597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185400,460508640,7370,7370,7370,7370,2079
|
|
20241122,185300,460508640,7370,7370,7370,7370,0
|
|
20241122,185200,460508640,7370,7370,7370,7370,0
|
|
20241122,185100,460508640,7370,7370,7370,7370,0
|
|
20241122,185000,460508640,7370,7370,7370,7370,0
|
|
20241122,184900,460508640,7370,7370,7370,7370,0
|
|
20241122,184800,460508640,7370,7370,7370,7370,0
|
|
20241122,184700,460508640,7370,7370,7370,7370,0
|
|
20241122,184600,460508640,7370,7370,7370,7370,0
|
|
20241122,184500,460508640,7370,7370,7370,7370,0
|
|
20241122,184400,460508640,7370,7370,7370,7370,0
|
|
20241122,184300,460508640,7370,7370,7370,7370,0
|
|
20241122,184200,460508640,7370,7370,7370,7370,0
|
|
20241122,184100,460508640,7370,7370,7370,7370,0
|
|
20241122,184000,460508640,7370,7370,7370,7370,0
|
|
20241122,183900,460508640,7370,7370,7370,7370,0
|
|
20241122,183800,460508640,7370,7370,7370,7370,0
|
|
20241122,183700,460508640,7370,7370,7370,7370,0
|
|
20241122,183600,460508640,7370,7370,7370,7370,0
|
|
20241122,183500,460508640,7370,7370,7370,7370,0
|
|
20241122,183400,460508640,7370,7370,7370,7370,0
|
|
20241122,183300,460508640,7370,7370,7370,7370,0
|
|
20241122,183200,460508640,7370,7370,7370,7370,0
|
|
20241122,183100,460508640,7370,7370,7370,7370,0
|
|
20241122,183000,460508640,7370,7370,7370,7370,0
|
|
20241122,182900,460508640,7370,7370,7370,7370,0
|
|
20241122,182800,460508640,7370,7370,7370,7370,0
|
|
20241122,182700,460508640,7370,7370,7370,7370,0
|
|
20241122,182600,460508640,7370,7370,7370,7370,0
|
|
20241122,182500,460508640,7370,7370,7370,7370,0
|
|
20241122,182400,460508640,7370,7370,7370,7370,2079
|
|
20241122,182300,460508640,7370,7370,7370,7370,0
|
|
20241122,182200,460508640,7370,7370,7370,7370,0
|
|
20241122,182100,460508640,7370,7370,7370,7370,0
|
|
20241122,182000,460508640,7370,7370,7370,7370,0
|
|
20241122,181900,460508640,7370,7370,7370,7370,0
|
|
20241122,181800,460508640,7370,7370,7370,7370,0
|
|
20241122,181700,460508640,7370,7370,7370,7370,0
|
|
20241122,181600,460508640,7370,7370,7370,7370,0
|
|
20241122,181500,460508640,7370,7370,7370,7370,0
|
|
20241122,181400,460508640,7370,7370,7370,7370,0
|
|
20241122,181300,460508640,7370,7370,7370,7370,0
|
|
20241122,181200,460508640,7370,7370,7370,7370,0
|
|
20241122,181100,460508640,7370,7370,7370,7370,0
|
|
20241122,181000,460508640,7370,7370,7370,7370,0
|
|
20241122,180900,460508640,7370,7370,7370,7370,0
|
|
20241122,180800,460508640,7370,7370,7370,7370,0
|
|
20241122,180700,460508640,7370,7370,7370,7370,0
|
|
20241122,180600,460508640,7370,7370,7370,7370,0
|
|
20241122,180500,460508640,7370,7370,7370,7370,0
|
|
20241122,180400,460508640,7370,7370,7370,7370,0
|
|
20241122,180300,460508640,7370,7370,7370,7370,0
|
|
20241122,180200,460508640,7370,7370,7370,7370,0
|
|
20241122,180100,460508640,7370,7370,7370,7370,0
|
|
20241122,180000,460508640,7370,7370,7370,7370,0
|
|
20241122,175900,460508640,7370,7370,7370,7370,0
|
|
20241122,175800,460508640,7370,7370,7370,7370,0
|
|
20241122,175700,460508640,7370,7370,7370,7370,0
|
|
20241122,175600,460508640,7370,7370,7370,7370,0
|
|
20241122,175500,460508640,7370,7370,7370,7370,0
|
|
20241122,175400,460508640,7370,7370,7370,7370,2079
|
|
20241122,175300,460508640,7370,7370,7370,7370,0
|
|
20241122,175200,460508640,7370,7370,7370,7370,0
|
|
20241122,175100,460508640,7370,7370,7370,7370,0
|
|
20241122,175000,460508640,7370,7370,7370,7370,0
|
|
20241122,174900,460508640,7370,7370,7370,7370,0
|
|
20241122,174800,460508640,7370,7370,7370,7370,0
|
|
20241122,174700,460508640,7370,7370,7370,7370,0
|
|
20241122,174600,460508640,7370,7370,7370,7370,0
|
|
20241122,174500,460508640,7370,7370,7370,7370,0
|
|
20241122,174400,460508640,7370,7370,7370,7370,0
|
|
20241122,174300,460508640,7370,7370,7370,7370,0
|
|
20241122,174200,460508640,7370,7370,7370,7370,0
|
|
20241122,174100,460508640,7370,7370,7370,7370,0
|
|
