670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,200700,461320600,7590,7590,7590,7590,616
|
|
20241129,200600,461320600,7590,7590,7590,7590,0
|
|
20241129,200500,461320600,7590,7590,7590,7590,0
|
|
20241129,200400,461320600,7590,7590,7590,7590,0
|
|
20241129,200300,461320600,7590,7590,7590,7590,0
|
|
20241129,200200,461320600,7590,7590,7590,7590,0
|
|
20241129,200100,461320600,7590,7590,7590,7590,0
|
|
20241129,200000,461320600,7590,7590,7590,7590,0
|
|
20241129,195900,461320600,7590,7590,7590,7590,0
|
|
20241129,195800,461320600,7590,7590,7590,7590,0
|
|
20241129,195700,461320600,7590,7590,7590,7590,0
|
|
20241129,195600,461320600,7590,7590,7590,7590,0
|
|
20241129,195500,461320600,7590,7590,7590,7590,0
|
|
20241129,195400,461320600,7590,7590,7590,7590,0
|
|
20241129,195300,461320600,7590,7590,7590,7590,0
|
|
20241129,195200,461320600,7590,7590,7590,7590,0
|
|
20241129,195100,461320600,7590,7590,7590,7590,0
|
|
20241129,195000,461320600,7590,7590,7590,7590,0
|
|
20241129,194900,461320600,7590,7590,7590,7590,0
|
|
20241129,194800,461320600,7590,7590,7590,7590,0
|
|
20241129,194700,461320600,7590,7590,7590,7590,0
|
|
20241129,194600,461320600,7590,7590,7590,7590,0
|
|
20241129,194500,461320600,7590,7590,7590,7590,0
|
|
20241129,194400,461320600,7590,7590,7590,7590,0
|
|
20241129,194300,461320600,7590,7590,7590,7590,0
|
|
20241129,194200,461320600,7590,7590,7590,7590,0
|
|
20241129,194100,461320600,7590,7590,7590,7590,0
|
|
20241129,194000,461320600,7590,7590,7590,7590,0
|
|
20241129,193900,461320600,7590,7590,7590,7590,0
|
|
20241129,193800,461320600,7590,7590,7590,7590,0
|
|
20241129,193700,461320600,7590,7590,7590,7590,616
|
|
20241129,193600,461320600,7590,7590,7590,7590,0
|
|
20241129,193500,461320600,7590,7590,7590,7590,0
|
|
20241129,193400,461320600,7590,7590,7590,7590,0
|
|
20241129,193300,461320600,7590,7590,7590,7590,0
|
|
20241129,193200,461320600,7590,7590,7590,7590,0
|
|
20241129,193100,461320600,7590,7590,7590,7590,0
|
|
20241129,193000,461320600,7590,7590,7590,7590,0
|
|
20241129,192900,461320600,7590,7590,7590,7590,0
|
|
20241129,192800,461320600,7590,7590,7590,7590,0
|
|
20241129,192700,461320600,7590,7590,7590,7590,0
|
|
20241129,192600,461320600,7590,7590,7590,7590,0
|
|
20241129,192500,461320600,7590,7590,7590,7590,0
|
|
20241129,192400,461320600,7590,7590,7590,7590,0
|
|
20241129,192300,461320600,7590,7590,7590,7590,0
|
|
20241129,192200,461320600,7590,7590,7590,7590,0
|
|
20241129,192100,461320600,7590,7590,7590,7590,0
|
|
20241129,192000,461320600,7590,7590,7590,7590,0
|
|
20241129,191900,461320600,7590,7590,7590,7590,0
|
|
20241129,191800,461320600,7590,7590,7590,7590,0
|
|
20241129,191700,461320600,7590,7590,7590,7590,0
|
|
20241129,191600,461320600,7590,7590,7590,7590,0
|
|
20241129,191500,461320600,7590,7590,7590,7590,0
|
|
20241129,191400,461320600,7590,7590,7590,7590,0
|
|
20241129,191300,461320600,7590,7590,7590,7590,0
|
|
20241129,191200,461320600,7590,7590,7590,7590,0
|
|
20241129,191100,461320600,7590,7590,7590,7590,0
|
|
20241129,191000,461320600,7590,7590,7590,7590,0
|
|
20241129,190900,461320600,7590,7590,7590,7590,0
|
|
20241129,190800,461320600,7590,7590,7590,7590,0
|
|
20241129,190700,461320600,7590,7590,7590,7590,616
|
|
20241129,190600,461320600,7590,7590,7590,7590,0
|
|
20241129,190500,461320600,7590,7590,7590,7590,0
|
|
20241129,190400,461320600,7590,7590,7590,7590,0
|
|
20241129,190300,461320600,7590,7590,7590,7590,0
|
|
20241129,190200,461320600,7590,7590,7590,7590,0
|
|
20241129,190100,461320600,7590,7590,7590,7590,0
|
|
20241129,190000,461320600,7590,7590,7590,7590,0
|
|
20241129,185900,461320600,7590,7590,7590,7590,0
|
|
20241129,185800,461320600,7590,7590,7590,7590,0
|
|
20241129,185700,461320600,7590,7590,7590,7590,0
|
|
20241129,185600,461320600,7590,7590,7590,7590,0
|
|
20241129,185500,461320600,7590,7590,7590,7590,0
|
|
20241129,185400,461320600,7590,7590,7590,7590,0
|
|
20241129,185300,461320600,7590,7590,7590,7590,0
|
|
20241129,185200,461320600,7590,7590,7590,7590,0
|
|
20241129,185100,461320600,7590,7590,7590,7590,0
|
|
20241129,185000,461320600,7590,7590,7590,7590,0
|
|
20241129,184900,461320600,7590,7590,7590,7590,0
|
|
20241129,184800,461320600,7590,7590,7590,7590,0
|
|
20241129,184700,461320600,7590,7590,7590,7590,0
|
|
20241129,184600,461320600,7590,7590,7590,7590,0
|
|
20241129,184500,461320600,7590,7590,7590,7590,0
|
|
