671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200800,170108620,17410,17410,17410,17410,241
|
|
20241122,200700,170108620,17410,17410,17410,17410,0
|
|
20241122,200600,170108620,17410,17410,17410,17410,0
|
|
20241122,200500,170108620,17410,17410,17410,17410,0
|
|
20241122,200400,170108620,17410,17410,17410,17410,0
|
|
20241122,200300,170108620,17410,17410,17410,17410,0
|
|
20241122,200200,170108620,17410,17410,17410,17410,0
|
|
20241122,200100,170108620,17410,17410,17410,17410,0
|
|
20241122,200000,170108620,17410,17410,17410,17410,0
|
|
20241122,195900,170108620,17410,17410,17410,17410,0
|
|
20241122,195800,170108620,17410,17410,17410,17410,0
|
|
20241122,195700,170108620,17410,17410,17410,17410,0
|
|
20241122,195600,170108620,17410,17410,17410,17410,0
|
|
20241122,195500,170108620,17410,17410,17410,17410,0
|
|
20241122,195400,170108620,17410,17410,17410,17410,0
|
|
20241122,195300,170108620,17410,17410,17410,17410,0
|
|
20241122,195200,170108620,17410,17410,17410,17410,0
|
|
20241122,195100,170108620,17410,17410,17410,17410,0
|
|
20241122,195000,170108620,17410,17410,17410,17410,0
|
|
20241122,194900,170108620,17410,17410,17410,17410,0
|
|
20241122,194800,170108620,17410,17410,17410,17410,0
|
|
20241122,194700,170108620,17410,17410,17410,17410,0
|
|
20241122,194600,170108620,17410,17410,17410,17410,0
|
|
20241122,194500,170108620,17410,17410,17410,17410,0
|
|
20241122,194400,170108620,17410,17410,17410,17410,0
|
|
20241122,194300,170108620,17410,17410,17410,17410,0
|
|
20241122,194200,170108620,17410,17410,17410,17410,0
|
|
20241122,194100,170108620,17410,17410,17410,17410,0
|
|
20241122,194000,170108620,17410,17410,17410,17410,0
|
|
20241122,193900,170108620,17410,17410,17410,17410,0
|
|
20241122,193800,170108620,17410,17410,17410,17410,241
|
|
20241122,193700,170108620,17410,17410,17410,17410,0
|
|
20241122,193600,170108620,17410,17410,17410,17410,0
|
|
20241122,193500,170108620,17410,17410,17410,17410,0
|
|
20241122,193400,170108620,17410,17410,17410,17410,0
|
|
20241122,193300,170108620,17410,17410,17410,17410,0
|
|
20241122,193200,170108620,17410,17410,17410,17410,0
|
|
20241122,193100,170108620,17410,17410,17410,17410,0
|
|
20241122,193000,170108620,17410,17410,17410,17410,0
|
|
20241122,192900,170108620,17410,17410,17410,17410,0
|
|
20241122,192800,170108620,17410,17410,17410,17410,0
|
|
20241122,192700,170108620,17410,17410,17410,17410,0
|
|
20241122,192600,170108620,17410,17410,17410,17410,0
|
|
20241122,192500,170108620,17410,17410,17410,17410,0
|
|
20241122,192400,170108620,17410,17410,17410,17410,0
|
|
20241122,192300,170108620,17410,17410,17410,17410,0
|
|
20241122,192200,170108620,17410,17410,17410,17410,0
|
|
20241122,192100,170108620,17410,17410,17410,17410,0
|
|
20241122,192000,170108620,17410,17410,17410,17410,0
|
|
20241122,191900,170108620,17410,17410,17410,17410,0
|
|
20241122,191800,170108620,17410,17410,17410,17410,0
|
|
20241122,191700,170108620,17410,17410,17410,17410,0
|
|
20241122,191600,170108620,17410,17410,17410,17410,0
|
|
20241122,191500,170108620,17410,17410,17410,17410,0
|
|
20241122,191400,170108620,17410,17410,17410,17410,0
|
|
20241122,191300,170108620,17410,17410,17410,17410,0
|
|
20241122,191200,170108620,17410,17410,17410,17410,0
|
|
20241122,191100,170108620,17410,17410,17410,17410,0
|
|
20241122,191000,170108620,17410,17410,17410,17410,0
|
|
20241122,190900,170108620,17410,17410,17410,17410,0
|
|
20241122,190800,170108620,17410,17410,17410,17410,241
|
|
20241122,190700,170108620,17410,17410,17410,17410,0
|
|
20241122,190600,170108620,17410,17410,17410,17410,0
|
|
20241122,190500,170108620,17410,17410,17410,17410,0
|
|
20241122,190400,170108620,17410,17410,17410,17410,0
|
|
20241122,190300,170108620,17410,17410,17410,17410,0
|
|
20241122,190200,170108620,17410,17410,17410,17410,0
|
|
20241122,190100,170108620,17410,17410,17410,17410,0
|
|
20241122,190000,170108620,17410,17410,17410,17410,0
|
|
20241122,185900,170108620,17410,17410,17410,17410,0
|
|
20241122,185800,170108620,17410,17410,17410,17410,0
|
|
20241122,185700,170108620,17410,17410,17410,17410,0
|
|
20241122,185600,170108620,17410,17410,17410,17410,0
|
|
20241122,185500,170108620,17410,17410,17410,17410,0
|
|
20241122,185400,170108620,17410,17410,17410,17410,0
|
|
20241122,185300,170108620,17410,17410,17410,17410,0
|
|
20241122,185200,170108620,17410,17410,17410,17410,0
|
|
20241122,185100,170108620,17410,17410,17410,17410,0
|
|
20241122,185000,170108620,17410,17410,17410,17410,0
|
|
20241122,184900,170108620,17410,17410,17410,17410,0
|
|
20241122,184800,170108620,17410,17410,17410,17410,0
|
|
20241122,184700,170108620,17410,17410,17410,17410,0
|
|
20241122,184600,170108620,17410,17410,17410,17410,0