20241122,174000,460508640,7370,7370,7370,7370,0
|
|
20241122,173900,460508640,7370,7370,7370,7370,0
|
|
20241122,173800,460508640,7370,7370,7370,7370,0
|
|
20241122,173700,460508640,7370,7370,7370,7370,0
|
|
20241122,173600,460508640,7370,7370,7370,7370,0
|
|
20241122,173500,460508640,7370,7370,7370,7370,0
|
|
20241122,173400,460508640,7370,7370,7370,7370,0
|
|
20241122,173300,460508640,7370,7370,7370,7370,0
|
|
20241122,173200,460508640,7370,7370,7370,7370,0
|
|
20241122,173100,460508640,7370,7370,7370,7370,0
|
|
20241122,173000,460508640,7370,7370,7370,7370,0
|
|
20241122,172900,460508640,7370,7370,7370,7370,0
|
|
20241122,172800,460508640,7370,7370,7370,7370,0
|
|
20241122,172700,460508640,7370,7370,7370,7370,0
|
|
20241122,172600,460508640,7370,7370,7370,7370,0
|
|
20241122,172500,460508640,7370,7370,7370,7370,0
|
|
20241122,172400,460508640,7370,7370,7370,7370,2079
|
|
20241122,172300,460508640,7370,7370,7370,7370,0
|
|
20241122,172200,460508640,7370,7370,7370,7370,0
|
|
20241122,172100,460508640,7370,7370,7370,7370,0
|
|
20241122,172000,460508640,7370,7370,7370,7370,0
|
|
20241122,171900,460508640,7370,7370,7370,7370,0
|
|
20241122,171800,460508640,7370,7370,7370,7370,0
|
|
20241122,171700,460508640,7370,7370,7370,7370,0
|
|
20241122,171600,460508640,7370,7370,7370,7370,0
|
|
20241122,171500,460508640,7370,7370,7370,7370,0
|
|
20241122,171400,460508640,7370,7370,7370,7370,0
|
|
20241122,171300,460508640,7370,7370,7370,7370,0
|
|
20241122,171200,460508640,7370,7370,7370,7370,0
|
|
20241122,171100,460508640,7370,7370,7370,7370,0
|
|
20241122,171000,460508640,7370,7370,7370,7370,0
|
|
20241122,170900,460508640,7370,7370,7370,7370,0
|
|
20241122,170800,460508640,7370,7370,7370,7370,0
|
|
20241122,170700,460508640,7370,7370,7370,7370,0
|
|
20241122,170600,460508640,7370,7370,7370,7370,0
|
|
20241122,170500,460508640,7370,7370,7370,7370,0
|
|
20241122,170400,460508640,7370,7370,7370,7370,0
|
|
20241122,170300,460508640,7370,7370,7370,7370,0
|
|
20241122,170200,460508640,7370,7370,7370,7370,0
|
|
20241122,170100,460508640,7370,7370,7370,7370,0
|
|
20241122,170000,460508640,7370,7370,7370,7370,0
|
|
20241122,165900,460508640,7370,7370,7370,7370,0
|
|
20241122,165800,460508640,7370,7370,7370,7370,0
|
|
20241122,165700,460508640,7370,7370,7370,7370,0
|
|
20241122,165600,460508640,7370,7370,7370,7370,0
|
|
20241122,165500,460508640,7370,7370,7370,7370,0
|
|
20241122,165400,460508640,7370,7370,7370,7370,2079
|
|
20241122,165300,460508640,7370,7370,7370,7370,0
|
|
20241122,165200,460508640,7370,7370,7370,7370,0
|
|
20241122,165100,460508640,7370,7370,7370,7370,0
|
|
20241122,165000,460508640,7370,7370,7370,7370,0
|
|
20241122,164900,460508640,7370,7370,7370,7370,0
|
|
20241122,164800,460508640,7370,7370,7370,7370,0
|
|
20241122,164700,460508640,7370,7370,7370,7370,0
|
|
20241122,164600,460508640,7370,7370,7370,7370,0
|
|
20241122,164500,460508640,7370,7370,7370,7370,0
|
|
20241122,164400,460508640,7370,7370,7370,7370,0
|
|
20241122,164300,460508640,7370,7370,7370,7370,0
|
|
20241122,164200,460508640,7370,7370,7370,7370,0
|
|
20241122,164100,460508640,7370,7370,7370,7370,0
|
|
20241122,164000,460508640,7370,7370,7370,7370,0
|
|
20241122,163900,460508640,7370,7370,7370,7370,0
|
|
20241122,163800,460508640,7370,7370,7370,7370,0
|
|
20241122,163700,460508640,7370,7370,7370,7370,0
|
|
20241122,163600,460508640,7370,7370,7370,7370,0
|
|
20241122,163500,460508640,7370,7370,7370,7370,0
|
|
20241122,163400,460508640,7370,7370,7370,7370,0
|
|
20241122,163300,460508640,7370,7370,7370,7370,0
|
|
20241122,163200,460508640,7370,7370,7370,7370,0
|
|
20241122,163100,460508640,7370,7370,7370,7370,0
|
|
20241122,163000,460508640,7370,7370,7370,7370,0
|
|
20241122,162900,460508640,7370,7370,7370,7370,0
|
|
20241122,162800,460508640,7370,7370,7370,7370,0
|
|
20241122,162700,460508640,7370,7370,7370,7370,0
|
|
20241122,162600,460508640,7370,7370,7370,7370,0
|
|