20241129,184400,461320600,7590,7590,7590,7590,0
|
|
20241129,184300,461320600,7590,7590,7590,7590,0
|
|
20241129,184200,461320600,7590,7590,7590,7590,0
|
|
20241129,184100,461320600,7590,7590,7590,7590,0
|
|
20241129,184000,461320600,7590,7590,7590,7590,0
|
|
20241129,183900,461320600,7590,7590,7590,7590,0
|
|
20241129,183800,461320600,7590,7590,7590,7590,0
|
|
20241129,183700,461320600,7590,7590,7590,7590,616
|
|
20241129,183600,461320600,7590,7590,7590,7590,0
|
|
20241129,183500,461320600,7590,7590,7590,7590,0
|
|
20241129,183400,461320600,7590,7590,7590,7590,0
|
|
20241129,183300,461320600,7590,7590,7590,7590,0
|
|
20241129,183200,461320600,7590,7590,7590,7590,0
|
|
20241129,183100,461320600,7590,7590,7590,7590,0
|
|
20241129,183000,461320600,7590,7590,7590,7590,0
|
|
20241129,182900,461320600,7590,7590,7590,7590,0
|
|
20241129,182800,461320600,7590,7590,7590,7590,0
|
|
20241129,182700,461320600,7590,7590,7590,7590,0
|
|
20241129,182600,461320600,7590,7590,7590,7590,0
|
|
20241129,182500,461320600,7590,7590,7590,7590,0
|
|
20241129,182400,461320600,7590,7590,7590,7590,0
|
|
20241129,182300,461320600,7590,7590,7590,7590,0
|
|
20241129,182200,461320600,7590,7590,7590,7590,0
|
|
20241129,182100,461320600,7590,7590,7590,7590,0
|
|
20241129,182000,461320600,7590,7590,7590,7590,0
|
|
20241129,181900,461320600,7590,7590,7590,7590,0
|
|
20241129,181800,461320600,7590,7590,7590,7590,0
|
|
20241129,181700,461320600,7590,7590,7590,7590,0
|
|
20241129,181600,461320600,7590,7590,7590,7590,0
|
|
20241129,181500,461320600,7590,7590,7590,7590,0
|
|
20241129,181400,461320600,7590,7590,7590,7590,0
|
|
20241129,181300,461320600,7590,7590,7590,7590,0
|
|
20241129,181200,461320600,7590,7590,7590,7590,0
|
|
20241129,181100,461320600,7590,7590,7590,7590,0
|
|
20241129,181000,461320600,7590,7590,7590,7590,0
|
|
20241129,180900,461320600,7590,7590,7590,7590,0
|
|
20241129,180800,461320600,7590,7590,7590,7590,0
|
|
20241129,180700,461320600,7590,7590,7590,7590,616
|
|
20241129,180600,461320600,7590,7590,7590,7590,0
|
|
20241129,180500,461320600,7590,7590,7590,7590,0
|
|
20241129,180400,461320600,7590,7590,7590,7590,0
|
|
20241129,180300,461320600,7590,7590,7590,7590,0
|
|
20241129,180200,461320600,7590,7590,7590,7590,0
|
|
20241129,180100,461320600,7590,7590,7590,7590,0
|
|
20241129,180000,461320600,7590,7590,7590,7590,0
|
|
20241129,175900,461320600,7590,7590,7590,7590,0
|
|
20241129,175800,461320600,7590,7590,7590,7590,0
|
|
20241129,175700,461320600,7590,7590,7590,7590,0
|
|
20241129,175600,461320600,7590,7590,7590,7590,0
|
|
20241129,175500,461320600,7590,7590,7590,7590,0
|
|
20241129,175400,461320600,7590,7590,7590,7590,0
|
|
20241129,175300,461320600,7590,7590,7590,7590,0
|
|
20241129,175200,461320600,7590,7590,7590,7590,0
|
|
20241129,175100,461320600,7590,7590,7590,7590,0
|
|
20241129,175000,461320600,7590,7590,7590,7590,0
|
|
20241129,174900,461320600,7590,7590,7590,7590,0
|
|
20241129,174800,461320600,7590,7590,7590,7590,0
|
|
20241129,174700,461320600,7590,7590,7590,7590,0
|
|
20241129,174600,461320600,7590,7590,7590,7590,0
|
|
20241129,174500,461320600,7590,7590,7590,7590,0
|
|
20241129,174400,461320600,7590,7590,7590,7590,0
|
|
20241129,174300,461320600,7590,7590,7590,7590,0
|
|
20241129,174200,461320600,7590,7590,7590,7590,0
|
|
20241129,174100,461320600,7590,7590,7590,7590,0
|
|
20241129,174000,461320600,7590,7590,7590,7590,0
|
|
20241129,173900,461320600,7590,7590,7590,7590,0
|
|
20241129,173800,461320600,7590,7590,7590,7590,0
|
|
20241129,173700,461320600,7590,7590,7590,7590,616
|
|
20241129,173600,461320600,7590,7590,7590,7590,0
|
|
20241129,173500,461320600,7590,7590,7590,7590,0
|
|
20241129,173400,461320600,7590,7590,7590,7590,0
|
|
20241129,173300,461320600,7590,7590,7590,7590,0
|
|
20241129,173200,461320600,7590,7590,7590,7590,0
|
|
20241129,173100,461320600,7590,7590,7590,7590,0
|
|
20241129,173000,461320600,7590,7590,7590,7590,0
|
|
20241129,172900,461320600,7590,7590,7590,7590,0
|
|
20241129,172800,461320600,7590,7590,7590,7590,0
|
|
20241129,172700,461320600,7590,7590,7590,7590,0
|
|
20241129,172600,461320600,7590,7590,7590,7590,0
|
|
20241129,172500,461320600,7590,7590,7590,7590,0
|
|
20241129,172400,461320600,7590,7590,7590,7590,0
|
|
20241129,172300,461320600,7590,7590,7590,7590,0
|
|
20241129,172200,461320600,7590,7590,7590,7590,0
|
|
20241129,172100,461320600,7590,7590,7590,7590,0
|
|