|
|
20241122,184500,170108620,17410,17410,17410,17410,0
|
|
20241122,184400,170108620,17410,17410,17410,17410,0
|
|
20241122,184300,170108620,17410,17410,17410,17410,0
|
|
20241122,184200,170108620,17410,17410,17410,17410,0
|
|
20241122,184100,170108620,17410,17410,17410,17410,0
|
|
20241122,184000,170108620,17410,17410,17410,17410,0
|
|
20241122,183900,170108620,17410,17410,17410,17410,0
|
|
20241122,183800,170108620,17410,17410,17410,17410,241
|
|
20241122,183700,170108620,17410,17410,17410,17410,0
|
|
20241122,183600,170108620,17410,17410,17410,17410,0
|
|
20241122,183500,170108620,17410,17410,17410,17410,0
|
|
20241122,183400,170108620,17410,17410,17410,17410,0
|
|
20241122,183300,170108620,17410,17410,17410,17410,0
|
|
20241122,183200,170108620,17410,17410,17410,17410,0
|
|
20241122,183100,170108620,17410,17410,17410,17410,0
|
|
20241122,183000,170108620,17410,17410,17410,17410,0
|
|
20241122,182900,170108620,17410,17410,17410,17410,0
|
|
20241122,182800,170108620,17410,17410,17410,17410,0
|
|
20241122,182700,170108620,17410,17410,17410,17410,0
|
|
20241122,182600,170108620,17410,17410,17410,17410,0
|
|
20241122,182500,170108620,17410,17410,17410,17410,0
|
|
20241122,182400,170108620,17410,17410,17410,17410,0
|
|
20241122,182300,170108620,17410,17410,17410,17410,0
|
|
20241122,182200,170108620,17410,17410,17410,17410,0
|
|
20241122,182100,170108620,17410,17410,17410,17410,0
|
|
20241122,182000,170108620,17410,17410,17410,17410,0
|
|
20241122,181900,170108620,17410,17410,17410,17410,0
|
|
20241122,181800,170108620,17410,17410,17410,17410,0
|
|
20241122,181700,170108620,17410,17410,17410,17410,0
|
|
20241122,181600,170108620,17410,17410,17410,17410,0
|
|
20241122,181500,170108620,17410,17410,17410,17410,0
|
|
20241122,181400,170108620,17410,17410,17410,17410,0
|
|
20241122,181300,170108620,17410,17410,17410,17410,0
|
|
20241122,181200,170108620,17410,17410,17410,17410,0
|
|
20241122,181100,170108620,17410,17410,17410,17410,0
|
|
20241122,181000,170108620,17410,17410,17410,17410,0
|
|
20241122,180900,170108620,17410,17410,17410,17410,0
|
|
20241122,180800,170108620,17410,17410,17410,17410,241
|
|
20241122,180700,170108620,17410,17410,17410,17410,0
|
|
20241122,180600,170108620,17410,17410,17410,17410,0
|
|
20241122,180500,170108620,17410,17410,17410,17410,0
|
|
20241122,180400,170108620,17410,17410,17410,17410,0
|
|
20241122,180300,170108620,17410,17410,17410,17410,0
|
|
20241122,180200,170108620,17410,17410,17410,17410,0
|
|
20241122,180100,170108620,17410,17410,17410,17410,0
|
|
20241122,180000,170108620,17410,17410,17410,17410,0
|
|
20241122,175900,170108620,17410,17410,17410,17410,0
|
|
20241122,175800,170108620,17410,17410,17410,17410,0
|
|
20241122,175700,170108620,17410,17410,17410,17410,0
|
|
20241122,175600,170108620,17410,17410,17410,17410,0
|
|
20241122,175500,170108620,17410,17410,17410,17410,0
|
|
20241122,175400,170108620,17410,17410,17410,17410,0
|
|
20241122,175300,170108620,17410,17410,17410,17410,0
|
|
20241122,175200,170108620,17410,17410,17410,17410,0
|
|
20241122,175100,170108620,17410,17410,17410,17410,0
|
|
20241122,175000,170108620,17410,17410,17410,17410,0
|
|
20241122,174900,170108620,17410,17410,17410,17410,0
|
|
20241122,174800,170108620,17410,17410,17410,17410,0
|
|
20241122,174700,170108620,17410,17410,17410,17410,0
|
|
20241122,174600,170108620,17410,17410,17410,17410,0
|
|
20241122,174500,170108620,17410,17410,17410,17410,0
|
|
20241122,174400,170108620,17410,17410,17410,17410,0
|
|
20241122,174300,170108620,17410,17410,17410,17410,0
|
|
20241122,174200,170108620,17410,17410,17410,17410,0
|
|
20241122,174100,170108620,17410,17410,17410,17410,0
|
|
20241122,174000,170108620,17410,17410,17410,17410,0
|
|
20241122,173900,170108620,17410,17410,17410,17410,0
|
|
20241122,173800,170108620,17410,17410,17410,17410,241
|
|
20241122,173700,170108620,17410,17410,17410,17410,0
|
|
20241122,173600,170108620,17410,17410,17410,17410,0
|
|
20241122,173500,170108620,17410,17410,17410,17410,0
|
|
20241122,173400,170108620,17410,17410,17410,17410,0
|
|
20241122,173300,170108620,17410,17410,17410,17410,0
|
|
20241122,173200,170108620,17410,17410,17410,17410,0
|
|
20241122,173100,170108620,17410,17410,17410,17410,0
|
|
20241122,173000,170108620,17410,17410,17410,17410,0
|
|
20241122,172900,170108620,17410,17410,17410,17410,0
|
|
20241122,172800,170108620,17410,17410,17410,17410,0
|
|
20241122,172700,170108620,17410,17410,17410,17410,0
|
|
20241122,172600,170108620,17410,17410,17410,17410,0
|
|
20241122,172500,170108620,17410,17410,17410,17410,0
|
|
20241122,172400,170108620,17410,17410,17410,17410,0
|
|
20241122,172300,170108620,17410,17410,17410,17410,0
|
|
