680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201700,49381170,7550,7550,7550,7550,441
|
|
20241129,201600,49381170,7550,7550,7550,7550,0
|
|
20241129,201500,49381170,7550,7550,7550,7550,0
|
|
20241129,201400,49381170,7550,7550,7550,7550,0
|
|
20241129,201300,49381170,7550,7550,7550,7550,0
|
|
20241129,201200,49381170,7550,7550,7550,7550,0
|
|
20241129,201100,49381170,7550,7550,7550,7550,0
|
|
20241129,201000,49381170,7550,7550,7550,7550,0
|
|
20241129,200900,49381170,7550,7550,7550,7550,0
|
|
20241129,200800,49381170,7550,7550,7550,7550,0
|
|
20241129,200700,49381170,7550,7550,7550,7550,0
|
|
20241129,200600,49381170,7550,7550,7550,7550,0
|
|
20241129,200500,49381170,7550,7550,7550,7550,0
|
|
20241129,200400,49381170,7550,7550,7550,7550,0
|
|
20241129,200300,49381170,7550,7550,7550,7550,0
|
|
20241129,200200,49381170,7550,7550,7550,7550,0
|
|
20241129,200100,49381170,7550,7550,7550,7550,0
|
|
20241129,200000,49381170,7550,7550,7550,7550,0
|
|
20241129,195900,49381170,7550,7550,7550,7550,0
|
|
20241129,195800,49381170,7550,7550,7550,7550,0
|
|
20241129,195700,49381170,7550,7550,7550,7550,0
|
|
20241129,195600,49381170,7550,7550,7550,7550,0
|
|
20241129,195500,49381170,7550,7550,7550,7550,0
|
|
20241129,195400,49381170,7550,7550,7550,7550,0
|
|
20241129,195300,49381170,7550,7550,7550,7550,0
|
|
20241129,195200,49381170,7550,7550,7550,7550,0
|
|
20241129,195100,49381170,7550,7550,7550,7550,0
|
|
20241129,195000,49381170,7550,7550,7550,7550,0
|
|
20241129,194900,49381170,7550,7550,7550,7550,0
|
|
20241129,194800,49381170,7550,7550,7550,7550,0
|
|
20241129,194700,49381170,7550,7550,7550,7550,441
|
|
20241129,194600,49381170,7550,7550,7550,7550,0
|
|
20241129,194500,49381170,7550,7550,7550,7550,0
|
|
20241129,194400,49381170,7550,7550,7550,7550,0
|
|
20241129,194300,49381170,7550,7550,7550,7550,0
|
|
20241129,194200,49381170,7550,7550,7550,7550,0
|
|
20241129,194100,49381170,7550,7550,7550,7550,0
|
|
20241129,194000,49381170,7550,7550,7550,7550,0
|
|
20241129,193900,49381170,7550,7550,7550,7550,0
|
|
20241129,193800,49381170,7550,7550,7550,7550,0
|
|
20241129,193700,49381170,7550,7550,7550,7550,0
|
|
20241129,193600,49381170,7550,7550,7550,7550,0
|
|
20241129,193500,49381170,7550,7550,7550,7550,0
|
|
20241129,193400,49381170,7550,7550,7550,7550,0
|
|
20241129,193300,49381170,7550,7550,7550,7550,0
|
|
20241129,193200,49381170,7550,7550,7550,7550,0
|
|
20241129,193100,49381170,7550,7550,7550,7550,0
|
|
20241129,193000,49381170,7550,7550,7550,7550,0
|
|
20241129,192900,49381170,7550,7550,7550,7550,0
|
|
20241129,192800,49381170,7550,7550,7550,7550,0
|
|
20241129,192700,49381170,7550,7550,7550,7550,0
|
|
20241129,192600,49381170,7550,7550,7550,7550,0
|
|
20241129,192500,49381170,7550,7550,7550,7550,0
|
|
20241129,192400,49381170,7550,7550,7550,7550,0
|
|
20241129,192300,49381170,7550,7550,7550,7550,0
|
|
20241129,192200,49381170,7550,7550,7550,7550,0
|
|
20241129,192100,49381170,7550,7550,7550,7550,0
|
|
20241129,192000,49381170,7550,7550,7550,7550,0
|
|
20241129,191900,49381170,7550,7550,7550,7550,0
|
|
20241129,191800,49381170,7550,7550,7550,7550,0
|
|
20241129,191700,49381170,7550,7550,7550,7550,441
|
|
20241129,191600,49381170,7550,7550,7550,7550,0
|
|
20241129,191500,49381170,7550,7550,7550,7550,0
|
|
20241129,191400,49381170,7550,7550,7550,7550,0
|
|
20241129,191300,49381170,7550,7550,7550,7550,0
|
|
20241129,191200,49381170,7550,7550,7550,7550,0
|
|
20241129,191100,49381170,7550,7550,7550,7550,0
|
|
20241129,191000,49381170,7550,7550,7550,7550,0
|
|
20241129,190900,49381170,7550,7550,7550,7550,0
|
|
20241129,190800,49381170,7550,7550,7550,7550,0
|
|
20241129,190700,49381170,7550,7550,7550,7550,0
|
|
20241129,190600,49381170,7550,7550,7550,7550,0
|
|
20241129,190500,49381170,7550,7550,7550,7550,0
|
|
20241129,190400,49381170,7550,7550,7550,7550,0
|
|
20241129,190300,49381170,7550,7550,7550,7550,0
|
|
20241129,190200,49381170,7550,7550,7550,7550,0
|
|
20241129,190100,49381170,7550,7550,7550,7550,0
|
|
20241129,190000,49381170,7550,7550,7550,7550,0
|
|
20241129,185900,49381170,7550,7550,7550,7550,0
|
|
20241129,185800,49381170,7550,7550,7550,7550,0
|
|
20241129,185700,49381170,7550,7550,7550,7550,0
|
|
20241129,185600,49381170,7550,7550,7550,7550,0
|
|
20241129,185500,49381170,7550,7550,7550,7550,0
|
|
20241129,185400,49381170,7550,7550,7550,7550,0
|
|
