
|
20241128,125700,224333510,7460,7460,7460,7460,0
|
|
20241128,125600,224333510,7460,7470,7470,7460,150
|
|
20241128,125500,223214410,7470,7470,7470,7470,1
|
|
20241128,125400,223206940,7480,7480,7480,7480,6
|
|
20241128,125300,223162060,7470,7470,7470,7470,0
|
|
20241128,125200,223162060,7470,7470,7470,7470,0
|
|
20241128,125100,223162060,7470,7470,7470,7470,0
|
|
20241128,125000,223162060,7470,7470,7470,7470,0
|
|
20241128,124900,223162060,7470,7470,7470,7470,200
|
|
20241128,124800,221668060,7490,7490,7490,7490,0
|
|
20241128,124700,221668060,7490,7470,7490,7470,5
|
|
20241128,124600,221630670,7470,7470,7470,7470,0
|
|
20241128,124500,221630670,7470,7470,7470,7470,0
|
|
20241128,124400,221630670,7470,7470,7470,7470,0
|
|
20241128,124300,221630670,7470,7470,7470,7470,2
|
|
20241128,124200,221615730,7480,7480,7480,7480,12
|
|
20241128,124100,221525970,7480,7480,7480,7480,0
|
|
20241128,124000,221525970,7480,7480,7480,7480,0
|
|
20241128,123900,221525970,7480,7480,7480,7480,0
|
|
20241128,123800,221525970,7480,7480,7480,7480,0
|
|
20241128,123700,221525970,7480,7480,7480,7480,0
|
|
20241128,123600,221525970,7480,7470,7480,7470,123
|
|
20241128,123500,220605960,7460,7460,7460,7460,1
|
|
20241128,123400,220598500,7470,7470,7470,7470,17
|
|
20241128,123300,220471510,7470,7470,7470,7470,0
|
|
20241128,123200,220471510,7470,7470,7470,7470,0
|
|
20241128,123100,220471510,7470,7470,7470,7470,2
|
|
20241128,123000,220456570,7460,7460,7460,7460,0
|
|
20241128,122900,220456570,7460,7460,7460,7460,0
|
|
20241128,122800,220456570,7460,7460,7460,7460,0
|
|
20241128,122700,220456570,7460,7460,7460,7460,306
|
|
20241128,122600,218173810,7460,7460,7460,7460,67
|
|
20241128,122500,217673990,7450,7450,7450,7450,1
|
|
20241128,122400,217666540,7450,7450,7450,7450,0
|
|
20241128,122300,217666540,7450,7450,7450,7450,0
|
|
20241128,122200,217666540,7450,7450,7450,7450,0
|
|
20241128,122100,217666540,7450,7450,7450,7450,2
|
|
20241128,122000,217651640,7450,7450,7450,7450,0
|
|
20241128,121900,217651640,7450,7450,7450,7450,0
|
|
20241128,121800,217651640,7450,7450,7450,7450,1
|
|
20241128,121700,217644190,7450,7450,7450,7450,0
|
|
20241128,121600,217644190,7450,7450,7450,7450,1
|
|
20241128,121500,217636740,7450,7450,7450,7450,0
|
|
20241128,121400,217636740,7450,7450,7450,7450,0
|
|
20241128,121300,217636740,7450,7450,7450,7450,1
|
|
20241128,121200,217629290,7460,7460,7460,7460,1
|
|
20241128,121100,217621830,7450,7450,7450,7450,0
|
|
20241128,121000,217621830,7450,7450,7450,7450,0
|
|
20241128,120900,217621830,7450,7450,7450,7450,1
|
|
20241128,120800,217614380,7450,7450,7450,7450,6
|
|
20241128,120700,217569680,7450,7450,7450,7450,0
|
|
20241128,120600,217569680,7450,7450,7450,7450,1
|
|
20241128,120500,217562230,7450,7450,7450,7450,0
|
|
20241128,120400,217562230,7450,7450,7450,7450,1
|
|
20241128,120300,217554780,7450,7450,7450,7450,1
|
|
20241128,120200,217547330,7450,7450,7450,7450,1
|
|
20241128,120100,217539880,7450,7450,7450,7450,0
|
|
20241128,120000,217539880,7450,7450,7450,7450,1
|
|
20241128,115900,217532430,7440,7450,7450,7440,46
|
|
20241128,115800,217189760,7450,7450,7450,7450,20