20241122,162500,460508640,7370,7370,7370,7370,0
|
|
20241122,162400,460508640,7370,7370,7370,7370,2079
|
|
20241122,162300,460508640,7370,7370,7370,7370,0
|
|
20241122,162200,460508640,7370,7370,7370,7370,0
|
|
20241122,162100,460508640,7370,7370,7370,7370,0
|
|
20241122,162000,460508640,7370,7370,7370,7370,0
|
|
20241122,161900,460508640,7370,7370,7370,7370,0
|
|
20241122,161800,460508640,7370,7370,7370,7370,0
|
|
20241122,161700,460508640,7370,7370,7370,7370,0
|
|
20241122,161600,460508640,7370,7370,7370,7370,0
|
|
20241122,161500,460508640,7370,7370,7370,7370,0
|
|
20241122,161400,460508640,7370,7370,7370,7370,0
|
|
20241122,161300,460508640,7370,7370,7370,7370,0
|
|
20241122,161200,460508640,7370,7370,7370,7370,0
|
|
20241122,161100,460508640,7370,7370,7370,7370,0
|
|
20241122,161000,460508640,7370,7370,7370,7370,0
|
|
20241122,160900,460508640,7370,7370,7370,7370,0
|
|
20241122,160800,460508640,7370,7370,7370,7370,0
|
|
20241122,160700,460508640,7370,7370,7370,7370,0
|
|
20241122,160600,460508640,7370,7370,7370,7370,0
|
|
20241122,160500,460508640,7370,7370,7370,7370,0
|
|
20241122,160400,460508640,7370,7370,7370,7370,0
|
|
20241122,160300,460508640,7370,7370,7370,7370,0
|
|
20241122,160200,460508640,7370,7370,7370,7370,0
|
|
20241122,160100,460508640,7370,7370,7370,7370,0
|
|
20241122,160000,460508640,7370,7370,7370,7370,0
|
|
20241122,155900,460508640,7370,7370,7370,7370,0
|
|
20241122,155800,460508640,7370,7370,7370,7370,0
|
|
20241122,155700,460508640,7370,7370,7370,7370,0
|
|
20241122,155600,460508640,7370,7370,7370,7370,0
|
|
20241122,155500,460508640,7370,7370,7370,7370,0
|
|
20241122,155400,460508640,7370,7370,7370,7370,2079
|
|
20241122,155300,460508640,7370,7370,7370,7370,0
|
|
20241122,155200,460508640,7370,7370,7370,7370,0
|
|
20241122,155100,460508640,7370,7370,7370,7370,0
|
|
20241122,155000,460508640,7370,7370,7370,7370,0
|
|
20241122,154900,460508640,7370,7370,7370,7370,0
|
|
20241122,154800,460508640,7370,7370,7370,7370,0
|
|
20241122,154700,460508640,7370,7370,7370,7370,0
|
|
20241122,154600,460508640,7370,7370,7370,7370,0
|
|
20241122,154500,460508640,7370,7370,7370,7370,0
|
|
20241122,154400,460508640,7370,7370,7370,7370,0
|
|
20241122,154300,460508640,7370,7370,7370,7370,0
|
|
20241122,154200,460508640,7370,7370,7370,7370,0
|
|
20241122,154100,460508640,7370,7370,7370,7370,0
|
|
20241122,154000,460508640,7370,7370,7370,7370,0
|
|
20241122,153900,460508640,7370,7370,7370,7370,0
|
|
20241122,153800,460508640,7370,7370,7370,7370,0
|
|
20241122,153700,460508640,7370,7370,7370,7370,0
|
|
20241122,153600,460508640,7370,7370,7370,7370,0
|
|
20241122,153500,460508640,7370,7370,7370,7370,0
|
|
20241122,153400,460508640,7370,7370,7370,7370,0
|
|
20241122,153300,460508640,7370,7370,7370,7370,0
|
|
20241122,153200,460508640,7370,7370,7370,7370,0
|
|
20241122,153100,460508640,7370,7370,7370,7370,0
|
|
20241122,153000,460508640,7370,7370,7370,7370,2079
|
|
20241122,152900,445186410,7380,7380,7380,7380,0
|
|
20241122,152800,445186410,7380,7380,7380,7380,0
|
|
20241122,152700,445186410,7380,7380,7380,7380,0
|
|
20241122,152600,445186410,7380,7380,7380,7380,0
|
|
20241122,152500,445186410,7380,7380,7380,7380,0
|
|
20241122,152400,445186410,7380,7380,7380,7380,0
|
|
20241122,152300,445186410,7380,7380,7380,7380,0
|
|
20241122,152200,445186410,7380,7380,7380,7380,0
|
|
20241122,152100,445186410,7380,7380,7380,7380,0
|
|
20241122,152000,445186410,7380,7380,7380,7380,0
|
|
20241122,151900,445186410,7380,7390,7390,7380,134
|
|
20241122,151800,444197210,7390,7390,7390,7390,183
|
|
20241122,151700,442844840,7390,7390,7390,7390,29
|
|
20241122,151600,442630530,7390,7390,7390,7390,200
|
|
20241122,151500,441152530,7390,7390,7390,7390,455
|
|
20241122,151400,437790080,7390,7390,7390,7390,59
|
|
20241122,151300,437354070,7390,7390,7390,7390,93
|
|
20241122,151200,436666800,7390,7390,7390,7390,0
|
|
20241122,151100,436666800,7390,7390,7390,7390,0
|
|