20241122,172200,170108620,17410,17410,17410,17410,0
|
|
20241122,172100,170108620,17410,17410,17410,17410,0
|
|
20241122,172000,170108620,17410,17410,17410,17410,0
|
|
20241122,171900,170108620,17410,17410,17410,17410,0
|
|
20241122,171800,170108620,17410,17410,17410,17410,0
|
|
20241122,171700,170108620,17410,17410,17410,17410,0
|
|
20241122,171600,170108620,17410,17410,17410,17410,0
|
|
20241122,171500,170108620,17410,17410,17410,17410,0
|
|
20241122,171400,170108620,17410,17410,17410,17410,0
|
|
20241122,171300,170108620,17410,17410,17410,17410,0
|
|
20241122,171200,170108620,17410,17410,17410,17410,0
|
|
20241122,171100,170108620,17410,17410,17410,17410,0
|
|
20241122,171000,170108620,17410,17410,17410,17410,0
|
|
20241122,170900,170108620,17410,17410,17410,17410,0
|
|
20241122,170800,170108620,17410,17410,17410,17410,241
|
|
20241122,170700,170108620,17410,17410,17410,17410,0
|
|
20241122,170600,170108620,17410,17410,17410,17410,0
|
|
20241122,170500,170108620,17410,17410,17410,17410,0
|
|
20241122,170400,170108620,17410,17410,17410,17410,0
|
|
20241122,170300,170108620,17410,17410,17410,17410,0
|
|
20241122,170200,170108620,17410,17410,17410,17410,0
|
|
20241122,170100,170108620,17410,17410,17410,17410,0
|
|
20241122,170000,170108620,17410,17410,17410,17410,0
|
|
20241122,165900,170108620,17410,17410,17410,17410,0
|
|
20241122,165800,170108620,17410,17410,17410,17410,0
|
|
20241122,165700,170108620,17410,17410,17410,17410,0
|
|
20241122,165600,170108620,17410,17410,17410,17410,0
|
|
20241122,165500,170108620,17410,17410,17410,17410,0
|
|
20241122,165400,170108620,17410,17410,17410,17410,0
|
|
20241122,165300,170108620,17410,17410,17410,17410,0
|
|
20241122,165200,170108620,17410,17410,17410,17410,0
|
|
20241122,165100,170108620,17410,17410,17410,17410,0
|
|
20241122,165000,170108620,17410,17410,17410,17410,0
|
|
20241122,164900,170108620,17410,17410,17410,17410,0
|
|
20241122,164800,170108620,17410,17410,17410,17410,0
|
|
20241122,164700,170108620,17410,17410,17410,17410,0
|
|
20241122,164600,170108620,17410,17410,17410,17410,0
|
|
20241122,164500,170108620,17410,17410,17410,17410,0
|
|
20241122,164400,170108620,17410,17410,17410,17410,0
|
|
20241122,164300,170108620,17410,17410,17410,17410,0
|
|
20241122,164200,170108620,17410,17410,17410,17410,0
|
|
20241122,164100,170108620,17410,17410,17410,17410,0
|
|
20241122,164000,170108620,17410,17410,17410,17410,0
|
|
20241122,163900,170108620,17410,17410,17410,17410,0
|
|
20241122,163800,170108620,17410,17410,17410,17410,241
|
|
20241122,163700,170108620,17410,17410,17410,17410,0
|
|
20241122,163600,170108620,17410,17410,17410,17410,0
|
|
20241122,163500,170108620,17410,17410,17410,17410,0
|
|
20241122,163400,170108620,17410,17410,17410,17410,0
|
|
20241122,163300,170108620,17410,17410,17410,17410,0
|
|
20241122,163200,170108620,17410,17410,17410,17410,0
|
|
20241122,163100,170108620,17410,17410,17410,17410,0
|
|
20241122,163000,170108620,17410,17410,17410,17410,0
|
|
20241122,162900,170108620,17410,17410,17410,17410,0
|
|
20241122,162800,170108620,17410,17410,17410,17410,0
|
|
20241122,162700,170108620,17410,17410,17410,17410,0
|
|
20241122,162600,170108620,17410,17410,17410,17410,0
|
|
20241122,162500,170108620,17410,17410,17410,17410,0
|
|
20241122,162400,170108620,17410,17410,17410,17410,0
|
|
20241122,162300,170108620,17410,17410,17410,17410,0
|
|
20241122,162200,170108620,17410,17410,17410,17410,0
|
|
20241122,162100,170108620,17410,17410,17410,17410,0
|
|
20241122,162000,170108620,17410,17410,17410,17410,0
|
|
20241122,161900,170108620,17410,17410,17410,17410,0
|
|
20241122,161800,170108620,17410,17410,17410,17410,0
|
|
20241122,161700,170108620,17410,17410,17410,17410,0
|
|
20241122,161600,170108620,17410,17410,17410,17410,0
|
|
20241122,161500,170108620,17410,17410,17410,17410,0
|
|
20241122,161400,170108620,17410,17410,17410,17410,0
|
|
20241122,161300,170108620,17410,17410,17410,17410,0
|
|
20241122,161200,170108620,17410,17410,17410,17410,0
|
|
20241122,161100,170108620,17410,17410,17410,17410,0
|
|
20241122,161000,170108620,17410,17410,17410,17410,0
|
|
20241122,160900,170108620,17410,17410,17410,17410,0
|
|
20241122,160800,170108620,17410,17410,17410,17410,241
|
|
20241122,160700,170108620,17410,17410,17410,17410,0
|
|
20241122,160600,170108620,17410,17410,17410,17410,0
|
|
20241122,160500,170108620,17410,17410,17410,17410,0
|
|
20241122,160400,170108620,17410,17410,17410,17410,0
|
|
20241122,160300,170108620,17410,17410,17410,17410,0
|
|
20241122,160200,170108620,17410,17410,17410,17410,0
|
|
20241122,160100,170108620,17410,17410,17410,17410,0
|
|
20241122,160000,170108620,17410,17410,17410,17410,0
|
|
20241122,155900,170108620,17410,17410,17410,17410,0