20241129,185300,49381170,7550,7550,7550,7550,0
|
|
20241129,185200,49381170,7550,7550,7550,7550,0
|
|
20241129,185100,49381170,7550,7550,7550,7550,0
|
|
20241129,185000,49381170,7550,7550,7550,7550,0
|
|
20241129,184900,49381170,7550,7550,7550,7550,0
|
|
20241129,184800,49381170,7550,7550,7550,7550,0
|
|
20241129,184700,49381170,7550,7550,7550,7550,441
|
|
20241129,184600,49381170,7550,7550,7550,7550,0
|
|
20241129,184500,49381170,7550,7550,7550,7550,0
|
|
20241129,184400,49381170,7550,7550,7550,7550,0
|
|
20241129,184300,49381170,7550,7550,7550,7550,0
|
|
20241129,184200,49381170,7550,7550,7550,7550,0
|
|
20241129,184100,49381170,7550,7550,7550,7550,0
|
|
20241129,184000,49381170,7550,7550,7550,7550,0
|
|
20241129,183900,49381170,7550,7550,7550,7550,0
|
|
20241129,183800,49381170,7550,7550,7550,7550,0
|
|
20241129,183700,49381170,7550,7550,7550,7550,0
|
|
20241129,183600,49381170,7550,7550,7550,7550,0
|
|
20241129,183500,49381170,7550,7550,7550,7550,0
|
|
20241129,183400,49381170,7550,7550,7550,7550,0
|
|
20241129,183300,49381170,7550,7550,7550,7550,0
|
|
20241129,183200,49381170,7550,7550,7550,7550,0
|
|
20241129,183100,49381170,7550,7550,7550,7550,0
|
|
20241129,183000,49381170,7550,7550,7550,7550,0
|
|
20241129,182900,49381170,7550,7550,7550,7550,0
|
|
20241129,182800,49381170,7550,7550,7550,7550,0
|
|
20241129,182700,49381170,7550,7550,7550,7550,0
|
|
20241129,182600,49381170,7550,7550,7550,7550,0
|
|
20241129,182500,49381170,7550,7550,7550,7550,0
|
|
20241129,182400,49381170,7550,7550,7550,7550,0
|
|
20241129,182300,49381170,7550,7550,7550,7550,0
|
|
20241129,182200,49381170,7550,7550,7550,7550,0
|
|
20241129,182100,49381170,7550,7550,7550,7550,0
|
|
20241129,182000,49381170,7550,7550,7550,7550,0
|
|
20241129,181900,49381170,7550,7550,7550,7550,0
|
|
20241129,181800,49381170,7550,7550,7550,7550,0
|
|
20241129,181700,49381170,7550,7550,7550,7550,441
|
|
20241129,181600,49381170,7550,7550,7550,7550,0
|
|
20241129,181500,49381170,7550,7550,7550,7550,0
|
|
20241129,181400,49381170,7550,7550,7550,7550,0
|
|
20241129,181300,49381170,7550,7550,7550,7550,0
|
|
20241129,181200,49381170,7550,7550,7550,7550,0
|
|
20241129,181100,49381170,7550,7550,7550,7550,0
|
|
20241129,181000,49381170,7550,7550,7550,7550,0
|
|
20241129,180900,49381170,7550,7550,7550,7550,0
|
|
20241129,180800,49381170,7550,7550,7550,7550,0
|
|
20241129,180700,49381170,7550,7550,7550,7550,0
|
|
20241129,180600,49381170,7550,7550,7550,7550,0
|
|
20241129,180500,49381170,7550,7550,7550,7550,0
|
|
20241129,180400,49381170,7550,7550,7550,7550,0
|
|
20241129,180300,49381170,7550,7550,7550,7550,0
|
|
20241129,180200,49381170,7550,7550,7550,7550,0
|
|
20241129,180100,49381170,7550,7550,7550,7550,0
|
|
20241129,180000,49381170,7550,7550,7550,7550,0
|
|
20241129,175900,49381170,7550,7550,7550,7550,0
|
|
20241129,175800,49381170,7550,7550,7550,7550,0
|
|
20241129,175700,49381170,7550,7550,7550,7550,0
|
|
20241129,175600,49381170,7550,7550,7550,7550,0
|
|
20241129,175500,49381170,7550,7550,7550,7550,0
|
|
20241129,175400,49381170,7550,7550,7550,7550,0
|
|
20241129,175300,49381170,7550,7550,7550,7550,0
|
|
20241129,175200,49381170,7550,7550,7550,7550,0
|
|
20241129,175100,49381170,7550,7550,7550,7550,0
|
|
20241129,175000,49381170,7550,7550,7550,7550,0
|
|
20241129,174900,49381170,7550,7550,7550,7550,0
|
|
20241129,174800,49381170,7550,7550,7550,7550,0
|
|
20241129,174700,49381170,7550,7550,7550,7550,441
|
|
20241129,174600,49381170,7550,7550,7550,7550,0
|
|
20241129,174500,49381170,7550,7550,7550,7550,0
|
|
20241129,174400,49381170,7550,7550,7550,7550,0
|
|
20241129,174300,49381170,7550,7550,7550,7550,0
|
|
20241129,174200,49381170,7550,7550,7550,7550,0
|
|
20241129,174100,49381170,7550,7550,7550,7550,0
|
|
20241129,174000,49381170,7550,7550,7550,7550,0
|
|
20241129,173900,49381170,7550,7550,7550,7550,0
|
|
20241129,173800,49381170,7550,7550,7550,7550,0
|
|
20241129,173700,49381170,7550,7550,7550,7550,0
|
|
20241129,173600,49381170,7550,7550,7550,7550,0
|
|
20241129,173500,49381170,7550,7550,7550,7550,0
|
|
20241129,173400,49381170,7550,7550,7550,7550,0
|
|
20241129,173300,49381170,7550,7550,7550,7550,0
|
|
20241129,173200,49381170,7550,7550,7550,7550,0
|
|
20241129,173100,49381170,7550,7550,7550,7550,0
|
|
20241129,173000,49381170,7550,7550,7550,7550,0
|
|
20241129,172900,49381170,7550,7550,7550,7550,0