20241122,151000,436666800,7390,7390,7390,7390,306
|
|
20241122,150900,434405460,7390,7390,7390,7390,221
|
|
20241122,150800,432772270,7390,7390,7390,7390,0
|
|
20241122,150700,432772270,7390,7390,7390,7390,7
|
|
20241122,150600,432720540,7390,7390,7390,7390,49
|
|
20241122,150500,432358430,7380,7380,7380,7380,180
|
|
20241122,150400,431030030,7370,7370,7370,7370,12
|
|
20241122,150300,430941590,7360,7360,7360,7360,423
|
|
20241122,150200,427828310,7370,7380,7380,7370,90
|
|
20241122,150100,427164990,7380,7370,7380,7370,39
|
|
20241122,150000,426877290,7370,7370,7380,7370,378
|
|
20241122,145900,424091420,7380,7380,7380,7370,127
|
|
20241122,145800,423155180,7370,7390,7390,7370,444
|
|
20241122,145700,419882870,7370,7370,7390,7370,619
|
|
20241122,145600,415315200,7380,7380,7380,7380,11
|
|
20241122,145500,415234020,7370,7380,7380,7370,21
|
|
20241122,145400,415079240,7380,7380,7380,7380,230
|
|
20241122,145300,413381840,7380,7380,7380,7380,0
|
|
20241122,145200,413381840,7380,7380,7380,7380,25
|
|
20241122,145100,413197340,7380,7380,7380,7380,10
|
|
20241122,145000,413123540,7380,7380,7380,7380,31
|
|
20241122,144900,412894760,7370,7380,7380,7370,232
|
|
20241122,144800,411184880,7380,7380,7380,7380,10
|
|
20241122,144700,411111080,7390,7390,7390,7390,0
|
|
20241122,144600,411111080,7390,7390,7390,7390,6
|
|
20241122,144500,411066740,7390,7390,7390,7390,0
|
|
20241122,144400,411066740,7390,7390,7390,7390,0
|
|
20241122,144300,411066740,7390,7390,7390,7390,21
|
|
20241122,144200,410911550,7390,7390,7390,7390,0
|
|
20241122,144100,410911550,7390,7390,7390,7390,6
|
|
20241122,144000,410867210,7390,7390,7390,7390,0
|
|
20241122,143900,410867210,7390,7370,7390,7370,1020
|
|
20241122,143800,403342430,7390,7390,7390,7390,0
|
|
20241122,143700,403342430,7390,7380,7390,7360,1074
|
|
20241122,143600,395424410,7390,7390,7390,7390,100
|
|
20241122,143500,394685410,7390,7370,7390,7370,671
|
|
20241122,143400,389739880,7380,7380,7380,7380,625
|
|
20241122,143300,385127380,7380,7380,7380,7380,8
|
|
20241122,143200,385068340,7380,7380,7380,7380,771
|
|
20241122,143100,379378360,7390,7390,7390,7390,52
|
|
20241122,143000,378994080,7390,7400,7400,7390,12
|
|
20241122,142900,378905370,7400,7400,7400,7400,2
|
|
20241122,142800,378890570,7410,7400,7410,7400,11
|
|
20241122,142700,378809160,7410,7410,7410,7410,0
|
|
20241122,142600,378809160,7410,7410,7410,7410,1
|
|
20241122,142500,378801750,7380,7380,7380,7380,0
|
|
20241122,142400,378801750,7380,7410,7410,7380,302
|
|
20241122,142300,376571120,7400,7410,7410,7400,48
|
|
20241122,142200,376215900,7410,7410,7410,7410,0
|
|
20241122,142100,376215900,7410,7400,7410,7400,67
|
|
20241122,142000,375720070,7400,7390,7400,7390,765
|
|
20241122,141900,370066520,7400,7400,7400,7400,100
|
|
20241122,141800,369326520,7400,7400,7400,7400,0
|
|
20241122,141700,369326520,7400,7400,7400,7400,6
|
|
20241122,141600,369282120,7390,7410,7410,7390,28
|
|
20241122,141500,369075000,7400,7400,7400,7400,49
|
|
20241122,141400,368712400,7400,7400,7400,7400,64
|
|
20241122,141300,368238800,7410,7410,7410,7410,0
|
|
20241122,141200,368238800,7410,7410,7410,7410,31
|
|
20241122,141100,368009090,7410,7410,7410,7410,0
|
|
20241122,141000,368009090,7410,7410,7410,7410,1
|
|
20241122,140900,368001680,7430,7430,7430,7430,0
|
|
20241122,140800,368001680,7430,7430,7430,7430,0
|
|
20241122,140700,368001680,7430,7430,7430,7430,10
|
|
20241122,140600,367927380,7400,7400,7400,7400,55
|
|
20241122,140500,367520380,7400,7400,7400,7400,5
|
|
20241122,140400,367483380,7430,7430,7430,7430,80
|
|
20241122,140300,366888980,7430,7430,7430,7430,0
|
|
20241122,140200,366888980,7430,7430,7430,7430,5
|
|
20241122,140100,366851830,7430,7430,7430,7430,10
|
|
20241122,140000,366777530,7430,7430,7430,7430,11
|
|
20241122,135900,366695800,7400,7400,7400,7400,21
|
|
20241122,135800,366540400,7410,7410,7410,7410,59
|
|
20241122,135700,366103210,7410,7410,7410,7410,6
|