20241129,172000,461320600,7590,7590,7590,7590,0
|
|
20241129,171900,461320600,7590,7590,7590,7590,0
|
|
20241129,171800,461320600,7590,7590,7590,7590,0
|
|
20241129,171700,461320600,7590,7590,7590,7590,0
|
|
20241129,171600,461320600,7590,7590,7590,7590,0
|
|
20241129,171500,461320600,7590,7590,7590,7590,0
|
|
20241129,171400,461320600,7590,7590,7590,7590,0
|
|
20241129,171300,461320600,7590,7590,7590,7590,0
|
|
20241129,171200,461320600,7590,7590,7590,7590,0
|
|
20241129,171100,461320600,7590,7590,7590,7590,0
|
|
20241129,171000,461320600,7590,7590,7590,7590,0
|
|
20241129,170900,461320600,7590,7590,7590,7590,0
|
|
20241129,170800,461320600,7590,7590,7590,7590,0
|
|
20241129,170700,461320600,7590,7590,7590,7590,616
|
|
20241129,170600,461320600,7590,7590,7590,7590,0
|
|
20241129,170500,461320600,7590,7590,7590,7590,0
|
|
20241129,170400,461320600,7590,7590,7590,7590,0
|
|
20241129,170300,461320600,7590,7590,7590,7590,0
|
|
20241129,170200,461320600,7590,7590,7590,7590,0
|
|
20241129,170100,461320600,7590,7590,7590,7590,0
|
|
20241129,170000,461320600,7590,7590,7590,7590,0
|
|
20241129,165900,461320600,7590,7590,7590,7590,0
|
|
20241129,165800,461320600,7590,7590,7590,7590,0
|
|
20241129,165700,461320600,7590,7590,7590,7590,0
|
|
20241129,165600,461320600,7590,7590,7590,7590,0
|
|
20241129,165500,461320600,7590,7590,7590,7590,0
|
|
20241129,165400,461320600,7590,7590,7590,7590,0
|
|
20241129,165300,461320600,7590,7590,7590,7590,0
|
|
20241129,165200,461320600,7590,7590,7590,7590,0
|
|
20241129,165100,461320600,7590,7590,7590,7590,0
|
|
20241129,165000,461320600,7590,7590,7590,7590,0
|
|
20241129,164900,461320600,7590,7590,7590,7590,0
|
|
20241129,164800,461320600,7590,7590,7590,7590,0
|
|
20241129,164700,461320600,7590,7590,7590,7590,0
|
|
20241129,164600,461320600,7590,7590,7590,7590,0
|
|
20241129,164500,461320600,7590,7590,7590,7590,0
|
|
20241129,164400,461320600,7590,7590,7590,7590,0
|
|
20241129,164300,461320600,7590,7590,7590,7590,0
|
|
20241129,164200,461320600,7590,7590,7590,7590,0
|
|
20241129,164100,461320600,7590,7590,7590,7590,0
|
|
20241129,164000,461320600,7590,7590,7590,7590,0
|
|
20241129,163900,461320600,7590,7590,7590,7590,0
|
|
20241129,163800,461320600,7590,7590,7590,7590,0
|
|
20241129,163700,461320600,7590,7590,7590,7590,616
|
|
20241129,163600,461320600,7590,7590,7590,7590,0
|
|
20241129,163500,461320600,7590,7590,7590,7590,0
|
|
20241129,163400,461320600,7590,7590,7590,7590,0
|
|
20241129,163300,461320600,7590,7590,7590,7590,0
|
|
20241129,163200,461320600,7590,7590,7590,7590,0
|
|
20241129,163100,461320600,7590,7590,7590,7590,0
|
|
20241129,163000,461320600,7590,7590,7590,7590,0
|
|
20241129,162900,461320600,7590,7590,7590,7590,0
|
|
20241129,162800,461320600,7590,7590,7590,7590,0
|
|
20241129,162700,461320600,7590,7590,7590,7590,0
|
|
20241129,162600,461320600,7590,7590,7590,7590,0
|
|
20241129,162500,461320600,7590,7590,7590,7590,0
|
|
20241129,162400,461320600,7590,7590,7590,7590,0
|
|
20241129,162300,461320600,7590,7590,7590,7590,0
|
|
20241129,162200,461320600,7590,7590,7590,7590,0
|
|
20241129,162100,461320600,7590,7590,7590,7590,0
|
|
20241129,162000,461320600,7590,7590,7590,7590,0
|
|
20241129,161900,461320600,7590,7590,7590,7590,0
|
|
20241129,161800,461320600,7590,7590,7590,7590,0
|
|
20241129,161700,461320600,7590,7590,7590,7590,0
|
|
20241129,161600,461320600,7590,7590,7590,7590,0
|
|
20241129,161500,461320600,7590,7590,7590,7590,0
|
|
20241129,161400,461320600,7590,7590,7590,7590,0
|
|
20241129,161300,461320600,7590,7590,7590,7590,0
|
|
20241129,161200,461320600,7590,7590,7590,7590,0
|
|
20241129,161100,461320600,7590,7590,7590,7590,0
|
|
20241129,161000,461320600,7590,7590,7590,7590,0
|
|
20241129,160900,461320600,7590,7590,7590,7590,0
|
|
20241129,160800,461320600,7590,7590,7590,7590,0
|
|
20241129,160700,461320600,7590,7590,7590,7590,616
|
|
20241129,160600,461320600,7590,7590,7590,7590,0
|
|
20241129,160500,461320600,7590,7590,7590,7590,0
|
|
20241129,160400,461320600,7590,7590,7590,7590,0
|
|
20241129,160300,461320600,7590,7590,7590,7590,0
|
|
20241129,160200,461320600,7590,7590,7590,7590,0
|
|
20241129,160100,461320600,7590,7590,7590,7590,0
|
|
20241129,160000,461320600,7590,7590,7590,7590,0
|
|
20241129,155900,461320600,7590,7590,7590,7590,0
|
|
20241129,155800,461320600,7590,7590,7590,7590,0
|
|
20241129,155700,461320600,7590,7590,7590,7590,0
|
|