|
|
20241129,172800,49381170,7550,7550,7550,7550,0
|
|
20241129,172700,49381170,7550,7550,7550,7550,0
|
|
20241129,172600,49381170,7550,7550,7550,7550,0
|
|
20241129,172500,49381170,7550,7550,7550,7550,0
|
|
20241129,172400,49381170,7550,7550,7550,7550,0
|
|
20241129,172300,49381170,7550,7550,7550,7550,0
|
|
20241129,172200,49381170,7550,7550,7550,7550,0
|
|
20241129,172100,49381170,7550,7550,7550,7550,0
|
|
20241129,172000,49381170,7550,7550,7550,7550,0
|
|
20241129,171900,49381170,7550,7550,7550,7550,0
|
|
20241129,171800,49381170,7550,7550,7550,7550,0
|
|
20241129,171700,49381170,7550,7550,7550,7550,441
|
|
20241129,171600,49381170,7550,7550,7550,7550,0
|
|
20241129,171500,49381170,7550,7550,7550,7550,0
|
|
20241129,171400,49381170,7550,7550,7550,7550,0
|
|
20241129,171300,49381170,7550,7550,7550,7550,0
|
|
20241129,171200,49381170,7550,7550,7550,7550,0
|
|
20241129,171100,49381170,7550,7550,7550,7550,0
|
|
20241129,171000,49381170,7550,7550,7550,7550,0
|
|
20241129,170900,49381170,7550,7550,7550,7550,0
|
|
20241129,170800,49381170,7550,7550,7550,7550,0
|
|
20241129,170700,49381170,7550,7550,7550,7550,0
|
|
20241129,170600,49381170,7550,7550,7550,7550,0
|
|
20241129,170500,49381170,7550,7550,7550,7550,0
|
|
20241129,170400,49381170,7550,7550,7550,7550,0
|
|
20241129,170300,49381170,7550,7550,7550,7550,0
|
|
20241129,170200,49381170,7550,7550,7550,7550,0
|
|
20241129,170100,49381170,7550,7550,7550,7550,0
|
|
20241129,170000,49381170,7550,7550,7550,7550,0
|
|
20241129,165900,49381170,7550,7550,7550,7550,0
|
|
20241129,165800,49381170,7550,7550,7550,7550,0
|
|
20241129,165700,49381170,7550,7550,7550,7550,0
|
|
20241129,165600,49381170,7550,7550,7550,7550,0
|
|
20241129,165500,49381170,7550,7550,7550,7550,0
|
|
20241129,165400,49381170,7550,7550,7550,7550,0
|
|
20241129,165300,49381170,7550,7550,7550,7550,0
|
|
20241129,165200,49381170,7550,7550,7550,7550,0
|
|
20241129,165100,49381170,7550,7550,7550,7550,0
|
|
20241129,165000,49381170,7550,7550,7550,7550,0
|
|
20241129,164900,49381170,7550,7550,7550,7550,0
|
|
20241129,164800,49381170,7550,7550,7550,7550,0
|
|
20241129,164700,49381170,7550,7550,7550,7550,441
|
|
20241129,164600,49381170,7550,7550,7550,7550,0
|
|
20241129,164500,49381170,7550,7550,7550,7550,0
|
|
20241129,164400,49381170,7550,7550,7550,7550,0
|
|
20241129,164300,49381170,7550,7550,7550,7550,0
|
|
20241129,164200,49381170,7550,7550,7550,7550,0
|
|
20241129,164100,49381170,7550,7550,7550,7550,0
|
|
20241129,164000,49381170,7550,7550,7550,7550,0
|
|
20241129,163900,49381170,7550,7550,7550,7550,0
|
|
20241129,163800,49381170,7550,7550,7550,7550,0
|
|
20241129,163700,49381170,7550,7550,7550,7550,0
|
|
20241129,163600,49381170,7550,7550,7550,7550,0
|
|
20241129,163500,49381170,7550,7550,7550,7550,0
|
|
20241129,163400,49381170,7550,7550,7550,7550,0
|
|
20241129,163300,49381170,7550,7550,7550,7550,0
|
|
20241129,163200,49381170,7550,7550,7550,7550,0
|
|
20241129,163100,49381170,7550,7550,7550,7550,0
|
|
20241129,163000,49381170,7550,7550,7550,7550,0
|
|
20241129,162900,49381170,7550,7550,7550,7550,0
|
|
20241129,162800,49381170,7550,7550,7550,7550,0
|
|
20241129,162700,49381170,7550,7550,7550,7550,0
|
|
20241129,162600,49381170,7550,7550,7550,7550,0
|
|
20241129,162500,49381170,7550,7550,7550,7550,0
|
|
20241129,162400,49381170,7550,7550,7550,7550,0
|
|
20241129,162300,49381170,7550,7550,7550,7550,0
|
|
20241129,162200,49381170,7550,7550,7550,7550,0
|
|
20241129,162100,49381170,7550,7550,7550,7550,0
|
|
20241129,162000,49381170,7550,7550,7550,7550,0
|
|
20241129,161900,49381170,7550,7550,7550,7550,0
|
|
20241129,161800,49381170,7550,7550,7550,7550,0
|
|
20241129,161700,49381170,7550,7550,7550,7550,441
|
|
20241129,161600,49381170,7550,7550,7550,7550,0
|
|
20241129,161500,49381170,7550,7550,7550,7550,0
|
|
20241129,161400,49381170,7550,7550,7550,7550,0
|
|
20241129,161300,49381170,7550,7550,7550,7550,0
|
|
20241129,161200,49381170,7550,7550,7550,7550,0
|
|
20241129,161100,49381170,7550,7550,7550,7550,0
|
|
20241129,161000,49381170,7550,7550,7550,7550,0
|
|
20241129,160900,49381170,7550,7550,7550,7550,0
|
|
20241129,160800,49381170,7550,7550,7550,7550,0
|
|
20241129,160700,49381170,7550,7550,7550,7550,0
|
|
20241129,160600,49381170,7550,7550,7550,7550,0
|
|
20241129,160500,49381170,7550,7550,7550,7550,0
|
|
20241129,160400,49381170,7550,7550,7550,7550,0