|
|
20241128,115700,217040760,7450,7450,7450,7450,65
|
|
20241128,115600,216556510,7450,7450,7450,7450,0
|
|
20241128,115500,216556510,7450,7450,7450,7450,0
|
|
20241128,115400,216556510,7450,7450,7450,7450,1
|
|
20241128,115300,216549060,7450,7450,7450,7450,1
|
|
20241128,115200,216541610,7450,7450,7450,7450,0
|
|
20241128,115100,216541610,7450,7450,7450,7450,0
|
|
20241128,115000,216541610,7450,7450,7450,7450,0
|
|
20241128,114900,216541610,7450,7450,7450,7450,2
|
|
20241128,114800,216526710,7440,7440,7440,7440,22
|
|
20241128,114700,216363030,7430,7430,7430,7430,0
|
|
20241128,114600,216363030,7430,7430,7430,7430,1
|
|
20241128,114500,216355600,7430,7430,7430,7430,0
|
|
20241128,114400,216355600,7430,7430,7430,7430,0
|
|
20241128,114300,216355600,7430,7430,7430,7430,0
|
|
20241128,114200,216355600,7430,7430,7430,7430,132
|
|
20241128,114100,215374840,7430,7440,7440,7430,251
|
|
20241128,114000,213507600,7440,7440,7440,7440,0
|
|
20241128,113900,213507600,7440,7440,7440,7440,106
|
|
20241128,113800,212718960,7440,7440,7440,7440,200
|
|
20241128,113700,211230960,7440,7440,7440,7440,1
|
|
20241128,113600,211223520,7440,7440,7440,7440,20
|
|
20241128,113500,211074720,7460,7460,7460,7460,3
|
|
20241128,113400,211052340,7440,7450,7460,7440,494
|
|
20241128,113300,207374500,7440,7440,7440,7440,30
|
|
20241128,113200,207151300,7460,7460,7460,7460,29
|
|
20241128,113100,206934960,7440,7440,7440,7440,0
|
|
20241128,113000,206934960,7440,7440,7440,7440,0
|
|
20241128,112900,206934960,7440,7440,7440,7440,0
|
|
20241128,112800,206934960,7440,7450,7450,7440,412
|
|
20241128,112700,203867180,7440,7440,7440,7440,0
|
|
20241128,112600,203867180,7440,7440,7440,7440,20
|
|
20241128,112500,203718380,7440,7440,7440,7440,1
|
|
20241128,112400,203710940,7440,7460,7460,7440,91
|
|
20241128,112300,203033880,7460,7460,7460,7460,1
|
|
20241128,112200,203026420,7460,7460,7460,7460,0
|
|
20241128,112100,203026420,7460,7460,7460,7460,0
|
|
20241128,112000,203026420,7460,7460,7460,7460,0
|
|
20241128,111900,203026420,7460,7460,7460,7460,0
|
|
20241128,111800,203026420,7460,7460,7460,7460,2
|
|
20241128,111700,203011500,7430,7440,7460,7430,299
|
|
20241128,111600,200786670,7430,7430,7430,7430,21
|
|
20241128,111500,200630640,7420,7430,7430,7420,47
|
|
20241128,111400,200281630,7440,7440,7440,7440,1
|
|
20241128,111300,200274190,7430,7430,7430,7430,0
|
|
20241128,111200,200274190,7430,7430,7430,7430,100
|
|
20241128,111100,199531190,7420,7450,7450,7420,2559
|
|
20241128,111000,180472600,7450,7470,7470,7450,601
|
|
20241128,110900,175994690,7460,7510,7510,7460,1919
|
|
20241128,110800,161605850,7510,7510,7510,7510,20
|
|
20241128,110700,161455650,7510,7510,7510,7510,20
|
|
20241128,110600,161305450,7510,7510,7510,7510,20
|
|
20241128,110500,161155250,7510,7520,7520,7510,782
|
|
20241128,110400,155282400,7510,7510,7510,7510,1
|
|
20241128,110300,155274890,7510,7520,7520,7510,300
|
|
20241128,110200,153020790,7520,7520,7520,7520,0
|
|
20241128,110100,153020790,7520,7520,7520,7520,1
|
|
20241128,110000,153013270,7520,7530,7530,7520,2
|
|
20241128,105900,152998220,7520,7520,7520,7520,0
|