|
20241122,135600,366058750,7410,7420,7420,7410,55
|
|
20241122,135500,365650900,7420,7420,7420,7420,503
|
|
20241122,135400,361918640,7420,7420,7420,7420,0
|
|
20241122,135300,361918640,7420,7400,7420,7400,500
|
|
20241122,135200,358209850,7390,7390,7390,7390,0
|
|
20241122,135100,358209850,7390,7400,7400,7390,92
|
|
20241122,135000,357529960,7380,7380,7380,7380,0
|
|
20241122,134900,357529960,7380,7380,7380,7380,0
|
|
20241122,134800,357529960,7380,7380,7380,7380,0
|
|
20241122,134700,357529960,7380,7380,7380,7380,6
|
|
20241122,134600,357485680,7410,7390,7410,7380,509
|
|
20241122,134500,353729220,7380,7390,7400,7380,862
|
|
20241122,134400,347360760,7400,7400,7400,7400,18
|
|
20241122,134300,347227560,7420,7420,7420,7420,0
|
|
20241122,134200,347227560,7420,7420,7420,7420,3
|
|
20241122,134100,347205300,7420,7420,7420,7420,0
|
|
20241122,134000,347205300,7420,7420,7420,7420,1
|
|
20241122,133900,347197880,7420,7410,7420,7410,253
|
|
20241122,133800,345320640,7410,7410,7410,7410,0
|
|
20241122,133700,345320640,7410,7410,7410,7410,0
|
|
20241122,133600,345320640,7410,7410,7410,7410,1
|
|
20241122,133500,345313230,7410,7390,7410,7390,15
|
|
20241122,133400,345202280,7390,7390,7390,7390,0
|
|
20241122,133300,345202280,7390,7390,7390,7390,474
|
|
20241122,133200,341699420,7390,7390,7390,7390,11
|
|
20241122,133100,341618130,7380,7380,7380,7380,0
|
|
20241122,133000,341618130,7380,7380,7380,7380,1
|
|
20241122,132900,341610750,7380,7390,7390,7380,51
|
|
20241122,132800,341234360,7390,7380,7390,7380,12
|
|
20241122,132700,341145690,7380,7380,7380,7380,0
|
|
20241122,132600,341145690,7380,7390,7390,7380,105
|
|
20241122,132500,340370740,7380,7390,7390,7380,1436
|
|
20241122,132400,329772120,7390,7400,7410,7390,914
|
|
20241122,132300,323014960,7400,7410,7410,7400,807
|
|
20241122,132200,317042570,7410,7410,7410,7410,16
|
|
20241122,132100,316924010,7420,7410,7420,7400,813
|
|
20241122,132000,310899830,7420,7420,7420,7420,22
|
|
20241122,131900,310736590,7420,7420,7420,7420,200
|
|
20241122,131800,309252590,7420,7430,7430,7420,11
|
|
20241122,131700,309170960,7420,7420,7420,7420,50
|
|
20241122,131600,308799960,7420,7420,7420,7420,10
|
|
20241122,131500,308725760,7410,7410,7410,7410,7
|
|
20241122,131400,308673890,7410,7410,7410,7410,0
|
|
20241122,131300,308673890,7410,7410,7410,7410,0
|
|
20241122,131200,308673890,7410,7410,7410,7410,0
|
|
20241122,131100,308673890,7410,7410,7410,7410,0
|
|
20241122,131000,308673890,7410,7410,7410,7410,0
|
|
20241122,130900,308673890,7410,7410,7410,7410,0
|
|
20241122,130800,308673890,7410,7420,7420,7410,474
|
|
20241122,130700,305160580,7420,7420,7420,7420,925
|
|
20241122,130600,298297080,7430,7430,7430,7430,215
|
|
20241122,130500,296699630,7430,7430,7430,7430,5
|
|
20241122,130400,296662480,7430,7420,7430,7420,260
|
|
20241122,130300,294733240,7430,7440,7440,7430,13
|
|
20241122,130200,294636640,7430,7440,7440,7430,1285
|
|
20241122,130100,285089030,7440,7440,7440,7440,0
|
|
20241122,130000,285089030,7440,7440,7440,7440,0
|
|
20241122,125900,285089030,7440,7440,7440,7440,0
|
|
20241122,125800,285089030,7440,7440,7440,7440,6
|
|
20241122,125700,285044390,7440,7440,7440,7440,2
|
|
20241122,125600,285029510,7440,7440,7440,7440,5
|
|
20241122,125500,284992310,7440,7440,7440,7440,4
|
|
20241122,125400,284962550,7440,7440,7440,7440,158
|
|
20241122,125300,283787030,7440,7440,7440,7440,0
|
|
20241122,125200,283787030,7440,7440,7440,7440,0
|
|
20241122,125100,283787030,7440,7440,7440,7440,0
|
|
20241122,125000,283787030,7440,7440,7440,7440,0
|
|
20241122,124900,283787030,7440,7440,7440,7440,182
|
|
20241122,124800,282432950,7450,7450,7450,7450,3
|
|
20241122,124700,282410600,7450,7450,7450,7450,0
|
|
20241122,124600,282410600,7450,7450,7450,7450,0
|
|
20241122,124500,282410600,7450,7450,7450,7450,0
|
|
20241122,124400,282410600,7450,7450,7450,7450,5
|
|
20241122,124300,282373350,7440,7440,7440,7440,0
|
|