|
|
20241129,160300,49381170,7550,7550,7550,7550,0
|
|
20241129,160200,49381170,7550,7550,7550,7550,0
|
|
20241129,160100,49381170,7550,7550,7550,7550,0
|
|
20241129,160000,49381170,7550,7550,7550,7550,0
|
|
20241129,155900,49381170,7550,7550,7550,7550,0
|
|
20241129,155800,49381170,7550,7550,7550,7550,0
|
|
20241129,155700,49381170,7550,7550,7550,7550,0
|
|
20241129,155600,49381170,7550,7550,7550,7550,0
|
|
20241129,155500,49381170,7550,7550,7550,7550,0
|
|
20241129,155400,49381170,7550,7550,7550,7550,0
|
|
20241129,155300,49381170,7550,7550,7550,7550,0
|
|
20241129,155200,49381170,7550,7550,7550,7550,0
|
|
20241129,155100,49381170,7550,7550,7550,7550,0
|
|
20241129,155000,49381170,7550,7550,7550,7550,0
|
|
20241129,154900,49381170,7550,7550,7550,7550,0
|
|
20241129,154800,49381170,7550,7550,7550,7550,0
|
|
20241129,154700,49381170,7550,7550,7550,7550,441
|
|
20241129,154600,49381170,7550,7550,7550,7550,0
|
|
20241129,154500,49381170,7550,7550,7550,7550,0
|
|
20241129,154400,49381170,7550,7550,7550,7550,0
|
|
20241129,154300,49381170,7550,7550,7550,7550,0
|
|
20241129,154200,49381170,7550,7550,7550,7550,0
|
|
20241129,154100,49381170,7550,7550,7550,7550,0
|
|
20241129,154000,49381170,7550,7550,7550,7550,0
|
|
20241129,153900,49381170,7550,7550,7550,7550,0
|
|
20241129,153800,49381170,7550,7550,7550,7550,0
|
|
20241129,153700,49381170,7550,7550,7550,7550,0
|
|
20241129,153600,49381170,7550,7550,7550,7550,0
|
|
20241129,153500,49381170,7550,7550,7550,7550,0
|
|
20241129,153400,49381170,7550,7550,7550,7550,0
|
|
20241129,153300,49381170,7550,7550,7550,7550,0
|
|
20241129,153200,49381170,7550,7550,7550,7550,0
|
|
20241129,153100,49381170,7550,7550,7550,7550,0
|
|
20241129,153000,49381170,7550,7550,7550,7550,441
|
|
20241129,152900,46051620,7610,7610,7610,7610,0
|
|
20241129,152800,46051620,7610,7610,7610,7610,0
|
|
20241129,152700,46051620,7610,7610,7610,7610,0
|
|
20241129,152600,46051620,7610,7610,7610,7610,0
|
|
20241129,152500,46051620,7610,7610,7610,7610,0
|
|
20241129,152400,46051620,7610,7610,7610,7610,0
|
|
20241129,152300,46051620,7610,7610,7610,7610,0
|
|
20241129,152200,46051620,7610,7610,7610,7610,0
|
|
20241129,152100,46051620,7610,7610,7610,7610,0
|
|
20241129,152000,46051620,7610,7610,7610,7610,0
|
|
20241129,151900,46051620,7610,7560,7610,7560,2
|
|
20241129,151800,46036450,7610,7610,7610,7610,0
|
|
20241129,151700,46036450,7610,7610,7610,7610,0
|
|
20241129,151600,46036450,7610,7610,7610,7610,0
|
|
20241129,151500,46036450,7610,7600,7610,7600,100
|
|
20241129,151400,45275580,7640,7640,7640,7640,0
|
|
20241129,151300,45275580,7640,7640,7640,7640,0
|
|
20241129,151200,45275580,7640,7640,7640,7640,0
|
|
20241129,151100,45275580,7640,7640,7640,7640,0
|
|
20241129,151000,45275580,7640,7640,7640,7640,0
|
|
20241129,150900,45275580,7640,7640,7640,7640,0
|
|
20241129,150800,45275580,7640,7640,7640,7640,0
|
|
20241129,150700,45275580,7640,7640,7640,7640,0
|
|
20241129,150600,45275580,7640,7640,7640,7640,0
|
|
20241129,150500,45275580,7640,7640,7640,7640,0
|
|
20241129,150400,45275580,7640,7640,7640,7640,0
|
|
20241129,150300,45275580,7640,7630,7640,7550,326
|
|
20241129,150200,42809590,7640,7640,7640,7640,14
|
|
20241129,150100,42702630,7640,7640,7640,7640,1
|
|
20241129,150000,42694990,7640,7640,7640,7640,0
|
|
20241129,145900,42694990,7640,7640,7640,7640,0
|
|
20241129,145800,42694990,7640,7640,7640,7640,1
|
|
20241129,145700,42687350,7640,7640,7640,7640,0
|
|
20241129,145600,42687350,7640,7640,7640,7640,0
|
|
20241129,145500,42687350,7640,7640,7640,7640,0
|
|
20241129,145400,42687350,7640,7640,7640,7640,0
|
|
20241129,145300,42687350,7640,7640,7640,7640,0
|
|
20241129,145200,42687350,7640,7640,7640,7640,0
|
|
20241129,145100,42687350,7640,7640,7640,7640,0
|
|
20241129,145000,42687350,7640,7640,7640,7640,0
|
|
20241129,144900,42687350,7640,7640,7640,7640,0
|
|
20241129,144800,42687350,7640,7640,7640,7640,0
|
|
20241129,144700,42687350,7640,7640,7640,7640,0
|
|
20241129,144600,42687350,7640,7640,7640,7640,1
|
|
20241129,144500,42679710,7570,7630,7630,7570,2
|
|
20241129,144400,42664510,7630,7630,7630,7630,0
|
|
20241129,144300,42664510,7630,7640,7640,7630,3
|
|
20241129,144200,42641600,7640,7640,7640,7640,0
|
|
20241129,144100,42641600,7640,7640,7640,7640,0
|
|
20241129,144000,42641600,7640,7640,7640,7640,1
|
|
20241129,143900,42633960,7640,7640,7640,7640,2