|
20241128,105800,152998220,7520,7520,7520,7520,1
|
|
20241128,105700,152990700,7520,7520,7520,7520,0
|
|
20241128,105600,152990700,7520,7520,7520,7520,1
|
|
20241128,105500,152983180,7520,7520,7520,7520,0
|
|
20241128,105400,152983180,7520,7530,7530,7520,7
|
|
20241128,105300,152930520,7520,7520,7520,7520,1
|
|
20241128,105200,152923000,7520,7520,7520,7520,1
|
|
20241128,105100,152915480,7520,7520,7520,7520,249
|
|
20241128,105000,151043000,7530,7530,7530,7530,23
|
|
20241128,104900,150869810,7530,7530,7530,7530,20
|
|
20241128,104800,150719210,7530,7530,7530,7530,310
|
|
20241128,104700,148384910,7540,7530,7540,7530,2572
|
|
20241128,104600,129017630,7530,7530,7530,7530,0
|
|
20241128,104500,129017630,7530,7530,7530,7530,0
|
|
20241128,104400,129017630,7530,7530,7530,7530,449
|
|
20241128,104300,125636660,7540,7540,7540,7540,413
|
|
20241128,104200,122522640,7540,7540,7540,7540,10
|
|
20241128,104100,122447240,7560,7560,7560,7560,0
|
|
20241128,104000,122447240,7560,7550,7560,7550,20
|
|
20241128,103900,122296130,7540,7540,7540,7540,0
|
|
20241128,103800,122296130,7540,7540,7540,7540,20
|
|
20241128,103700,122145330,7570,7570,7570,7570,0
|
|
20241128,103600,122145330,7570,7570,7570,7570,0
|
|
20241128,103500,122145330,7570,7570,7570,7570,0
|
|
20241128,103400,122145330,7570,7570,7570,7570,1
|
|
20241128,103300,122137760,7560,7540,7560,7540,3
|
|
20241128,103200,122115120,7540,7540,7540,7540,1
|
|
20241128,103100,122107580,7540,7560,7570,7540,101
|
|
20241128,103000,121345900,7540,7540,7540,7540,0
|
|
20241128,102900,121345900,7540,7550,7550,7540,184
|
|
20241128,102800,119956710,7560,7560,7560,7560,0
|
|
20241128,102700,119956710,7560,7560,7560,7560,4
|
|
20241128,102600,119926470,7570,7570,7570,7570,0
|
|
20241128,102500,119926470,7570,7570,7570,7570,1
|
|
20241128,102400,119918900,7570,7550,7570,7550,21
|
|
20241128,102300,119759990,7540,7540,7540,7540,1
|
|
20241128,102200,119752450,7550,7550,7550,7550,200
|
|
20241128,102100,118242450,7550,7560,7560,7550,5
|
|
20241128,102000,118204660,7550,7550,7550,7550,0
|
|
20241128,101900,118204660,7550,7560,7560,7550,73
|
|
20241128,101800,117652790,7560,7560,7560,7560,1
|
|
20241128,101700,117645230,7560,7560,7560,7560,0
|
|
20241128,101600,117645230,7560,7560,7560,7560,0
|
|
20241128,101500,117645230,7560,7550,7560,7550,384
|
|
20241128,101400,114743730,7540,7540,7540,7540,22
|
|
20241128,101300,114577850,7540,7530,7540,7530,101
|
|
20241128,101200,113816320,7530,7530,7530,7530,0
|
|
20241128,101100,113816320,7530,7530,7530,7530,400
|
|
20241128,101000,110804320,7530,7530,7530,7530,7
|
|
20241128,100900,110751610,7530,7530,7530,7530,1
|
|
20241128,100800,110744080,7540,7540,7540,7540,240
|
|
20241128,100700,108934480,7540,7540,7540,7540,7
|
|
20241128,100600,108881700,7540,7540,7540,7540,7
|
|
20241128,100500,108828920,7530,7530,7530,7530,1
|
|
20241128,100400,108821390,7520,7520,7520,7520,1
|
|
20241128,100300,108813870,7520,7520,7520,7520,111
|
|
20241128,100200,107979150,7530,7530,7530,7530,0
|
|
20241128,100100,107979150,7530,7530,7530,7530,0
|
|
20241128,100000,107979150,7530,7530,7530,7530,161
|
|