20241129,155600,461320600,7590,7590,7590,7590,0
|
|
20241129,155500,461320600,7590,7590,7590,7590,0
|
|
20241129,155400,461320600,7590,7590,7590,7590,0
|
|
20241129,155300,461320600,7590,7590,7590,7590,0
|
|
20241129,155200,461320600,7590,7590,7590,7590,0
|
|
20241129,155100,461320600,7590,7590,7590,7590,0
|
|
20241129,155000,461320600,7590,7590,7590,7590,0
|
|
20241129,154900,461320600,7590,7590,7590,7590,0
|
|
20241129,154800,461320600,7590,7590,7590,7590,0
|
|
20241129,154700,461320600,7590,7590,7590,7590,0
|
|
20241129,154600,461320600,7590,7590,7590,7590,0
|
|
20241129,154500,461320600,7590,7590,7590,7590,0
|
|
20241129,154400,461320600,7590,7590,7590,7590,0
|
|
20241129,154300,461320600,7590,7590,7590,7590,0
|
|
20241129,154200,461320600,7590,7590,7590,7590,0
|
|
20241129,154100,461320600,7590,7590,7590,7590,0
|
|
20241129,154000,461320600,7590,7590,7590,7590,0
|
|
20241129,153900,461320600,7590,7590,7590,7590,0
|
|
20241129,153800,461320600,7590,7590,7590,7590,0
|
|
20241129,153700,461320600,7590,7590,7590,7590,616
|
|
20241129,153600,461320600,7590,7590,7590,7590,0
|
|
20241129,153500,461320600,7590,7590,7590,7590,0
|
|
20241129,153400,461320600,7590,7590,7590,7590,0
|
|
20241129,153300,461320600,7590,7590,7590,7590,0
|
|
20241129,153200,461320600,7590,7590,7590,7590,0
|
|
20241129,153100,461320600,7590,7590,7590,7590,0
|
|
20241129,153000,461320600,7590,7590,7590,7590,616
|
|
20241129,152900,456645160,7590,7590,7590,7590,0
|
|
20241129,152800,456645160,7590,7590,7590,7590,0
|
|
20241129,152700,456645160,7590,7590,7590,7590,0
|
|
20241129,152600,456645160,7590,7590,7590,7590,0
|
|
20241129,152500,456645160,7590,7590,7590,7590,0
|
|
20241129,152400,456645160,7590,7590,7590,7590,0
|
|
20241129,152300,456645160,7590,7590,7590,7590,0
|
|
20241129,152200,456645160,7590,7590,7590,7590,0
|
|
20241129,152100,456645160,7590,7590,7590,7590,0
|
|
20241129,152000,456645160,7590,7590,7590,7590,0
|
|
20241129,151900,456645160,7590,7530,7590,7530,135
|
|
20241129,151800,455620690,7590,7540,7590,7530,558
|
|
20241129,151700,451413280,7590,7590,7590,7590,135
|
|
20241129,151600,450388630,7590,7540,7590,7540,265
|
|
20241129,151500,448377660,7600,7600,7600,7600,1
|
|
20241129,151400,448370060,7540,7550,7600,7540,568
|
|
20241129,151300,444066230,7570,7570,7570,7570,0
|
|
20241129,151200,444066230,7570,7570,7570,7570,0
|
|
20241129,151100,444066230,7570,7570,7570,7570,0
|
|
20241129,151000,444066230,7570,7570,7570,7570,1
|
|
20241129,150900,444058660,7540,7540,7540,7540,0
|
|
20241129,150800,444058660,7540,7540,7540,7540,70
|
|
20241129,150700,443530860,7530,7530,7530,7530,0
|
|
20241129,150600,443530860,7530,7540,7540,7530,1516
|
|
20241129,150500,432100540,7540,7550,7550,7540,1522
|
|
20241129,150400,420619650,7560,7560,7560,7560,0
|
|
20241129,150300,420619650,7560,7560,7560,7560,0
|
|
20241129,150200,420619650,7560,7560,7560,7560,0
|
|
20241129,150100,420619650,7560,7560,7560,7560,0
|
|
20241129,150000,420619650,7560,7560,7560,7560,50
|
|
20241129,145900,420241650,7560,7560,7560,7560,1
|
|
20241129,145800,420234090,7560,7560,7560,7560,0
|
|
20241129,145700,420234090,7560,7560,7560,7560,0
|
|
20241129,145600,420234090,7560,7560,7560,7560,1
|
|
20241129,145500,420226530,7560,7560,7560,7550,3078
|
|
20241129,145400,396987570,7560,7560,7560,7560,0
|
|
20241129,145300,396987570,7560,7560,7560,7560,0
|
|
20241129,145200,396987570,7560,7560,7560,7560,100
|
|
20241129,145100,396231570,7560,7560,7560,7560,2
|
|
20241129,145000,396216450,7590,7590,7590,7590,2
|
|
20241129,144900,396201270,7590,7580,7590,7580,7
|
|
20241129,144800,396148150,7580,7560,7580,7560,15
|
|
20241129,144700,396034710,7560,7560,7560,7560,4
|
|
20241129,144600,396004470,7550,7550,7550,7550,0
|
|
20241129,144500,396004470,7550,7560,7560,7550,520
|
|
20241129,144400,392078070,7590,7590,7590,7590,0
|
|
20241129,144300,392078070,7590,7590,7590,7590,0
|
|
20241129,144200,392078070,7590,7590,7590,7590,0
|
|
20241129,144100,392078070,7590,7590,7590,7590,4
|
|
20241129,144000,392047710,7560,7600,7600,7560,696
|
|
20241129,143900,386784810,7580,7580,7580,7580,301
|
|
20241129,143800,384503230,7600,7600,7600,7570,187
|
|
20241129,143700,383087560,7580,7580,7600,7580,39
|
|
20241129,143600,382791920,7600,7600,7600,7600,0
|
|
20241129,143500,382791920,7600,7580,7600,7580,39
|
|
20241129,143400,382496280,7600,7600,7600,7580,178
|
|