|
|
20241122,155800,170108620,17410,17410,17410,17410,0
|
|
20241122,155700,170108620,17410,17410,17410,17410,0
|
|
20241122,155600,170108620,17410,17410,17410,17410,0
|
|
20241122,155500,170108620,17410,17410,17410,17410,0
|
|
20241122,155400,170108620,17410,17410,17410,17410,0
|
|
20241122,155300,170108620,17410,17410,17410,17410,0
|
|
20241122,155200,170108620,17410,17410,17410,17410,0
|
|
20241122,155100,170108620,17410,17410,17410,17410,0
|
|
20241122,155000,170108620,17410,17410,17410,17410,0
|
|
20241122,154900,170108620,17410,17410,17410,17410,0
|
|
20241122,154800,170108620,17410,17410,17410,17410,0
|
|
20241122,154700,170108620,17410,17410,17410,17410,0
|
|
20241122,154600,170108620,17410,17410,17410,17410,0
|
|
20241122,154500,170108620,17410,17410,17410,17410,0
|
|
20241122,154400,170108620,17410,17410,17410,17410,0
|
|
20241122,154300,170108620,17410,17410,17410,17410,0
|
|
20241122,154200,170108620,17410,17410,17410,17410,0
|
|
20241122,154100,170108620,17410,17410,17410,17410,0
|
|
20241122,154000,170108620,17410,17410,17410,17410,0
|
|
20241122,153900,170108620,17410,17410,17410,17410,0
|
|
20241122,153800,170108620,17410,17410,17410,17410,241
|
|
20241122,153700,170108620,17410,17410,17410,17410,0
|
|
20241122,153600,170108620,17410,17410,17410,17410,0
|
|
20241122,153500,170108620,17410,17410,17410,17410,0
|
|
20241122,153400,170108620,17410,17410,17410,17410,0
|
|
20241122,153300,170108620,17410,17410,17410,17410,0
|
|
20241122,153200,170108620,17410,17410,17410,17410,0
|
|
20241122,153100,170108620,17410,17410,17410,17410,0
|
|
20241122,153000,170108620,17410,17410,17410,17410,241
|
|
20241122,152900,165912810,17410,17410,17410,17410,0
|
|
20241122,152800,165912810,17410,17410,17410,17410,0
|
|
20241122,152700,165912810,17410,17410,17410,17410,0
|
|
20241122,152600,165912810,17410,17410,17410,17410,0
|
|
20241122,152500,165912810,17410,17410,17410,17410,0
|
|
20241122,152400,165912810,17410,17410,17410,17410,0
|
|
20241122,152300,165912810,17410,17410,17410,17410,0
|
|
20241122,152200,165912810,17410,17410,17410,17410,0
|
|
20241122,152100,165912810,17410,17410,17410,17410,0
|
|
20241122,152000,165912810,17410,17410,17410,17410,0
|
|
20241122,151900,165912810,17410,17350,17410,17340,41
|
|
20241122,151800,165201030,17410,17410,17410,17410,0
|
|
20241122,151700,165201030,17410,17410,17410,17410,1
|
|
20241122,151600,165183620,17410,17390,17410,17390,2
|
|
20241122,151500,165148820,17410,17410,17410,17410,10
|
|
20241122,151400,164974720,17410,17410,17410,17410,0
|
|
20241122,151300,164974720,17410,17410,17410,17410,0
|
|
20241122,151200,164974720,17410,17410,17410,17410,0
|
|
20241122,151100,164974720,17410,17410,17410,17410,0
|
|
20241122,151000,164974720,17410,17380,17410,17330,102
|
|
20241122,150900,163201980,17380,17380,17380,17380,1
|
|
20241122,150800,163184600,17330,17380,17380,17330,9
|
|
20241122,150700,163028580,17320,17320,17320,17320,48
|
|
20241122,150600,162197220,17380,17380,17380,17350,242
|
|
20241122,150500,157997880,17380,17430,17430,17380,665
|
|
20241122,150400,146425330,17430,17420,17430,17410,43
|
|
20241122,150300,145676260,17440,17440,17440,17440,0
|
|
20241122,150200,145676260,17440,17440,17440,17440,7
|
|
20241122,150100,145554180,17460,17460,17460,17460,4
|
|
20241122,150000,145484340,17460,17460,17460,17460,1
|
|
20241122,145900,145466880,17460,17460,17460,17460,0
|
|
20241122,145800,145466880,17460,17460,17460,17460,12
|
|
20241122,145700,145257360,17440,17430,17440,17430,3
|
|
20241122,145600,145205050,17440,17440,17440,17440,0
|
|
20241122,145500,145205050,17440,17440,17440,17440,0
|
|
20241122,145400,145205050,17440,17430,17440,17430,3
|
|
20241122,145300,145152750,17450,17460,17460,17450,87
|
|
20241122,145200,143634490,17460,17450,17460,17450,2
|
|
20241122,145100,143599580,17450,17450,17450,17450,24
|
|
20241122,145000,143180780,17420,17420,17420,17420,2
|
|
20241122,144900,143145940,17420,17420,17420,17420,2
|
|
20241122,144800,143111100,17480,17480,17480,17480,0
|
|
20241122,144700,143111100,17480,17480,17480,17480,1
|
|
20241122,144600,143093620,17490,17480,17490,17480,58
|
|
20241122,144500,142079230,17480,17480,17480,17480,3
|
|
20241122,144400,142026790,17480,17480,17480,17480,0
|
|
20241122,144300,142026790,17480,17480,17480,17480,0
|
|
20241122,144200,142026790,17480,17480,17480,17480,1
|
|
20241122,144100,142009310,17480,17420,17480,17420,6
|
|
20241122,144000,141904730,17420,17420,17420,17410,35
|
|
20241122,143900,141295060,17420,17420,17420,17420,0
|
|
20241122,143800,141295060,17420,17470,17470,17420,3
|
|
20241122,143700,141242700,17470,17470,17470,17470,0
|
|
20241122,143600,141242700,17470,17470,17470,17470,40