20241122,124200,282373350,7440,7440,7440,7440,434
|
|
20241122,124100,279144390,7440,7440,7440,7440,25
|
|
20241122,124000,278958390,7440,7440,7440,7440,0
|
|
20241122,123900,278958390,7440,7440,7440,7440,222
|
|
20241122,123800,277306710,7440,7440,7440,7440,458
|
|
20241122,123700,273899190,7440,7440,7440,7440,245
|
|
20241122,123600,272076390,7440,7450,7450,7440,1622
|
|
20241122,123500,260005200,7440,7440,7440,7440,50
|
|
20241122,123400,259633200,7440,7450,7450,7440,13
|
|
20241122,123300,259536360,7440,7440,7440,7440,0
|
|
20241122,123200,259536360,7440,7440,7440,7440,0
|
|
20241122,123100,259536360,7440,7440,7440,7440,19
|
|
20241122,123000,259395000,7450,7450,7450,7450,422
|
|
20241122,122900,256251100,7450,7450,7450,7450,0
|
|
20241122,122800,256251100,7450,7450,7450,7450,500
|
|
20241122,122700,252526100,7450,7450,7450,7450,0
|
|
20241122,122600,252526100,7450,7450,7450,7450,0
|
|
20241122,122500,252526100,7450,7450,7450,7450,0
|
|
20241122,122400,252526100,7450,7460,7460,7450,396
|
|
20241122,122300,249572190,7460,7460,7460,7460,50
|
|
20241122,122200,249199190,7460,7450,7460,7450,76
|
|
20241122,122100,248632960,7450,7450,7450,7450,2
|
|
20241122,122000,248618060,7450,7450,7450,7450,0
|
|
20241122,121900,248618060,7450,7450,7450,7450,0
|
|
20241122,121800,248618060,7450,7450,7450,7450,3
|
|
20241122,121700,248595710,7450,7450,7450,7450,43
|
|
20241122,121600,248275360,7460,7460,7460,7460,0
|
|
20241122,121500,248275360,7460,7460,7460,7460,2
|
|
20241122,121400,248260440,7460,7460,7460,7460,68
|
|
20241122,121300,247753160,7450,7450,7450,7450,0
|
|
20241122,121200,247753160,7450,7450,7450,7450,45
|
|
20241122,121100,247417910,7460,7460,7460,7460,670
|
|
20241122,121000,242419710,7460,7460,7460,7460,1
|
|
20241122,120900,242412250,7460,7460,7460,7460,0
|
|
20241122,120800,242412250,7460,7460,7460,7460,1
|
|
20241122,120700,242404790,7450,7450,7450,7450,0
|
|
20241122,120600,242404790,7450,7450,7450,7450,5
|
|
20241122,120500,242367540,7450,7450,7450,7450,0
|
|
20241122,120400,242367540,7450,7450,7450,7450,0
|
|
20241122,120300,242367540,7450,7450,7450,7450,0
|
|
20241122,120200,242367540,7450,7450,7450,7450,0
|
|
20241122,120100,242367540,7450,7450,7450,7450,182
|
|
20241122,120000,241011640,7450,7450,7450,7450,11
|
|
20241122,115900,240929690,7450,7450,7450,7450,134
|
|
20241122,115800,239931390,7450,7450,7450,7450,0
|
|
20241122,115700,239931390,7450,7450,7450,7450,9
|
|
20241122,115600,239864340,7450,7450,7450,7450,4
|
|
20241122,115500,239834540,7450,7460,7460,7450,254
|
|
20241122,115400,237942220,7460,7460,7460,7460,0
|
|
20241122,115300,237942220,7460,7460,7460,7460,38
|
|
20241122,115200,237658740,7460,7460,7460,7460,79
|
|
20241122,115100,237069400,7460,7460,7460,7460,0
|
|
20241122,115000,237069400,7460,7460,7460,7460,60
|
|
20241122,114900,236621800,7460,7450,7460,7450,100
|
|
20241122,114800,235876610,7450,7450,7450,7450,0
|
|
20241122,114700,235876610,7450,7450,7450,7450,0
|
|
20241122,114600,235876610,7450,7450,7450,7450,0
|
|
20241122,114500,235876610,7450,7450,7450,7450,0
|
|
20241122,114400,235876610,7450,7450,7450,7450,0
|
|
20241122,114300,235876610,7450,7450,7450,7450,0
|
|
20241122,114200,235876610,7450,7450,7450,7450,1
|
|
20241122,114100,235869160,7450,7450,7450,7450,0
|
|
20241122,114000,235869160,7450,7450,7450,7450,195
|
|
20241122,113900,234416410,7450,7460,7460,7440,2760
|
|
20241122,113800,213854230,7450,7450,7450,7450,0
|
|
20241122,113700,213854230,7450,7450,7450,7450,2
|
|
20241122,113600,213839330,7460,7460,7460,7460,25
|
|
20241122,113500,213652830,7480,7470,7480,7470,50
|
|
20241122,113400,213279050,7470,7460,7470,7460,110
|
|
20241122,113300,212458400,7450,7450,7450,7450,0
|
|
20241122,113200,212458400,7450,7450,7450,7450,0
|
|
20241122,113100,212458400,7450,7450,7450,7450,19
|
|
20241122,113000,212316850,7460,7460,7460,7460,3
|
|
20241122,112900,212294470,7460,7460,7460,7460,20
|
|