|
|
20241129,143800,42618680,7640,7640,7640,7640,0
|
|
20241129,143700,42618680,7640,7640,7640,7640,0
|
|
20241129,143600,42618680,7640,7640,7640,7640,0
|
|
20241129,143500,42618680,7640,7640,7640,7640,0
|
|
20241129,143400,42618680,7640,7640,7640,7640,0
|
|
20241129,143300,42618680,7640,7640,7640,7640,0
|
|
20241129,143200,42618680,7640,7640,7640,7640,1
|
|
20241129,143100,42611040,7560,7640,7640,7560,130
|
|
20241129,143000,41625980,7640,7640,7650,7640,52
|
|
20241129,142900,41228650,7640,7640,7640,7640,0
|
|
20241129,142800,41228650,7640,7640,7640,7640,0
|
|
20241129,142700,41228650,7640,7640,7640,7640,2
|
|
20241129,142600,41213370,7640,7640,7640,7640,0
|
|
20241129,142500,41213370,7640,7640,7640,7630,16
|
|
20241129,142400,41091150,7640,7640,7640,7640,0
|
|
20241129,142300,41091150,7640,7640,7640,7640,0
|
|
20241129,142200,41091150,7640,7640,7640,7640,0
|
|
20241129,142100,41091150,7640,7640,7640,7640,0
|
|
20241129,142000,41091150,7640,7640,7640,7640,1
|
|
20241129,141900,41083510,7640,7640,7640,7640,0
|
|
20241129,141800,41083510,7640,7590,7640,7590,42
|
|
20241129,141700,40764680,7640,7640,7640,7640,0
|
|
20241129,141600,40764680,7640,7640,7640,7640,0
|
|
20241129,141500,40764680,7640,7640,7640,7640,0
|
|
20241129,141400,40764680,7640,7640,7640,7640,0
|
|
20241129,141300,40764680,7640,7640,7640,7640,0
|
|
20241129,141200,40764680,7640,7640,7640,7640,2
|
|
20241129,141100,40749400,7650,7640,7650,7640,23
|
|
20241129,141000,40573580,7640,7640,7640,7640,0
|
|
20241129,140900,40573580,7640,7640,7640,7640,0
|
|
20241129,140800,40573580,7640,7640,7640,7640,0
|
|
20241129,140700,40573580,7640,7640,7640,7640,0
|
|
20241129,140600,40573580,7640,7640,7640,7640,1
|
|
20241129,140500,40565940,7590,7630,7630,7590,11
|
|
20241129,140400,40482400,7640,7640,7640,7640,0
|
|
20241129,140300,40482400,7640,7640,7640,7640,22
|
|
20241129,140200,40314320,7640,7640,7640,7640,0
|
|
20241129,140100,40314320,7640,7640,7640,7640,0
|
|
20241129,140000,40314320,7640,7640,7640,7640,1
|
|
20241129,135900,40306680,7650,7640,7650,7640,44
|
|
20241129,135800,39970510,7640,7640,7640,7640,0
|
|
20241129,135700,39970510,7640,7640,7640,7640,0
|
|
20241129,135600,39970510,7640,7640,7640,7640,0
|
|
20241129,135500,39970510,7640,7640,7640,7640,0
|
|
20241129,135400,39970510,7640,7640,7640,7640,0
|
|
20241129,135300,39970510,7640,7640,7640,7640,0
|
|
20241129,135200,39970510,7640,7640,7640,7640,1
|
|
20241129,135100,39962870,7630,7630,7630,7630,1
|
|
20241129,135000,39955240,7640,7630,7640,7630,12
|
|
20241129,134900,39863570,7630,7630,7630,7630,0
|
|
20241129,134800,39863570,7630,7630,7630,7630,0
|
|
20241129,134700,39863570,7630,7630,7630,7630,0
|
|
20241129,134600,39863570,7630,7630,7630,7630,0
|
|
20241129,134500,39863570,7630,7630,7630,7630,0
|
|
20241129,134400,39863570,7630,7630,7630,7630,0
|
|
20241129,134300,39863570,7630,7630,7630,7630,0
|
|
20241129,134200,39863570,7630,7630,7630,7630,0
|
|
20241129,134100,39863570,7630,7630,7630,7630,1
|
|
20241129,134000,39855940,7640,7640,7640,7640,0
|
|
20241129,133900,39855940,7640,7640,7640,7640,0
|
|
20241129,133800,39855940,7640,7640,7640,7640,0
|
|
20241129,133700,39855940,7640,7640,7640,7640,2
|
|
20241129,133600,39840660,7640,7640,7640,7640,0
|
|
20241129,133500,39840660,7640,7640,7640,7640,0
|
|
20241129,133400,39840660,7640,7640,7640,7640,1
|
|
20241129,133300,39833020,7640,7640,7640,7640,0
|
|
20241129,133200,39833020,7640,7640,7640,7640,0
|
|
20241129,133100,39833020,7640,7620,7650,7620,9
|
|
20241129,133000,39764280,7610,7610,7610,7610,0
|
|
20241129,132900,39764280,7610,7610,7610,7610,1
|
|
20241129,132800,39756670,7600,7600,7600,7600,1
|
|
20241129,132700,39749070,7590,7590,7590,7590,0
|
|
20241129,132600,39749070,7590,7590,7590,7590,0
|
|
20241129,132500,39749070,7590,7590,7590,7590,213
|
|
20241129,132400,38132400,7590,7590,7590,7590,0
|
|
20241129,132300,38132400,7590,7590,7590,7590,0
|
|
20241129,132200,38132400,7590,7590,7590,7590,0
|
|
20241129,132100,38132400,7590,7590,7590,7590,1
|
|
20241129,132000,38124810,7590,7590,7590,7590,0
|
|
20241129,131900,38124810,7590,7590,7590,7590,126
|
|
20241129,131800,37168470,7590,7590,7590,7590,0
|
|
20241129,131700,37168470,7590,7590,7590,7590,40
|
|
20241129,131600,36864870,7580,7580,7580,7580,0
|
|
20241129,131500,36864870,7580,7580,7580,7580,0
|
|