|
|
20241122,143500,140543900,17470,17470,17470,17470,0
|
|
20241122,143400,140543900,17470,17470,17470,17470,1
|
|
20241122,143300,140526430,17470,17530,17530,17470,49
|
|
20241122,143200,139669800,17570,17570,17570,17570,1
|
|
20241122,143100,139652230,17450,17450,17450,17450,0
|
|
20241122,143000,139652230,17450,17450,17450,17450,0
|
|
20241122,142900,139652230,17450,17450,17450,17450,0
|
|
20241122,142800,139652230,17450,17450,17450,17450,0
|
|
20241122,142700,139652230,17450,17450,17450,17450,9
|
|
20241122,142600,139495180,17590,17490,17600,17490,101
|
|
20241122,142500,137725930,17400,17400,17400,17400,0
|
|
20241122,142400,137725930,17400,17400,17400,17400,4
|
|
20241122,142300,137656330,17400,17400,17400,17400,1
|
|
20241122,142200,137638930,17400,17400,17400,17400,3
|
|
20241122,142100,137586730,17400,17400,17400,17400,3
|
|
20241122,142000,137534530,17400,17400,17400,17400,0
|
|
20241122,141900,137534530,17400,17400,17400,17400,0
|
|
20241122,141800,137534530,17400,17400,17400,17400,0
|
|
20241122,141700,137534530,17400,17400,17400,17400,3
|
|
20241122,141600,137482330,17400,17400,17400,17400,135
|
|
20241122,141500,135133330,17410,17410,17410,17410,1
|
|
20241122,141400,135115920,17410,17410,17410,17410,0
|
|
20241122,141300,135115920,17410,17410,17410,17410,0
|
|
20241122,141200,135115920,17410,17410,17410,17410,0
|
|
20241122,141100,135115920,17410,17410,17410,17410,8
|
|
20241122,141000,134976640,17480,17480,17480,17480,0
|
|
20241122,140900,134976640,17480,17480,17480,17480,34
|
|
20241122,140800,134382320,17480,17480,17480,17480,0
|
|
20241122,140700,134382320,17480,17480,17480,17480,0
|
|
20241122,140600,134382320,17480,17480,17480,17480,0
|
|
20241122,140500,134382320,17480,17480,17480,17480,0
|
|
20241122,140400,134382320,17480,17480,17480,17480,35
|
|
20241122,140300,133770520,17480,17480,17480,17480,0
|
|
20241122,140200,133770520,17480,17480,17480,17480,0
|
|
20241122,140100,133770520,17480,17480,17480,17480,5
|
|
20241122,140000,133683120,17480,17480,17480,17480,1
|
|
20241122,135900,133665640,17410,17410,17410,17410,62
|
|
20241122,135800,132586220,17420,17420,17420,17420,0
|
|
20241122,135700,132586220,17420,17420,17420,17420,0
|
|
20241122,135600,132586220,17420,17420,17420,17420,0
|
|
20241122,135500,132586220,17420,17420,17420,17420,0
|
|
20241122,135400,132586220,17420,17420,17420,17420,0
|
|
20241122,135300,132586220,17420,17420,17420,17420,43
|
|
20241122,135200,131837160,17420,17470,17470,17420,481
|
|
20241122,135100,123449460,17520,17520,17520,17520,2
|
|
20241122,135000,123414420,17520,17520,17520,17520,0
|
|
20241122,134900,123414420,17520,17520,17520,17520,1
|
|
20241122,134800,123396900,17510,17510,17510,17510,0
|
|
20241122,134700,123396900,17510,17490,17510,17490,116
|
|
20241122,134600,121367740,17510,17510,17510,17510,2
|
|
20241122,134500,121332720,17520,17520,17520,17520,1
|
|
20241122,134400,121315200,17470,17470,17470,17470,8
|
|
20241122,134300,121175440,17470,17470,17470,17470,0
|
|
20241122,134200,121175440,17470,17470,17470,17470,1
|
|
20241122,134100,121157970,17500,17500,17500,17500,0
|
|
20241122,134000,121157970,17500,17490,17500,17490,229
|
|
20241122,133900,117151320,17490,17490,17490,17490,10
|
|
20241122,133800,116976420,17500,17500,17500,17500,0
|
|
20241122,133700,116976420,17500,17500,17500,17500,0
|
|
20241122,133600,116976420,17500,17500,17500,17500,0
|
|
20241122,133500,116976420,17500,17500,17500,17500,0
|
|
20241122,133400,116976420,17500,17450,17500,17450,3
|
|
20241122,133300,116923970,17450,17450,17450,17450,0
|
|
20241122,133200,116923970,17450,17450,17450,17450,7
|
|
20241122,133100,116801820,17500,17500,17500,17500,2
|
|
20241122,133000,116766820,17500,17500,17500,17500,0
|
|
20241122,132900,116766820,17500,17500,17500,17500,0
|
|
20241122,132800,116766820,17500,17500,17500,17500,0
|
|
20241122,132700,116766820,17500,17450,17500,17450,28
|
|
20241122,132600,116278020,17500,17500,17500,17500,0
|
|
20241122,132500,116278020,17500,17500,17500,17500,1
|
|
20241122,132400,116260520,17460,17460,17460,17460,8
|
|
20241122,132300,116120840,17500,17500,17500,17500,0
|
|
20241122,132200,116120840,17500,17500,17500,17500,0
|
|
20241122,132100,116120840,17500,17500,17500,17500,1
|
|
20241122,132000,116103340,17460,17460,17460,17460,0
|
|
20241122,131900,116103340,17460,17460,17460,17460,1
|
|
20241122,131800,116085880,17450,17450,17450,17450,0
|
|
20241122,131700,116085880,17450,17460,17460,17450,119
|
|
20241122,131600,114008170,17460,17460,17460,17460,0
|
|
20241122,131500,114008170,17460,17470,17470,17460,26
|
|
20241122,131400,113554160,17530,17530,17530,17530,0
|
|
20241122,131300,113554160,17530,17530,17530,17530,0