20241129,143300,381145020,7600,7600,7600,7600,0
|
|
20241129,143200,381145020,7600,7590,7600,7580,124
|
|
20241129,143100,380204640,7580,7580,7580,7580,27
|
|
20241129,143000,379999980,7580,7590,7590,7580,132
|
|
20241129,142900,378999410,7610,7610,7610,7610,1
|
|
20241129,142800,378991800,7590,7590,7590,7590,197
|
|
20241129,142700,377496570,7620,7590,7620,7590,5
|
|
20241129,142600,377458590,7620,7620,7620,7620,1
|
|
20241129,142500,377450970,7580,7620,7620,7580,32
|
|
20241129,142400,377207330,7630,7610,7630,7610,601
|
|
20241129,142300,372630410,7620,7620,7620,7620,0
|
|
20241129,142200,372630410,7620,7620,7620,7620,0
|
|
20241129,142100,372630410,7620,7620,7620,7620,0
|
|
20241129,142000,372630410,7620,7620,7620,7620,1
|
|
20241129,141900,372622790,7620,7620,7620,7620,1
|
|
20241129,141800,372615170,7580,7580,7580,7580,0
|
|
20241129,141700,372615170,7580,7580,7580,7580,0
|
|
20241129,141600,372615170,7580,7580,7580,7580,0
|
|
20241129,141500,372615170,7580,7580,7580,7580,15
|
|
20241129,141400,372501470,7580,7580,7580,7580,11
|
|
20241129,141300,372418090,7620,7620,7620,7620,1000
|
|
20241129,141200,364798090,7620,7620,7620,7620,0
|
|
20241129,141100,364798090,7620,7620,7620,7620,1
|
|
20241129,141000,364790470,7570,7610,7620,7570,299
|
|
20241129,140900,362514920,7610,7610,7610,7610,0
|
|
20241129,140800,362514920,7610,7610,7610,7610,54
|
|
20241129,140700,362103980,7610,7610,7610,7610,0
|
|
20241129,140600,362103980,7610,7610,7610,7610,2
|
|
20241129,140500,362088760,7610,7610,7610,7610,0
|
|
20241129,140400,362088760,7610,7610,7610,7610,66
|
|
20241129,140300,361586500,7600,7600,7600,7600,1
|
|
20241129,140200,361578900,7610,7610,7610,7610,1950
|
|
20241129,140100,346739400,7610,7600,7620,7600,501
|
|
20241129,140000,342924310,7610,7610,7610,7610,0
|
|
20241129,135900,342924310,7610,7610,7610,7610,0
|
|
20241129,135800,342924310,7610,7570,7610,7570,560
|
|
20241129,135700,338672450,7580,7580,7580,7580,266
|
|
20241129,135600,336656170,7580,7580,7580,7580,3
|
|
20241129,135500,336633430,7580,7580,7580,7580,0
|
|
20241129,135400,336633430,7580,7580,7580,7580,0
|
|
20241129,135300,336633430,7580,7580,7580,7580,0
|
|
20241129,135200,336633430,7580,7580,7580,7580,13
|
|
20241129,135100,336534890,7580,7580,7580,7580,103
|
|
20241129,135000,335754150,7590,7590,7590,7590,0
|
|
20241129,134900,335754150,7590,7590,7590,7590,3
|
|
20241129,134800,335731380,7590,7590,7590,7590,91
|
|
20241129,134700,335040690,7590,7580,7590,7580,96
|
|
20241129,134600,334313000,7590,7590,7590,7590,1
|
|
20241129,134500,334305410,7580,7580,7580,7580,0
|
|
20241129,134400,334305410,7580,7580,7580,7580,2
|
|
20241129,134300,334290250,7590,7590,7590,7590,0
|
|
20241129,134200,334290250,7590,7590,7590,7590,20
|
|
20241129,134100,334138450,7590,7590,7590,7590,5
|
|
20241129,134000,334100500,7590,7590,7590,7590,1
|
|
20241129,133900,334092910,7590,7590,7590,7590,0
|
|
20241129,133800,334092910,7590,7580,7590,7580,2
|
|
20241129,133700,334077740,7580,7580,7580,7580,100
|
|
20241129,133600,333319740,7580,7580,7580,7580,55
|
|
20241129,133500,332902840,7580,7580,7580,7580,0
|
|
20241129,133400,332902840,7580,7580,7580,7580,0
|
|
20241129,133300,332902840,7580,7580,7580,7580,0
|
|
20241129,133200,332902840,7580,7580,7580,7580,0
|
|
20241129,133100,332902840,7580,7580,7580,7580,0
|
|
20241129,133000,332902840,7580,7550,7580,7510,1030
|
|
20241129,132900,325113860,7550,7550,7550,7550,0
|
|
20241129,132800,325113860,7550,7550,7550,7550,0
|
|
20241129,132700,325113860,7550,7550,7550,7550,0
|
|
20241129,132600,325113860,7550,7550,7550,7550,0
|
|
20241129,132500,325113860,7550,7550,7550,7550,0
|
|
20241129,132400,325113860,7550,7550,7550,7550,0
|
|
20241129,132300,325113860,7550,7550,7550,7550,0
|
|
20241129,132200,325113860,7550,7530,7550,7530,1000
|
|
20241129,132100,317576930,7500,7500,7500,7500,41
|
|
20241129,132000,317269430,7530,7530,7530,7530,0
|
|
20241129,131900,317269430,7530,7530,7530,7530,0
|
|
20241129,131800,317269430,7530,7530,7530,7530,0
|
|
20241129,131700,317269430,7530,7530,7530,7530,0
|
|
20241129,131600,317269430,7530,7530,7530,7530,0
|
|
20241129,131500,317269430,7530,7530,7530,7530,0
|
|
20241129,131400,317269430,7530,7530,7530,7530,0
|
|
20241129,131300,317269430,7530,7530,7530,7530,0
|
|
20241129,131200,317269430,7530,7530,7530,7530,0
|
|
20241129,131100,317269430,7530,7510,7530,7510,300
|
|
20241129,131000,315011760,7520,7520,7520,7520,0