20241122,112800,212145270,7460,7460,7460,7460,9
|
|
20241122,112700,212078130,7460,7460,7460,7460,1
|
|
20241122,112600,212070670,7460,7460,7460,7460,9
|
|
20241122,112500,212003530,7440,7440,7440,7440,0
|
|
20241122,112400,212003530,7440,7440,7440,7440,300
|
|
20241122,112300,209771530,7440,7430,7440,7430,158
|
|
20241122,112200,208597090,7440,7440,7440,7440,273
|
|
20241122,112100,206565970,7440,7440,7440,7440,445
|
|
20241122,112000,203255170,7440,7440,7440,7440,0
|
|
20241122,111900,203255170,7440,7450,7450,7440,181
|
|
20241122,111800,201906950,7460,7460,7460,7460,0
|
|
20241122,111700,201906950,7460,7460,7460,7460,0
|
|
20241122,111600,201906950,7460,7460,7460,7460,10
|
|
20241122,111500,201832350,7460,7470,7470,7460,245
|
|
20241122,111400,200004630,7470,7470,7470,7460,12
|
|
20241122,111300,199915030,7460,7460,7460,7460,0
|
|
20241122,111200,199915030,7460,7460,7460,7460,0
|
|
20241122,111100,199915030,7460,7460,7460,7460,0
|
|
20241122,111000,199915030,7460,7460,7460,7460,0
|
|
20241122,110900,199915030,7460,7480,7500,7460,219
|
|
20241122,110800,198273700,7470,7470,7470,7470,11
|
|
20241122,110700,198191530,7460,7460,7460,7460,3
|
|
20241122,110600,198169150,7480,7480,7480,7480,1
|
|
20241122,110500,198161670,7480,7480,7480,7480,0
|
|
20241122,110400,198161670,7480,7480,7480,7480,20
|
|
20241122,110300,198012070,7490,7490,7490,7490,0
|
|
20241122,110200,198012070,7490,7490,7490,7490,0
|
|
20241122,110100,198012070,7490,7450,7490,7450,218
|
|
20241122,110000,196387250,7450,7460,7460,7450,100
|
|
20241122,105900,195642150,7460,7470,7470,7460,2200
|
|
20241122,105800,179227290,7470,7480,7480,7470,200
|
|
20241122,105700,177732150,7490,7490,7490,7490,11
|
|
20241122,105600,177649760,7490,7490,7490,7490,13
|
|
20241122,105500,177552390,7490,7490,7490,7490,0
|
|
20241122,105400,177552390,7490,7490,7490,7490,40
|
|
20241122,105300,177252790,7490,7490,7490,7490,0
|
|
20241122,105200,177252790,7490,7490,7490,7490,2
|
|
20241122,105100,177237810,7500,7500,7500,7500,0
|
|
20241122,105000,177237810,7500,7500,7500,7500,0
|
|
20241122,104900,177237810,7500,7500,7500,7500,200
|
|
20241122,104800,175737810,7500,7490,7500,7490,14
|
|
20241122,104700,175632940,7470,7480,7480,7470,100
|
|
20241122,104600,174885620,7480,7490,7490,7480,24
|
|
20241122,104500,174706030,7500,7500,7500,7500,0
|
|
20241122,104400,174706030,7500,7500,7500,7500,0
|
|
20241122,104300,174706030,7500,7500,7500,7500,30
|
|
20241122,104200,174481030,7490,7480,7490,7480,391
|
|
20241122,104100,171552450,7480,7480,7480,7480,0
|
|
20241122,104000,171552450,7480,7480,7480,7480,30
|
|
20241122,103900,171328050,7470,7480,7480,7470,3
|
|
20241122,103800,171305620,7490,7490,7490,7490,2
|
|
20241122,103700,171290640,7490,7490,7490,7490,6
|
|
20241122,103600,171245700,7470,7470,7470,7470,100
|
|
20241122,103500,170498700,7470,7490,7490,7470,101
|
|
20241122,103400,169744210,7490,7490,7490,7490,62
|
|
20241122,103300,169279830,7490,7490,7490,7490,22
|
|
20241122,103200,169115050,7490,7490,7490,7490,2
|
|
20241122,103100,169100070,7480,7480,7480,7480,205
|
|
20241122,103000,167566670,7470,7470,7470,7470,0
|
|
20241122,102900,167566670,7470,7470,7470,7470,500
|
|
20241122,102800,163831670,7450,7450,7450,7450,0
|
|
20241122,102700,163831670,7450,7470,7470,7450,2090
|
|
20241122,102600,148248440,7470,7480,7480,7470,260
|
|
20241122,102500,146303940,7480,7480,7480,7480,0
|
|
20241122,102400,146303940,7480,7480,7480,7480,0
|
|
20241122,102300,146303940,7480,7480,7480,7480,106
|
|
20241122,102200,145511060,7490,7500,7500,7490,505
|
|
20241122,102100,141725120,7500,7500,7500,7500,74
|
|
20241122,102000,141170120,7500,7500,7500,7500,415
|
|
20241122,101900,138057620,7490,7490,7490,7490,0
|
|
20241122,101800,138057620,7490,7490,7490,7490,0
|
|
20241122,101700,138057620,7490,7490,7490,7490,0
|
|
20241122,101600,138057620,7490,7470,7490,7470,40
|
|
20241122,101500,137758120,7460,7460,7480,7460,616
|
|