|
|
20241122,131200,113554160,17530,17530,17530,17530,0
|
|
20241122,131100,113554160,17530,17530,17530,17530,1
|
|
20241122,131000,113536630,17530,17530,17530,17530,0
|
|
20241122,130900,113536630,17530,17470,17530,17470,11
|
|
20241122,130800,113344400,17530,17530,17530,17530,0
|
|
20241122,130700,113344400,17530,17530,17530,17530,0
|
|
20241122,130600,113344400,17530,17530,17530,17530,1
|
|
20241122,130500,113326870,17530,17530,17530,17530,2
|
|
20241122,130400,113291810,17470,17470,17470,17470,0
|
|
20241122,130300,113291810,17470,17470,17470,17470,0
|
|
20241122,130200,113291810,17470,17470,17470,17470,0
|
|
20241122,130100,113291810,17470,17470,17470,17470,0
|
|
20241122,130000,113291810,17470,17470,17470,17470,1
|
|
20241122,125900,113274340,17460,17460,17460,17460,0
|
|
20241122,125800,113274340,17460,17460,17460,17460,0
|
|
20241122,125700,113274340,17460,17460,17460,17460,137
|
|
20241122,125600,110882320,17460,17500,17500,17460,80
|
|
20241122,125500,109484900,17460,17460,17460,17460,0
|
|
20241122,125400,109484900,17460,17590,17630,17460,335
|
|
20241122,125300,103607130,17560,17560,17560,17560,12
|
|
20241122,125200,103396410,17590,17590,17590,17590,0
|
|
20241122,125100,103396410,17590,17590,17590,17590,1
|
|
20241122,125000,103378820,17560,17560,17560,17560,0
|
|
20241122,124900,103378820,17560,17560,17560,17560,0
|
|
20241122,124800,103378820,17560,17590,17590,17560,16
|
|
20241122,124700,103097610,17590,17590,17590,17590,0
|
|
20241122,124600,103097610,17590,17590,17590,17590,11
|
|
20241122,124500,102904120,17550,17550,17550,17550,8
|
|
20241122,124400,102763720,17550,17550,17550,17550,0
|
|
20241122,124300,102763720,17550,17550,17550,17550,20
|
|
20241122,124200,102412720,17550,17550,17550,17550,0
|
|
20241122,124100,102412720,17550,17590,17590,17550,107
|
|
20241122,124000,100530720,17590,17590,17590,17590,0
|
|
20241122,123900,100530720,17590,17590,17600,17590,107
|
|
20241122,123800,98647590,17590,17590,17590,17590,100
|
|
20241122,123700,96888590,17590,17590,17590,17590,1
|
|
20241122,123600,96871000,17580,17580,17580,17580,0
|
|
20241122,123500,96871000,17580,17580,17580,17580,23
|
|
20241122,123400,96466660,17580,17580,17580,17580,10
|
|
20241122,123300,96290860,17580,17550,17580,17550,4
|
|
20241122,123200,96220570,17580,17580,17580,17580,0
|
|
20241122,123100,96220570,17580,17580,17580,17580,0
|
|
20241122,123000,96220570,17580,17580,17580,17580,1
|
|
20241122,122900,96202990,17540,17540,17540,17540,0
|
|
20241122,122800,96202990,17540,17540,17540,17540,0
|
|
20241122,122700,96202990,17540,17540,17540,17540,4
|
|
20241122,122600,96132830,17540,17540,17540,17540,17
|
|
20241122,122500,95834650,17540,17540,17540,17540,20
|
|
20241122,122400,95483850,17500,17500,17500,17500,0
|
|
20241122,122300,95483850,17500,17490,17500,17490,150
|
|
20241122,122200,92860150,17470,17470,17470,17470,1
|
|
20241122,122100,92842680,17470,17470,17470,17470,0
|
|
20241122,122000,92842680,17470,17470,17470,17470,0
|
|
20241122,121900,92842680,17470,17470,17470,17470,20
|
|
20241122,121800,92493280,17490,17490,17490,17490,0
|
|
20241122,121700,92493280,17490,17490,17490,17490,0
|
|
20241122,121600,92493280,17490,17470,17490,17470,3
|
|
20241122,121500,92440850,17470,17470,17470,17470,10
|
|
20241122,121400,92266150,17490,17490,17490,17490,0
|
|
20241122,121300,92266150,17490,17490,17490,17490,0
|
|
20241122,121200,92266150,17490,17490,17490,17490,1
|
|
20241122,121100,92248660,17470,17470,17470,17470,0
|
|
20241122,121000,92248660,17470,17490,17490,17470,4
|
|
20241122,120900,92178760,17470,17470,17470,17470,0
|
|
20241122,120800,92178760,17470,17470,17470,17470,2
|
|
20241122,120700,92143820,17460,17460,17460,17460,0
|
|
20241122,120600,92143820,17460,17460,17460,17460,0
|
|
20241122,120500,92143820,17460,17460,17460,17460,0
|
|
20241122,120400,92143820,17460,17460,17460,17460,2
|
|
20241122,120300,92108900,17460,17460,17460,17460,2
|
|
20241122,120200,92073980,17460,17460,17460,17460,0
|
|
20241122,120100,92073980,17460,17460,17460,17460,6
|
|
20241122,120000,91969220,17470,17470,17470,17470,1
|
|
20241122,115900,91951750,17490,17490,17490,17490,0
|
|
20241122,115800,91951750,17490,17490,17490,17490,0
|
|
20241122,115700,91951750,17490,17490,17490,17490,27
|
|
20241122,115600,91479520,17490,17490,17490,17490,0
|
|
20241122,115500,91479520,17490,17490,17490,17490,0
|
|
20241122,115400,91479520,17490,17490,17490,17490,0
|
|
20241122,115300,91479520,17490,17490,17490,17490,5
|
|
20241122,115200,91392070,17490,17490,17490,17490,0
|
|
20241122,115100,91392070,17490,17480,17490,17480,2
|
|
20241122,115000,91357100,17450,17450,17450,17450,0
|
|
20241122,114900,91357100,17450,17450,17450,17450,138