20241129,131400,36864870,7580,7580,7580,7580,0
|
|
20241129,131300,36864870,7580,7580,7580,7580,0
|
|
20241129,131200,36864870,7580,7580,7580,7580,0
|
|
20241129,131100,36864870,7580,7580,7580,7580,0
|
|
20241129,131000,36864870,7580,7580,7580,7580,0
|
|
20241129,130900,36864870,7580,7580,7580,7580,3
|
|
20241129,130800,36842130,7650,7650,7650,7650,0
|
|
20241129,130700,36842130,7650,7650,7650,7650,0
|
|
20241129,130600,36842130,7650,7650,7650,7650,0
|
|
20241129,130500,36842130,7650,7650,7650,7650,0
|
|
20241129,130400,36842130,7650,7650,7650,7650,2
|
|
20241129,130300,36826830,7650,7650,7650,7650,1
|
|
20241129,130200,36819180,7640,7640,7640,7640,0
|
|
20241129,130100,36819180,7640,7640,7640,7640,1
|
|
20241129,130000,36811540,7650,7650,7650,7650,0
|
|
20241129,125900,36811540,7650,7650,7650,7650,8
|
|
20241129,125800,36750340,7660,7660,7660,7660,0
|
|
20241129,125700,36750340,7660,7660,7660,7660,0
|
|
20241129,125600,36750340,7660,7660,7660,7660,0
|
|
20241129,125500,36750340,7660,7660,7660,7660,0
|
|
20241129,125400,36750340,7660,7660,7660,7660,0
|
|
20241129,125300,36750340,7660,7660,7660,7660,0
|
|
20241129,125200,36750340,7660,7660,7660,7660,0
|
|
20241129,125100,36750340,7660,7660,7660,7660,1
|
|
20241129,125000,36742680,7660,7660,7660,7660,0
|
|
20241129,124900,36742680,7660,7660,7660,7660,0
|
|
20241129,124800,36742680,7660,7660,7660,7660,0
|
|
20241129,124700,36742680,7660,7660,7660,7660,8
|
|
20241129,124600,36681400,7660,7660,7660,7660,0
|
|
20241129,124500,36681400,7660,7660,7660,7660,0
|
|
20241129,124400,36681400,7660,7660,7660,7660,0
|
|
20241129,124300,36681400,7660,7660,7660,7660,0
|
|
20241129,124200,36681400,7660,7660,7660,7660,0
|
|
20241129,124100,36681400,7660,7660,7660,7660,3
|
|
20241129,124000,36658420,7660,7660,7660,7660,0
|
|
20241129,123900,36658420,7660,7660,7660,7660,0
|
|
20241129,123800,36658420,7660,7660,7660,7660,0
|
|
20241129,123700,36658420,7660,7660,7660,7660,0
|
|
20241129,123600,36658420,7660,7660,7660,7660,0
|
|
20241129,123500,36658420,7660,7660,7660,7660,0
|
|
20241129,123400,36658420,7660,7660,7660,7660,1
|
|
20241129,123300,36650760,7670,7670,7670,7670,0
|
|
20241129,123200,36650760,7670,7670,7670,7660,22
|
|
20241129,123100,36482220,7660,7660,7660,7660,0
|
|
20241129,123000,36482220,7660,7660,7660,7660,0
|
|
20241129,122900,36482220,7660,7660,7660,7660,0
|
|
20241129,122800,36482220,7660,7660,7660,7660,0
|
|
20241129,122700,36482220,7660,7660,7660,7660,0
|
|
20241129,122600,36482220,7660,7660,7660,7660,0
|
|
20241129,122500,36482220,7660,7660,7660,7660,0
|
|
20241129,122400,36482220,7660,7660,7660,7660,0
|
|
20241129,122300,36482220,7660,7660,7660,7660,16
|
|
20241129,122200,36359660,7660,7660,7660,7660,0
|
|
20241129,122100,36359660,7660,7660,7660,7660,0
|
|
20241129,122000,36359660,7660,7660,7660,7660,6
|
|
20241129,121900,36313700,7670,7670,7670,7670,1
|
|
20241129,121800,36306030,7600,7620,7620,7600,120
|
|
20241129,121700,35392560,7670,7670,7670,7670,0
|
|
20241129,121600,35392560,7670,7670,7670,7670,0
|
|
20241129,121500,35392560,7670,7670,7670,7670,0
|
|
20241129,121400,35392560,7670,7670,7670,7670,0
|
|
20241129,121300,35392560,7670,7670,7670,7670,0
|
|
20241129,121200,35392560,7670,7670,7670,7670,18
|
|
20241129,121100,35254500,7680,7680,7680,7680,1
|
|
20241129,121000,35246820,7680,7680,7680,7680,0
|
|
20241129,120900,35246820,7680,7680,7680,7680,0
|
|
20241129,120800,35246820,7680,7680,7680,7680,1
|
|
20241129,120700,35239140,7670,7670,7670,7670,0
|
|
20241129,120600,35239140,7670,7670,7670,7670,5
|
|
20241129,120500,35200790,7670,7670,7670,7670,0
|
|
20241129,120400,35200790,7670,7670,7670,7670,0
|
|
20241129,120300,35200790,7670,7670,7670,7670,0
|
|
20241129,120200,35200790,7670,7670,7670,7670,22
|
|
20241129,120100,35032050,7680,7680,7680,7680,2
|
|
20241129,120000,35016690,7690,7690,7690,7690,0
|
|
20241129,115900,35016690,7690,7690,7690,7690,0
|
|
20241129,115800,35016690,7690,7690,7690,7690,0
|
|
20241129,115700,35016690,7690,7690,7690,7690,0
|
|
20241129,115600,35016690,7690,7690,7690,7690,0
|
|
20241129,115500,35016690,7690,7690,7690,7690,1
|
|
20241129,115400,35009000,7690,7690,7690,7690,55
|
|
20241129,115300,34586050,7690,7690,7690,7690,0
|
|
20241129,115200,34586050,7690,7690,7690,7690,20
|
|
20241129,115100,34432250,7690,7690,7690,7690,0
|
|
20241129,115000,34432250,7690,7690,7690,7690,0
|
|