|
|
20241129,130900,315011760,7520,7520,7520,7520,0
|
|
20241129,130800,315011760,7520,7520,7520,7520,0
|
|
20241129,130700,315011760,7520,7520,7520,7520,0
|
|
20241129,130600,315011760,7520,7520,7520,7520,1
|
|
20241129,130500,315004240,7510,7510,7510,7510,0
|
|
20241129,130400,315004240,7510,7510,7510,7510,0
|
|
20241129,130300,315004240,7510,7510,7510,7510,0
|
|
20241129,130200,315004240,7510,7510,7510,7510,1135
|
|
20241129,130100,306480390,7510,7510,7510,7510,0
|
|
20241129,130000,306480390,7510,7510,7510,7510,1888
|
|
20241129,125900,292301510,7520,7520,7520,7520,0
|
|
20241129,125800,292301510,7520,7520,7520,7520,0
|
|
20241129,125700,292301510,7520,7520,7520,7520,0
|
|
20241129,125600,292301510,7520,7520,7520,7520,3
|
|
20241129,125500,292278950,7520,7520,7520,7520,7
|
|
20241129,125400,292226310,7520,7520,7520,7520,63
|
|
20241129,125300,291752550,7520,7520,7520,7520,0
|
|
20241129,125200,291752550,7520,7520,7520,7520,0
|
|
20241129,125100,291752550,7520,7520,7520,7520,0
|
|
20241129,125000,291752550,7520,7520,7520,7520,66
|
|
20241129,124900,291256230,7520,7520,7520,7520,0
|
|
20241129,124800,291256230,7520,7520,7520,7520,0
|
|
20241129,124700,291256230,7520,7520,7520,7520,0
|
|
20241129,124600,291256230,7520,7520,7520,7520,0
|
|
20241129,124500,291256230,7520,7520,7520,7520,14
|
|
20241129,124400,291150950,7520,7520,7520,7520,151
|
|
20241129,124300,290015430,7530,7530,7530,7530,1
|
|
20241129,124200,290007900,7520,7530,7530,7520,34
|
|
20241129,124100,289751960,7540,7540,7540,7540,1
|
|
20241129,124000,289744420,7540,7540,7540,7540,1
|
|
20241129,123900,289736880,7540,7540,7540,7540,1
|
|
20241129,123800,289729340,7530,7530,7530,7530,43
|
|
20241129,123700,289405550,7530,7530,7530,7530,67
|
|
20241129,123600,288901040,7530,7520,7530,7520,174
|
|
20241129,123500,287591550,7520,7520,7520,7520,0
|
|
20241129,123400,287591550,7520,7520,7520,7520,0
|
|
20241129,123300,287591550,7520,7520,7520,7520,0
|
|
20241129,123200,287591550,7520,7520,7520,7520,0
|
|
20241129,123100,287591550,7520,7520,7520,7520,0
|
|
20241129,123000,287591550,7520,7520,7520,7520,10
|
|
20241129,122900,287516350,7520,7520,7520,7520,0
|
|
20241129,122800,287516350,7520,7520,7520,7520,11
|
|
20241129,122700,287433630,7520,7520,7520,7520,0
|
|
20241129,122600,287433630,7520,7520,7520,7520,0
|
|
20241129,122500,287433630,7520,7520,7520,7520,60
|
|
20241129,122400,286982430,7520,7500,7520,7500,1000
|
|
20241129,122300,279469110,7500,7500,7500,7500,0
|
|
20241129,122200,279469110,7500,7500,7500,7500,0
|
|
20241129,122100,279469110,7500,7500,7500,7500,48
|
|
20241129,122000,279109110,7500,7500,7500,7500,18
|
|
20241129,121900,278974110,7500,7500,7500,7500,0
|
|
20241129,121800,278974110,7500,7500,7500,7500,0
|
|
20241129,121700,278974110,7500,7490,7500,7490,360
|
|
20241129,121600,276274210,7480,7480,7480,7480,1
|
|
20241129,121500,276266730,7500,7500,7500,7500,503
|
|
20241129,121400,272494230,7520,7520,7520,7520,0
|
|
20241129,121300,272494230,7520,7520,7520,7520,0
|
|
20241129,121200,272494230,7520,7520,7520,7520,0
|
|
20241129,121100,272494230,7520,7520,7520,7520,0
|
|
20241129,121000,272494230,7520,7520,7520,7520,0
|
|
20241129,120900,272494230,7520,7520,7520,7520,10
|
|
20241129,120800,272419030,7520,7520,7520,7520,0
|
|
20241129,120700,272419030,7520,7520,7520,7520,0
|
|
20241129,120600,272419030,7520,7520,7520,7520,0
|
|
20241129,120500,272419030,7520,7520,7520,7520,0
|
|
20241129,120400,272419030,7520,7500,7520,7500,377
|
|
20241129,120300,269591510,7510,7500,7510,7500,156
|
|
20241129,120200,268421410,7510,7500,7510,7500,781
|
|
20241129,120100,262562910,7500,7500,7500,7500,0
|
|
20241129,120000,262562910,7500,7500,7500,7500,0
|
|
20241129,115900,262562910,7500,7500,7500,7500,0
|
|
20241129,115800,262562910,7500,7490,7500,7490,51
|
|
20241129,115700,262180910,7490,7480,7490,7480,384
|
|
20241129,115600,259305520,7480,7480,7480,7480,0
|
|
20241129,115500,259305520,7480,7460,7480,7460,2129
|
|
20241129,115400,243413540,7450,7440,7450,7440,1364
|
|
20241129,115300,233253410,7430,7430,7430,7430,14
|
|
20241129,115200,233149390,7450,7450,7450,7450,1
|
|
20241129,115100,233141940,7430,7430,7430,7430,0
|
|
20241129,115000,233141940,7430,7430,7430,7430,200
|
|
20241129,114900,231655940,7430,7430,7430,7430,0
|
|
20241129,114800,231655940,7430,7430,7430,7430,500
|
|
20241129,114700,227940940,7430,7430,7430,7430,500