|
|
20241122,114800,88949000,17450,17430,17450,17430,105
|
|
20241122,114700,87116770,17430,17430,17430,17430,111
|
|
20241122,114600,85182040,17430,17430,17430,17430,73
|
|
20241122,114500,83909650,17440,17440,17440,17440,3
|
|
20241122,114400,83857330,17440,17440,17440,17440,0
|
|
20241122,114300,83857330,17440,17440,17480,17440,19
|
|
20241122,114200,83525930,17480,17480,17480,17480,1
|
|
20241122,114100,83508450,17480,17480,17480,17480,0
|
|
20241122,114000,83508450,17480,17480,17480,17480,0
|
|
20241122,113900,83508450,17480,17480,17480,17480,0
|
|
20241122,113800,83508450,17480,17480,17480,17480,0
|
|
20241122,113700,83508450,17480,17480,17480,17480,0
|
|
20241122,113600,83508450,17480,17480,17480,17480,0
|
|
20241122,113500,83508450,17480,17480,17480,17480,0
|
|
20241122,113400,83508450,17480,17480,17480,17480,4
|
|
20241122,113300,83438530,17440,17440,17440,17440,0
|
|
20241122,113200,83438530,17440,17440,17440,17440,0
|
|
20241122,113100,83438530,17440,17440,17440,17440,0
|
|
20241122,113000,83438530,17440,17440,17440,17440,0
|
|
20241122,112900,83438530,17440,17440,17440,17440,100
|
|
20241122,112800,81694530,17440,17440,17440,17440,2
|
|
20241122,112700,81659650,17440,17440,17440,17440,15
|
|
20241122,112600,81398050,17440,17440,17440,17440,0
|
|
20241122,112500,81398050,17440,17440,17440,17440,0
|
|
20241122,112400,81398050,17440,17440,17440,17440,56
|
|
20241122,112300,80421410,17490,17490,17490,17490,0
|
|
20241122,112200,80421410,17490,17490,17490,17490,0
|
|
20241122,112100,80421410,17490,17480,17490,17480,12
|
|
20241122,112000,80211640,17450,17450,17450,17450,2
|
|
20241122,111900,80176740,17450,17450,17450,17450,3
|
|
20241122,111800,80124390,17450,17450,17450,17450,20
|
|
20241122,111700,79775390,17480,17480,17480,17480,0
|
|
20241122,111600,79775390,17480,17480,17480,17480,4
|
|
20241122,111500,79705470,17430,17430,17430,17430,4
|
|
20241122,111400,79635750,17430,17430,17430,17430,10
|
|
20241122,111300,79461450,17430,17430,17430,17430,1
|
|
20241122,111200,79444020,17480,17480,17480,17480,0
|
|
20241122,111100,79444020,17480,17500,17500,17430,13
|
|
20241122,111000,79217090,17500,17500,17500,17500,2
|
|
20241122,110900,79182090,17500,17520,17520,17500,129
|
|
20241122,110800,76922880,17520,17570,17570,17520,41
|
|
20241122,110700,76204410,17600,17600,17600,17600,10
|
|
20241122,110600,76028410,17600,17600,17600,17600,0
|
|
20241122,110500,76028410,17600,17600,17600,17600,5
|
|
20241122,110400,75940410,17570,17570,17570,17570,8
|
|
20241122,110300,75799850,17570,17570,17570,17570,0
|
|
20241122,110200,75799850,17570,17570,17570,17570,0
|
|
20241122,110100,75799850,17570,17570,17570,17570,0
|
|
20241122,110000,75799850,17570,17570,17570,17570,6
|
|
20241122,105900,75694430,17570,17570,17570,17570,22
|
|
20241122,105800,75307890,17520,17520,17520,17520,0
|
|
20241122,105700,75307890,17520,17520,17520,17520,100
|
|
20241122,105600,73555890,17510,17550,17550,17510,37
|
|
20241122,105500,72907600,17600,17600,17600,17600,0
|
|
20241122,105400,72907600,17600,17560,17600,17560,50
|
|
20241122,105300,72029480,17610,17610,17610,17610,30
|
|
20241122,105200,71501180,17610,17610,17610,17610,0
|
|
20241122,105100,71501180,17610,17610,17610,17610,2
|
|
20241122,105000,71465960,17610,17610,17610,17610,2
|
|
20241122,104900,71430740,17550,17550,17550,17550,0
|
|
20241122,104800,71430740,17550,17550,17550,17550,0
|
|
20241122,104700,71430740,17550,17570,17570,17550,69
|
|
20241122,104600,70219530,17610,17610,17610,17610,0
|
|
20241122,104500,70219530,17610,17560,17610,17560,21
|
|
20241122,104400,69850520,17560,17560,17560,17560,0
|
|
20241122,104300,69850520,17560,17560,17560,17560,0
|
|
20241122,104200,69850520,17560,17560,17560,17560,1
|
|
20241122,104100,69832960,17590,17590,17590,17590,30
|
|
20241122,104000,69305260,17590,17590,17590,17590,4
|
|
20241122,103900,69234900,17640,17640,17640,17640,26
|
|
20241122,103800,68776260,17640,17640,17640,17640,0
|
|
20241122,103700,68776260,17640,17660,17660,17640,15
|
|
20241122,103600,68511460,17780,17780,17780,17780,0
|
|
20241122,103500,68511460,17780,17780,17780,17780,0
|
|
20241122,103400,68511460,17780,17780,17780,17780,1
|
|
20241122,103300,68493680,17770,17770,17770,17770,0
|
|
20241122,103200,68493680,17770,17770,17770,17770,1
|
|
20241122,103100,68475910,17770,17770,17770,17770,100
|
|
20241122,103000,66698910,17770,17770,17770,17770,1
|
|
20241122,102900,66681140,17770,17770,17770,17770,0
|
|
20241122,102800,66681140,17770,17770,17770,17770,2
|
|
20241122,102700,66645600,17770,17770,17770,17770,1
|
|
20241122,102600,66627830,17600,17600,17600,17600,0
|
|
20241122,102500,66627830,17600,17600,17600,17600,0
|
|