20241122,101400,133160840,7470,7460,7470,7460,679
|
|
20241122,101300,128095110,7460,7460,7460,7460,2
|
|
20241122,101200,128080190,7470,7470,7470,7470,1337
|
|
20241122,101100,118092800,7460,7460,7460,7460,196
|
|
20241122,101000,116630640,7460,7470,7470,7460,540
|
|
20241122,100900,112600270,7480,7480,7480,7470,247
|
|
20241122,100800,110753520,7490,7490,7490,7480,782
|
|
20241122,100700,104902230,7490,7500,7500,7490,713
|
|
20241122,100600,99555870,7490,7490,7490,7490,6
|
|
20241122,100500,99510930,7490,7500,7500,7490,157
|
|
20241122,100400,98334000,7500,7500,7500,7500,101
|
|
20241122,100300,97576500,7490,7490,7490,7490,168
|
|
20241122,100200,96318180,7490,7490,7490,7490,0
|
|
20241122,100100,96318180,7490,7500,7500,7490,158
|
|
20241122,100000,95134690,7500,7500,7500,7500,8
|
|
20241122,095900,95074690,7490,7490,7490,7490,25
|
|
20241122,095800,94887440,7500,7490,7500,7490,12
|
|
20241122,095700,94797520,7500,7500,7500,7500,1
|
|
20241122,095600,94790020,7500,7500,7500,7500,1
|
|
20241122,095500,94782520,7490,7500,7500,7490,1801
|
|
20241122,095400,81276190,7500,7510,7510,7500,200
|
|
20241122,095300,79775550,7510,7510,7510,7510,0
|
|
20241122,095200,79775550,7510,7510,7510,7510,291
|
|
20241122,095100,77590140,7510,7520,7520,7510,52
|
|
20241122,095000,77199120,7520,7520,7520,7520,51
|
|
20241122,094900,76815600,7510,7510,7520,7510,60
|
|
20241122,094800,76364990,7510,7510,7510,7510,25
|
|
20241122,094700,76177240,7510,7510,7510,7510,0
|
|
20241122,094600,76177240,7510,7520,7520,7510,434
|
|
20241122,094500,72916800,7520,7530,7530,7520,35
|
|
20241122,094400,72653500,7530,7530,7530,7530,0
|
|
20241122,094300,72653500,7530,7530,7540,7530,256
|
|
20241122,094200,70724620,7530,7530,7530,7530,10
|
|
20241122,094100,70649320,7530,7520,7530,7520,118
|
|
20241122,094000,69761900,7540,7530,7540,7520,309
|
|
20241122,093900,67438060,7530,7530,7530,7530,30
|
|
20241122,093800,67212160,7520,7530,7530,7520,803
|
|
20241122,093700,61166310,7530,7530,7530,7530,0
|
|
20241122,093600,61166310,7530,7530,7530,7530,170
|
|
20241122,093500,59886210,7530,7530,7530,7530,42
|
|
20241122,093400,59569950,7540,7540,7540,7540,2
|
|
20241122,093300,59554870,7540,7530,7540,7530,215
|
|
20241122,093200,57935860,7540,7540,7540,7540,11
|
|
20241122,093100,57852920,7540,7540,7540,7530,62
|
|
20241122,093000,57385640,7530,7530,7540,7530,405
|
|
20241122,092900,54335970,7530,7530,7530,7530,86
|
|
20241122,092800,53688390,7530,7520,7530,7520,247
|
|
20241122,092700,51830410,7520,7510,7520,7510,26
|
|
20241122,092600,51634940,7520,7520,7520,7520,73
|
|
20241122,092500,51085980,7500,7500,7500,7500,125
|
|
20241122,092400,50148480,7500,7500,7500,7500,0
|
|
20241122,092300,50148480,7500,7500,7500,7500,490
|
|
20241122,092200,46473480,7510,7520,7520,7510,127
|
|
20241122,092100,45519480,7520,7520,7520,7520,158
|
|
20241122,092000,44331320,7510,7510,7510,7510,0
|
|
20241122,091900,44331320,7510,7520,7520,7510,150
|
|
20241122,091800,43203730,7510,7510,7510,7510,65
|
|
20241122,091700,42715580,7500,7520,7520,7500,644
|
|
20241122,091600,37878820,7530,7520,7530,7520,526
|
|
20241122,091500,33921580,7520,7510,7520,7510,165
|
|
20241122,091400,32681600,7510,7520,7520,7510,732
|
|
20241122,091300,27180280,7510,7510,7510,7510,13
|
|
20241122,091200,27082650,7520,7520,7520,7520,0
|
|
20241122,091100,27082650,7520,7490,7520,7490,210
|
|
20241122,091000,25505500,7490,7500,7500,7490,96
|
|
20241122,090900,24785880,7500,7490,7500,7490,493
|
|
20241122,090800,21093300,7490,7500,7500,7490,33
|
|
20241122,090700,20846110,7500,7490,7500,7490,135
|
|
20241122,090600,19834870,7490,7510,7510,7490,62
|
|
20241122,090500,19370290,7510,7470,7510,7470,65
|
|
20241122,090400,18884580,7470,7500,7500,7470,830
|
|
20241122,090300,12674000,7500,7500,7500,7480,460
|
|
20241122,090200,9227490,7500,7490,7500,7480,356
|
|
20241122,090100,6562930,7490,7460,7490,7460,331
|
|
20241122,090000,4090060,7460,7450,7460,7450,549
|