20241129,114900,34432250,7690,7690,7690,7690,0
|
|
20241129,114800,34432250,7690,7690,7690,7690,0
|
|
20241129,114700,34432250,7690,7690,7690,7690,0
|
|
20241129,114600,34432250,7690,7690,7690,7690,0
|
|
20241129,114500,34432250,7690,7690,7690,7690,0
|
|
20241129,114400,34432250,7690,7690,7690,7690,0
|
|
20241129,114300,34432250,7690,7690,7690,7690,0
|
|
20241129,114200,34432250,7690,7690,7690,7690,2
|
|
20241129,114100,34416870,7690,7690,7690,7690,0
|
|
20241129,114000,34416870,7690,7690,7690,7690,3
|
|
20241129,113900,34393800,7690,7690,7690,7690,1
|
|
20241129,113800,34386110,7690,7690,7690,7690,1
|
|
20241129,113700,34378420,7690,7690,7690,7690,3
|
|
20241129,113600,34355350,7700,7700,7700,7700,10
|
|
20241129,113500,34278350,7690,7690,7690,7690,0
|
|
20241129,113400,34278350,7690,7690,7690,7690,0
|
|
20241129,113300,34278350,7690,7680,7690,7680,88
|
|
20241129,113200,33601880,7660,7660,7660,7660,0
|
|
20241129,113100,33601880,7660,7660,7660,7660,151
|
|
20241129,113000,32445220,7650,7650,7650,7650,50
|
|
20241129,112900,32062720,7650,7650,7650,7650,0
|
|
20241129,112800,32062720,7650,7650,7650,7650,1
|
|
20241129,112700,32055070,7640,7640,7640,7640,0
|
|
20241129,112600,32055070,7640,7640,7640,7640,0
|
|
20241129,112500,32055070,7640,7640,7640,7640,0
|
|
20241129,112400,32055070,7640,7640,7640,7640,0
|
|
20241129,112300,32055070,7640,7640,7640,7640,0
|
|
20241129,112200,32055070,7640,7640,7640,7640,0
|
|
20241129,112100,32055070,7640,7640,7640,7640,0
|
|
20241129,112000,32055070,7640,7640,7640,7640,6
|
|
20241129,111900,32009230,7640,7640,7640,7640,0
|
|
20241129,111800,32009230,7640,7640,7640,7640,0
|
|
20241129,111700,32009230,7640,7640,7640,7640,1
|
|
20241129,111600,32001590,7630,7630,7630,7630,0
|
|
20241129,111500,32001590,7630,7630,7630,7630,0
|
|
20241129,111400,32001590,7630,7630,7630,7630,0
|
|
20241129,111300,32001590,7630,7630,7630,7630,0
|
|
20241129,111200,32001590,7630,7630,7630,7630,0
|
|
20241129,111100,32001590,7630,7630,7630,7630,0
|
|
20241129,111000,32001590,7630,7630,7630,7630,0
|
|
20241129,110900,32001590,7630,7630,7630,7630,0
|
|
20241129,110800,32001590,7630,7630,7630,7630,11
|
|
20241129,110700,31917660,7620,7620,7620,7620,0
|
|
20241129,110600,31917660,7620,7610,7620,7610,43
|
|
20241129,110500,31590100,7620,7620,7620,7620,3
|
|
20241129,110400,31567240,7610,7610,7610,7610,0
|
|
20241129,110300,31567240,7610,7610,7610,7610,0
|
|
20241129,110200,31567240,7610,7610,7610,7610,0
|
|
20241129,110100,31567240,7610,7610,7610,7610,0
|
|
20241129,110000,31567240,7610,7610,7610,7610,0
|
|
20241129,105900,31567240,7610,7610,7610,7610,0
|
|
20241129,105800,31567240,7610,7610,7610,7610,0
|
|
20241129,105700,31567240,7610,7610,7610,7610,0
|
|
20241129,105600,31567240,7610,7610,7610,7610,0
|
|
20241129,105500,31567240,7610,7610,7610,7610,0
|
|
20241129,105400,31567240,7610,7610,7610,7610,0
|
|
20241129,105300,31567240,7610,7610,7610,7610,0
|
|
20241129,105200,31567240,7610,7610,7610,7610,0
|
|
20241129,105100,31567240,7610,7610,7610,7610,0
|
|
20241129,105000,31567240,7610,7610,7610,7610,0
|
|
20241129,104900,31567240,7610,7610,7610,7610,0
|
|
20241129,104800,31567240,7610,7610,7610,7610,0
|
|
20241129,104700,31567240,7610,7610,7610,7610,0
|
|
20241129,104600,31567240,7610,7610,7610,7610,1
|
|
20241129,104500,31559630,7620,7620,7620,7620,4
|
|
20241129,104400,31529150,7620,7620,7620,7620,6
|
|
20241129,104300,31483430,7630,7630,7630,7630,12
|
|
20241129,104200,31391870,7630,7630,7640,7630,10
|
|
20241129,104100,31315560,7630,7630,7630,7630,1
|
|
20241129,104000,31307930,7640,7640,7640,7640,1
|
|
20241129,103900,31300290,7620,7620,7620,7620,15
|
|
20241129,103800,31185990,7670,7670,7670,7670,0
|
|
20241129,103700,31185990,7670,7670,7670,7670,0
|
|
20241129,103600,31185990,7670,7670,7670,7670,0
|
|
20241129,103500,31185990,7670,7670,7670,7670,0
|
|
20241129,103400,31185990,7670,7670,7670,7670,0
|
|
20241129,103300,31185990,7670,7670,7670,7670,0
|
|
20241129,103200,31185990,7670,7670,7670,7670,0
|
|
20241129,103100,31185990,7670,7670,7670,7550,1322
|
|
20241129,103000,21141670,7680,7680,7680,7680,0
|
|
20241129,102900,21141670,7680,7680,7680,7680,0
|
|
20241129,102800,21141670,7680,7680,7680,7680,0
|
|
20241129,102700,21141670,7680,7680,7680,7680,0
|
|
20241129,102600,21141670,7680,7680,7680,7680,0
|
|
20241129,102500,21141670,7680,7680,7680,7680,0
|
|