20241122,102400,66627830,17600,17590,17600,17590,510
|
|
20241122,102300,57656830,17570,17570,17570,17570,0
|
|
20241122,102200,57656830,17570,17570,17570,17570,1
|
|
20241122,102100,57639260,17580,17580,17580,17580,62
|
|
20241122,102000,56549300,17580,17570,17580,17560,174
|
|
20241122,101900,53491730,17570,17570,17570,17570,0
|
|
20241122,101800,53491730,17570,17570,17570,17570,0
|
|
20241122,101700,53491730,17570,17570,17570,17570,0
|
|
20241122,101600,53491730,17570,17570,17570,17570,9
|
|
20241122,101500,53333600,17590,17590,17590,17590,0
|
|
20241122,101400,53333600,17590,17590,17590,17590,0
|
|
20241122,101300,53333600,17590,17600,17600,17590,66
|
|
20241122,101200,52172010,17590,17600,17600,17590,27
|
|
20241122,101100,51696920,17620,17620,17620,17620,10
|
|
20241122,101000,51520720,17640,17640,17640,17640,0
|
|
20241122,100900,51520720,17640,17660,17660,17640,57
|
|
20241122,100800,50515170,17770,17770,17770,17770,0
|
|
20241122,100700,50515170,17770,17770,17770,17770,0
|
|
20241122,100600,50515170,17770,17770,17770,17770,1
|
|
20241122,100500,50497400,17770,17770,17770,17770,10
|
|
20241122,100400,50319700,17770,17770,17770,17770,1
|
|
20241122,100300,50301930,17780,17780,17780,17780,0
|
|
20241122,100200,50301930,17780,17780,17780,17780,0
|
|
20241122,100100,50301930,17780,17780,17780,17780,0
|
|
20241122,100000,50301930,17780,17780,17780,17780,0
|
|
20241122,095900,50301930,17780,17780,17780,17780,1
|
|
20241122,095800,50284150,17790,17790,17790,17790,0
|
|
20241122,095700,50284150,17790,17790,17790,17790,1
|
|
20241122,095600,50266360,17640,17640,17640,17640,0
|
|
20241122,095500,50266360,17640,17640,17640,17640,1
|
|
20241122,095400,50248720,17790,17790,17790,17790,1
|
|
20241122,095300,50230930,17650,17790,17790,17650,64
|
|
20241122,095200,49101190,17690,17800,17800,17690,139
|
|
20241122,095100,46642060,17800,17800,17800,17800,30
|
|
20241122,095000,46108060,17800,17790,17800,17790,93
|
|
20241122,094900,44453460,17690,17690,17690,17690,72
|
|
20241122,094800,43179780,17690,17690,17690,17690,11
|
|
20241122,094700,42985190,17790,17790,17790,17790,0
|
|
20241122,094600,42985190,17790,17790,17790,17790,0
|
|
20241122,094500,42985190,17790,17780,17790,17780,30
|
|
20241122,094400,42451500,17790,17790,17790,17790,5
|
|
20241122,094300,42362550,17790,17790,17790,17790,49
|
|
20241122,094200,41490840,17790,17690,17790,17690,7
|
|
20241122,094100,41366910,17690,17690,17690,17690,0
|
|
20241122,094000,41366910,17690,17690,17690,17690,0
|
|
20241122,093900,41366910,17690,17690,17690,17690,0
|
|
20241122,093800,41366910,17690,17690,17690,17690,0
|
|
20241122,093700,41366910,17690,17690,17690,17690,0
|
|
20241122,093600,41366910,17690,17700,17700,17690,9
|
|
20241122,093500,41207670,17700,17790,17790,17700,31
|
|
20241122,093400,40656270,17790,17790,17790,17790,2
|
|
20241122,093300,40620690,17790,17800,17800,17760,24
|
|
20241122,093200,40193640,17810,17810,17810,17810,0
|
|
20241122,093100,40193640,17810,17810,17810,17810,11
|
|
20241122,093000,39997730,17900,17900,17900,17900,1
|
|
20241122,092900,39979830,17810,17810,17810,17810,10
|
|
20241122,092800,39801730,17900,17900,17900,17900,2
|
|
20241122,092700,39765930,17900,17900,17900,17900,0
|
|
20241122,092600,39765930,17900,17900,17900,17900,13
|
|
20241122,092500,39533230,17920,17920,17920,17920,16
|
|
20241122,092400,39246510,17920,17920,17920,17920,1
|
|
20241122,092300,39228590,17930,17890,17930,17890,205
|
|
20241122,092200,35554160,17900,17840,17900,17820,18
|
|
20241122,092100,35233150,17900,17900,17900,17900,1
|
|
20241122,092000,35215250,17920,17900,17920,17870,162
|
|
20241122,091900,32312890,17910,17910,17910,17910,0
|
|
20241122,091800,32312890,17910,17810,17910,17810,2
|
|
20241122,091700,32277170,17790,17890,17890,17790,7
|
|
20241122,091600,32152240,17920,17920,17920,17920,0
|
|
20241122,091500,32152240,17920,17760,17920,17760,581
|
|
20241122,091400,21833520,17890,17760,17890,17760,137
|
|
20241122,091300,19384340,17700,17740,17890,17700,534
|
|
20241122,091200,9867050,17740,17700,17740,17700,2
|
|
20241122,091100,9831610,17700,17700,17700,17700,0
|
|
20241122,091000,9831610,17700,17700,17700,17700,0
|
|
20241122,090900,9831610,17700,17680,17700,17680,175
|
|
20241122,090800,6734330,17700,17700,17700,17700,0
|
|
20241122,090700,6734330,17700,17700,17700,17700,0
|
|
20241122,090600,6734330,17700,17580,17700,17580,135
|
|
20241122,090500,4360570,17580,17580,17580,17580,0
|
|
20241122,090400,4360570,17580,17580,17580,17580,0
|
|
20241122,090300,4360570,17580,17580,17580,17580,3
|
|
20241122,090200,4307830,17580,17310,17580,17300,51
|
|
20241122,090100,3425170,17590,17580,17590,17580,50
|
|
20241122,090000,2545680,17590,17300,17590,17300,147
|