|
|
20241129,114600,224225940,7430,7430,7430,7430,0
|
|
20241129,114500,224225940,7430,7430,7430,7430,2
|
|
20241129,114400,224211080,7430,7430,7430,7430,0
|
|
20241129,114300,224211080,7430,7430,7430,7430,0
|
|
20241129,114200,224211080,7430,7430,7430,7430,200
|
|
20241129,114100,222725080,7460,7460,7460,7460,0
|
|
20241129,114000,222725080,7460,7460,7460,7460,0
|
|
20241129,113900,222725080,7460,7460,7460,7460,0
|
|
20241129,113800,222725080,7460,7430,7460,7430,70
|
|
20241129,113700,222204950,7430,7430,7430,7430,1300
|
|
20241129,113600,212545950,7430,7430,7430,7430,920
|
|
20241129,113500,205710350,7420,7420,7420,7420,0
|
|
20241129,113400,205710350,7420,7420,7420,7420,42
|
|
20241129,113300,205398710,7470,7470,7470,7470,3
|
|
20241129,113200,205376300,7470,7450,7470,7450,20
|
|
20241129,113100,205227090,7450,7450,7450,7450,6
|
|
20241129,113000,205182390,7450,7450,7450,7450,500
|
|
20241129,112900,201457390,7450,7450,7450,7450,1
|
|
20241129,112800,201449940,7430,7430,7430,7430,719
|
|
20241129,112700,196107770,7430,7430,7430,7430,22
|
|
20241129,112600,195944310,7450,7430,7450,7390,777
|
|
20241129,112500,190192160,7420,7420,7420,7420,0
|
|
20241129,112400,190192160,7420,7420,7420,7420,91
|
|
20241129,112300,189516940,7420,7420,7420,7420,521
|
|
20241129,112200,185651120,7420,7420,7420,7420,35
|
|
20241129,112100,185391420,7420,7410,7420,7410,132
|
|
20241129,112000,184412520,7420,7420,7420,7420,0
|
|
20241129,111900,184412520,7420,7420,7420,7420,0
|
|
20241129,111800,184412520,7420,7420,7420,7420,540
|
|
20241129,111700,180405720,7420,7420,7420,7420,0
|
|
20241129,111600,180405720,7420,7420,7420,7420,0
|
|
20241129,111500,180405720,7420,7420,7420,7420,0
|
|
20241129,111400,180405720,7420,7420,7420,7420,48
|
|
20241129,111300,180049560,7420,7380,7430,7380,1316
|
|
20241129,111200,170297950,7390,7390,7390,7390,0
|
|
20241129,111100,170297950,7390,7370,7390,7370,116
|
|
20241129,111000,169441750,7380,7380,7380,7380,5
|
|
20241129,110900,169404850,7380,7330,7380,7330,1844
|
|
20241129,110800,155832700,7320,7320,7320,7320,0
|
|
20241129,110700,155832700,7320,7320,7320,7320,0
|
|
20241129,110600,155832700,7320,7320,7320,7320,0
|
|
20241129,110500,155832700,7320,7330,7330,7320,600
|
|
20241129,110400,151440330,7330,7330,7330,7330,276
|
|
20241129,110300,149417250,7330,7330,7330,7330,0
|
|
20241129,110200,149417250,7330,7330,7330,7330,187
|
|
20241129,110100,148046540,7330,7330,7330,7330,18
|
|
20241129,110000,147914600,7310,7310,7310,7310,20
|
|
20241129,105900,147768400,7310,7310,7310,7310,0
|
|
20241129,105800,147768400,7310,7310,7310,7310,0
|
|
20241129,105700,147768400,7310,7310,7310,7310,206
|
|
20241129,105600,146262540,7330,7330,7330,7330,0
|
|
20241129,105500,146262540,7330,7330,7330,7330,0
|
|
20241129,105400,146262540,7330,7330,7330,7330,0
|
|
20241129,105300,146262540,7330,7330,7330,7330,0
|
|
20241129,105200,146262540,7330,7330,7330,7330,0
|
|
20241129,105100,146262540,7330,7320,7330,7320,100
|
|
20241129,105000,145530490,7320,7320,7320,7320,1
|
|
20241129,104900,145523170,7310,7310,7310,7310,0
|
|
20241129,104800,145523170,7310,7310,7310,7310,50
|
|
20241129,104700,145157670,7320,7320,7320,7320,0
|
|
20241129,104600,145157670,7320,7320,7320,7320,0
|
|
20241129,104500,145157670,7320,7320,7320,7320,1
|
|
20241129,104400,145150350,7320,7300,7320,7300,21
|
|
20241129,104300,144997030,7300,7320,7320,7300,2200
|
|
20241129,104200,128909950,7340,7340,7340,7340,0
|
|
20241129,104100,128909950,7340,7340,7340,7340,1
|
|
20241129,104000,128902610,7340,7340,7340,7340,3
|
|
20241129,103900,128880590,7340,7340,7340,7340,60
|
|
20241129,103800,128440190,7340,7340,7340,7340,0
|
|
20241129,103700,128440190,7340,7340,7340,7340,60
|
|
20241129,103600,127999790,7340,7340,7340,7340,12
|
|
20241129,103500,127911710,7340,7340,7340,7340,500
|
|
20241129,103400,124241710,7340,7340,7340,7340,1
|
|
20241129,103300,124234370,7310,7310,7310,7310,0
|
|
20241129,103200,124234370,7310,7310,7310,7310,0
|
|
20241129,103100,124234370,7310,7310,7310,7310,0
|
|
20241129,103000,124234370,7310,7310,7310,7310,0
|
|
20241129,102900,124234370,7310,7310,7310,7310,0
|
|
20241129,102800,124234370,7310,7310,7310,7310,0
|
|
20241129,102700,124234370,7310,7310,7310,7310,0
|
|
20241129,102600,124234370,7310,7310,7310,7310,0
|
|
20241129,102500,124234370,7310,7310,7310,7310,0
|
|
20241129,102400,124234370,7310,7310,7310,7310,45