20241128,095900,106766820,7550,7550,7550,7550,0
|
|
20241128,095800,106766820,7550,7550,7550,7550,0
|
|
20241128,095700,106766820,7550,7550,7550,7550,5
|
|
20241128,095600,106729070,7550,7550,7550,7550,10
|
|
20241128,095500,106653570,7550,7550,7550,7550,13
|
|
20241128,095400,106555420,7530,7540,7540,7530,11
|
|
20241128,095300,106472580,7530,7530,7530,7530,7
|
|
20241128,095200,106419870,7530,7540,7540,7530,65
|
|
20241128,095100,105930370,7540,7540,7540,7540,1
|
|
20241128,095000,105922830,7540,7540,7540,7540,0
|
|
20241128,094900,105922830,7540,7540,7540,7540,1
|
|
20241128,094800,105915290,7540,7540,7540,7540,0
|
|
20241128,094700,105915290,7540,7540,7540,7540,103
|
|
20241128,094600,105138670,7540,7540,7540,7540,0
|
|
20241128,094500,105138670,7540,7540,7540,7540,1
|
|
20241128,094400,105131130,7530,7530,7530,7530,1
|
|
20241128,094300,105123600,7540,7530,7540,7530,61
|
|
20241128,094200,104664260,7530,7560,7560,7530,203
|
|
20241128,094100,103135640,7530,7580,7580,7530,268
|
|
20241128,094000,101111690,7600,7600,7600,7600,0
|
|
20241128,093900,101111690,7600,7600,7600,7600,0
|
|
20241128,093800,101111690,7600,7600,7600,7600,1
|
|
20241128,093700,101104090,7580,7580,7580,7580,0
|
|
20241128,093600,101104090,7580,7580,7580,7580,0
|
|
20241128,093500,101104090,7580,7580,7580,7580,0
|
|
20241128,093400,101104090,7580,7580,7580,7580,0
|
|
20241128,093300,101104090,7580,7580,7580,7580,1
|
|
20241128,093200,101096510,7580,7580,7580,7580,61
|
|
20241128,093100,100634130,7600,7600,7600,7600,0
|
|
20241128,093000,100634130,7600,7600,7600,7600,0
|
|
20241128,092900,100634130,7600,7600,7600,7600,0
|
|
20241128,092800,100634130,7600,7600,7600,7600,61
|
|
20241128,092700,100170530,7610,7610,7610,7610,11
|
|
20241128,092600,100086820,7610,7610,7610,7610,6
|
|
20241128,092500,100041160,7600,7600,7600,7600,0
|
|
20241128,092400,100041160,7600,7600,7610,7600,71
|
|
20241128,092300,99501210,7600,7600,7600,7600,213
|
|
20241128,092200,97882410,7590,7590,7590,7590,0
|
|
20241128,092100,97882410,7590,7590,7590,7590,33
|
|
20241128,092000,97631940,7590,7570,7590,7570,67
|
|
20241128,091900,97123550,7570,7570,7570,7570,8
|
|
20241128,091800,97062990,7560,7560,7560,7560,252
|
|
20241128,091700,95157870,7550,7550,7550,7550,0
|
|
20241128,091600,95157870,7550,7550,7550,7550,421
|
|
20241128,091500,91979320,7550,7550,7550,7550,0
|
|
20241128,091400,91979320,7550,7550,7550,7550,0
|
|
20241128,091300,91979320,7550,7550,7550,7550,0
|
|
20241128,091200,91979320,7550,7500,7550,7500,7
|
|
20241128,091100,91926720,7510,7500,7510,7500,102
|
|
20241128,091000,91161270,7500,7500,7500,7500,3
|
|
20241128,090900,91138770,7500,7460,7500,7460,22
|
|
20241128,090800,90973930,7460,7460,7460,7460,202
|
|
20241128,090700,89467010,7470,7470,7470,7470,290
|
|
20241128,090600,87300710,7450,7450,7450,7450,0
|
|
20241128,090500,87300710,7450,7450,7450,7440,5720
|
|
20241128,090400,44687570,7450,7460,7460,7450,70
|
|
20241128,090300,44166020,7450,7450,7450,7450,379
|
|
20241128,090200,41342470,7410,7410,7410,7410,60
|
|
20241128,090100,40897870,7400,7430,7430,7400,753
|
|
20241128,090000,35314260,7450,7520,7620,7450,4660
|