20241129,102400,21141670,7680,7680,7680,7680,0
|
|
20241129,102300,21141670,7680,7680,7680,7680,0
|
|
20241129,102200,21141670,7680,7680,7680,7680,1
|
|
20241129,102100,21133990,7680,7680,7680,7680,20
|
|
20241129,102000,20980390,7680,7690,7690,7680,27
|
|
20241129,101900,20772830,7700,7700,7700,7700,21
|
|
20241129,101800,20611130,7700,7700,7700,7700,0
|
|
20241129,101700,20611130,7700,7700,7700,7700,0
|
|
20241129,101600,20611130,7700,7670,7700,7670,282
|
|
20241129,101500,18446580,7670,7660,7670,7660,4
|
|
20241129,101400,18415930,7660,7660,7660,7660,0
|
|
20241129,101300,18415930,7660,7660,7660,7660,22
|
|
20241129,101200,18247410,7670,7670,7670,7670,0
|
|
20241129,101100,18247410,7670,7670,7670,7670,1
|
|
20241129,101000,18239740,7680,7680,7680,7680,0
|
|
20241129,100900,18239740,7680,7680,7680,7680,0
|
|
20241129,100800,18239740,7680,7680,7680,7680,0
|
|
20241129,100700,18239740,7680,7680,7680,7680,1
|
|
20241129,100600,18232060,7690,7690,7690,7690,0
|
|
20241129,100500,18232060,7690,7690,7690,7690,1
|
|
20241129,100400,18224370,7600,7610,7610,7600,51
|
|
20241129,100300,17836680,7700,7700,7700,7700,0
|
|
20241129,100200,17836680,7700,7700,7700,7700,0
|
|
20241129,100100,17836680,7700,7700,7700,7700,1
|
|
20241129,100000,17828980,7690,7690,7690,7690,18
|
|
20241129,095900,17690560,7700,7700,7700,7700,2
|
|
20241129,095800,17675160,7700,7700,7700,7700,0
|
|
20241129,095700,17675160,7700,7610,7700,7590,11
|
|
20241129,095600,17591000,7730,7730,7730,7730,0
|
|
20241129,095500,17591000,7730,7720,7730,7590,108
|
|
20241129,095400,16757990,7730,7720,7730,7720,27
|
|
20241129,095300,16549430,7720,7720,7720,7720,1
|
|
20241129,095200,16541710,7730,7730,7730,7720,26
|
|
20241129,095100,16340760,7730,7730,7730,7730,0
|
|
20241129,095000,16340760,7730,7730,7730,7720,44
|
|
20241129,094900,16000820,7730,7690,7730,7690,160
|
|
20241129,094800,14766530,7700,7700,7700,7700,0
|
|
20241129,094700,14766530,7700,7700,7700,7700,1
|
|
20241129,094600,14758830,7700,7700,7700,7700,0
|
|
20241129,094500,14758830,7700,7700,7700,7700,3
|
|
20241129,094400,14735730,7600,7600,7600,7600,11
|
|
20241129,094300,14652130,7710,7720,7720,7710,8
|
|
20241129,094200,14590440,7710,7710,7710,7710,0
|
|
20241129,094100,14590440,7710,7710,7710,7710,0
|
|
20241129,094000,14590440,7710,7710,7710,7710,20
|
|
20241129,093900,14436240,7720,7560,7720,7550,17
|
|
20241129,093800,14306180,7720,7560,7720,7560,11
|
|
20241129,093700,14222380,7730,7730,7730,7730,5
|
|
20241129,093600,14183730,7730,7670,7730,7670,35
|
|
20241129,093500,13914950,7670,7670,7670,7670,0
|
|
20241129,093400,13914950,7670,7640,7670,7640,140
|
|
20241129,093300,12844030,7630,7630,7630,7630,0
|
|
20241129,093200,12844030,7630,7630,7630,7630,0
|
|
20241129,093100,12844030,7630,7630,7630,7630,0
|
|
20241129,093000,12844030,7630,7630,7630,7630,18
|
|
20241129,092900,12706690,7640,7640,7640,7640,0
|
|
20241129,092800,12706690,7640,7640,7640,7640,0
|
|
20241129,092700,12706690,7640,7640,7640,7640,0
|
|
20241129,092600,12706690,7640,7640,7640,7640,0
|
|
20241129,092500,12706690,7640,7620,7640,7620,510
|
|
20241129,092400,8815730,7620,7620,7620,7620,1
|
|
20241129,092300,8808110,7620,7620,7620,7620,0
|
|
20241129,092200,8808110,7620,7610,7620,7610,250
|
|
20241129,092100,6903400,7600,7600,7600,7600,0
|
|
20241129,092000,6903400,7600,7600,7600,7600,22
|
|
20241129,091900,6736200,7610,7610,7610,7610,0
|
|
20241129,091800,6736200,7610,7610,7610,7610,0
|
|
20241129,091700,6736200,7610,7610,7610,7610,1
|
|
20241129,091600,6728590,7520,7520,7520,7520,1
|
|
20241129,091500,6721070,7610,7530,7610,7510,266
|
|
20241129,091400,4721550,7600,7620,7630,7540,277
|
|
20241129,091300,2622700,7630,7630,7630,7630,20
|
|
20241129,091200,2470100,7640,7640,7640,7640,25
|
|
20241129,091100,2279100,7640,7640,7640,7640,1
|
|
20241129,091000,2271460,7640,7640,7640,7640,0
|
|
20241129,090900,2271460,7640,7640,7640,7640,0
|
|
20241129,090800,2271460,7640,7650,7650,7640,48
|
|
20241129,090700,1904270,7620,7660,7660,7620,60
|
|
20241129,090600,1446650,7760,7760,7760,7760,0
|
|
20241129,090500,1446650,7760,7630,7760,7620,117
|
|
20241129,090400,554960,7760,7720,7760,7720,12
|
|
20241129,090300,462120,7750,7750,7750,7750,0
|
|
20241129,090200,462120,7750,7750,7750,7750,1
|
|
20241129,090100,454370,7750,7750,7750,7540,54
|
|
20241129,090000,38650,7730,7730,7730,7730,5
|