|
|
20241129,102300,123905420,7310,7320,7320,7310,624
|
|
20241129,102200,119342480,7320,7320,7320,7320,0
|
|
20241129,102100,119342480,7320,7320,7320,7320,0
|
|
20241129,102000,119342480,7320,7320,7320,7320,0
|
|
20241129,101900,119342480,7320,7320,7320,7320,500
|
|
20241129,101800,115682480,7350,7350,7350,7340,31
|
|
20241129,101700,115454730,7330,7330,7330,7330,500
|
|
20241129,101600,111789730,7330,7320,7330,7320,20
|
|
20241129,101500,111643140,7320,7320,7320,7320,0
|
|
20241129,101400,111643140,7320,7320,7320,7320,0
|
|
20241129,101300,111643140,7320,7320,7320,7320,501
|
|
20241129,101200,107975820,7320,7320,7320,7320,1
|
|
20241129,101100,107968500,7320,7310,7320,7310,138
|
|
20241129,101000,106958750,7330,7330,7330,7330,0
|
|
20241129,100900,106958750,7330,7330,7330,7330,0
|
|
20241129,100800,106958750,7330,7330,7330,7330,1
|
|
20241129,100700,106951420,7330,7290,7330,7290,136
|
|
20241129,100600,105955740,7290,7290,7290,7290,0
|
|
20241129,100500,105955740,7290,7330,7330,7290,641
|
|
20241129,100400,101277810,7330,7330,7330,7330,400
|
|
20241129,100300,98345810,7330,7330,7330,7330,599
|
|
20241129,100200,93955140,7290,7320,7320,7290,1491
|
|
20241129,100100,83075120,7330,7330,7330,7330,0
|
|
20241129,100000,83075120,7330,7330,7330,7330,0
|
|
20241129,095900,83075120,7330,7330,7330,7330,1
|
|
20241129,095800,83067790,7330,7330,7330,7330,0
|
|
20241129,095700,83067790,7330,7330,7330,7330,1
|
|
20241129,095600,83060460,7310,7320,7320,7310,45
|
|
20241129,095500,82731500,7330,7310,7330,7310,2
|
|
20241129,095400,82716860,7310,7310,7310,7310,0
|
|
20241129,095300,82716860,7310,7310,7310,7310,0
|
|
20241129,095200,82716860,7310,7310,7310,7310,0
|
|
20241129,095100,82716860,7310,7320,7320,7310,84
|
|
20241129,095000,82102100,7330,7330,7330,7330,20
|
|
20241129,094900,81955500,7320,7320,7320,7320,0
|
|
20241129,094800,81955500,7320,7320,7320,7320,4
|
|
20241129,094700,81926220,7320,7320,7320,7320,0
|
|
20241129,094600,81926220,7320,7320,7320,7320,1
|
|
20241129,094500,81918900,7370,7370,7370,7370,0
|
|
20241129,094400,81918900,7370,7320,7370,7320,92
|
|
20241129,094300,81245410,7300,7370,7370,7300,1345
|
|
20241129,094200,71413480,7370,7310,7370,7300,2834
|
|
20241129,094100,50696890,7370,7350,7370,7350,89
|
|
20241129,094000,50042720,7310,7310,7310,7310,0
|
|
20241129,093900,50042720,7310,7310,7310,7310,0
|
|
20241129,093800,50042720,7310,7310,7310,7310,0
|
|
20241129,093700,50042720,7310,7310,7310,7310,11
|
|
20241129,093600,49962310,7310,7350,7350,7310,1222
|
|
20241129,093500,40996210,7350,7350,7350,7350,0
|
|
20241129,093400,40996210,7350,7330,7350,7330,970
|
|
20241129,093300,33878710,7330,7330,7330,7330,401
|
|
20241129,093200,30939380,7300,7300,7300,7300,0
|
|
20241129,093100,30939380,7300,7300,7300,7300,0
|
|
20241129,093000,30939380,7300,7300,7300,7300,0
|
|
20241129,092900,30939380,7300,7300,7300,7300,0
|
|
20241129,092800,30939380,7300,7300,7300,7300,0
|
|
20241129,092700,30939380,7300,7300,7300,7300,209
|
|
20241129,092600,29413680,7330,7330,7330,7330,0
|
|
20241129,092500,29413680,7330,7330,7330,7330,0
|
|
20241129,092400,29413680,7330,7300,7330,7300,418
|
|
20241129,092300,26362250,7300,7300,7300,7300,887
|
|
20241129,092200,19887150,7300,7300,7310,7300,370
|
|
20241129,092100,17185550,7300,7300,7300,7300,1
|
|
20241129,092000,17178250,7310,7310,7310,7310,0
|
|
20241129,091900,17178250,7310,7310,7310,7310,287
|
|
20241129,091800,15080280,7300,7300,7300,7300,0
|
|
20241129,091700,15080280,7300,7300,7300,7300,1
|
|
20241129,091600,15072980,7300,7300,7300,7300,100
|
|
20241129,091500,14342980,7300,7300,7300,7300,200
|
|
20241129,091400,12882980,7300,7300,7300,7300,13
|
|
20241129,091300,12788080,7300,7300,7300,7300,135
|
|
20241129,091200,11802580,7300,7310,7310,7300,411
|
|
20241129,091100,8801280,7290,7290,7290,7290,0
|
|
20241129,091000,8801280,7290,7290,7290,7290,0
|
|
20241129,090900,8801280,7290,7290,7290,7290,130
|
|
20241129,090800,7853580,7260,7260,7260,7260,0
|
|
20241129,090700,7853580,7260,7260,7260,7260,0
|
|
20241129,090600,7853580,7260,7260,7260,7260,2
|
|
20241129,090500,7839060,7250,7350,7350,7250,458
|
|
20241129,090400,4504640,7350,7360,7360,7350,365
|
|
20241129,090300,1821210,7410,7360,7410,7360,124
|
|
20241129,090200,908370,7410,7410,7410,7410,2
|
|
20241129,090100,893550,7350,7350,7350,7350,0
|
|
20241129,090000,893550,7350,7430,7430,7350,121
|