621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,191800,138745150,6450,6450,6450,6450,604
|
|
20241119,191700,138745150,6450,6450,6450,6450,0
|
|
20241119,191600,138745150,6450,6450,6450,6450,0
|
|
20241119,191500,138745150,6450,6450,6450,6450,0
|
|
20241119,191400,138745150,6450,6450,6450,6450,0
|
|
20241119,191300,138745150,6450,6450,6450,6450,0
|
|
20241119,191200,138745150,6450,6450,6450,6450,0
|
|
20241119,191100,138745150,6450,6450,6450,6450,0
|
|
20241119,191000,138745150,6450,6450,6450,6450,0
|
|
20241119,190900,138745150,6450,6450,6450,6450,0
|
|
20241119,190800,138745150,6450,6450,6450,6450,0
|
|
20241119,190700,138745150,6450,6450,6450,6450,0
|
|
20241119,190600,138745150,6450,6450,6450,6450,0
|
|
20241119,190500,138745150,6450,6450,6450,6450,0
|
|
20241119,190400,138745150,6450,6450,6450,6450,0
|
|
20241119,190300,138745150,6450,6450,6450,6450,0
|
|
20241119,190200,138745150,6450,6450,6450,6450,0
|
|
20241119,190100,138745150,6450,6450,6450,6450,0
|
|
20241119,190000,138745150,6450,6450,6450,6450,0
|
|
20241119,185900,138745150,6450,6450,6450,6450,0
|
|
20241119,185800,138745150,6450,6450,6450,6450,0
|
|
20241119,185700,138745150,6450,6450,6450,6450,0
|
|
20241119,185600,138745150,6450,6450,6450,6450,0
|
|
20241119,185500,138745150,6450,6450,6450,6450,0
|
|
20241119,185400,138745150,6450,6450,6450,6450,0
|
|
20241119,185300,138745150,6450,6450,6450,6450,0
|
|
20241119,185200,138745150,6450,6450,6450,6450,0
|
|
20241119,185100,138745150,6450,6450,6450,6450,0
|
|
20241119,185000,138745150,6450,6450,6450,6450,0
|
|
20241119,184900,138745150,6450,6450,6450,6450,0
|
|
20241119,184800,138745150,6450,6450,6450,6450,604
|
|
20241119,184700,138745150,6450,6450,6450,6450,0
|
|
20241119,184600,138745150,6450,6450,6450,6450,0
|
|
20241119,184500,138745150,6450,6450,6450,6450,0
|
|
20241119,184400,138745150,6450,6450,6450,6450,0
|
|
20241119,184300,138745150,6450,6450,6450,6450,0
|
|
20241119,184200,138745150,6450,6450,6450,6450,0
|
|
20241119,184100,138745150,6450,6450,6450,6450,0
|
|
20241119,184000,138745150,6450,6450,6450,6450,0
|
|
20241119,183900,138745150,6450,6450,6450,6450,0
|
|
20241119,183800,138745150,6450,6450,6450,6450,0
|
|
20241119,183700,138745150,6450,6450,6450,6450,0
|
|
20241119,183600,138745150,6450,6450,6450,6450,0
|
|
20241119,183500,138745150,6450,6450,6450,6450,0
|
|
20241119,183400,138745150,6450,6450,6450,6450,0
|
|
20241119,183300,138745150,6450,6450,6450,6450,0
|
|
20241119,183200,138745150,6450,6450,6450,6450,0
|
|
20241119,183100,138745150,6450,6450,6450,6450,0
|
|
20241119,183000,138745150,6450,6450,6450,6450,0
|
|
20241119,182900,138745150,6450,6450,6450,6450,0
|
|
20241119,182800,138745150,6450,6450,6450,6450,0
|
|
20241119,182700,138745150,6450,6450,6450,6450,0
|
|
20241119,182600,138745150,6450,6450,6450,6450,0
|
|
20241119,182500,138745150,6450,6450,6450,6450,0
|
|
20241119,182400,138745150,6450,6450,6450,6450,0
|
|
20241119,182300,138745150,6450,6450,6450,6450,0
|
|
20241119,182200,138745150,6450,6450,6450,6450,0
|
|
20241119,182100,138745150,6450,6450,6450,6450,0
|
|
20241119,182000,138745150,6450,6450,6450,6450,0
|
|
20241119,181900,138745150,6450,6450,6450,6450,0
|
|
20241119,181800,138745150,6450,6450,6450,6450,604
|
|
20241119,181700,138745150,6450,6450,6450,6450,0
|
|
20241119,181600,138745150,6450,6450,6450,6450,0
|
|
20241119,181500,138745150,6450,6450,6450,6450,0
|
|
20241119,181400,138745150,6450,6450,6450,6450,0
|
|
20241119,181300,138745150,6450,6450,6450,6450,0
|
|
20241119,181200,138745150,6450,6450,6450,6450,0
|
|
20241119,181100,138745150,6450,6450,6450,6450,0
|
|
20241119,181000,138745150,6450,6450,6450,6450,0
|
|
20241119,180900,138745150,6450,6450,6450,6450,0
|
|
20241119,180800,138745150,6450,6450,6450,6450,0
|
|
20241119,180700,138745150,6450,6450,6450,6450,0
|
|
20241119,180600,138745150,6450,6450,6450,6450,0
|
|
20241119,180500,138745150,6450,6450,6450,6450,0
|
|
20241119,180400,138745150,6450,6450,6450,6450,0
|
|
20241119,180300,138745150,6450,6450,6450,6450,0
|
|
20241119,180200,138745150,6450,6450,6450,6450,0
|
|
20241119,180100,138745150,6450,6450,6450,6450,0
|
|
20241119,180000,138745150,6450,6450,6450,6450,0
|
|
20241119,175900,138745150,6450,6450,6450,6450,0
|
|
20241119,175800,138745150,6450,6450,6450,6450,0
|
|
20241119,175700,138745150,6450,6450,6450,6450,0
|
|
20241119,175600,138745150,6450,6450,6450,6450,0
|
|
20241119,175500,138745150,6450,6450,6450,6450,0
|
|
20241119,175400,138745150,6450,6450,6450,6450,0
|
|
20241119,175300,138745150,6450,6450,6450,6450,0
|
|
20241119,175200,138745150,6450,6450,6450,6450,0
|
|
20241119,175100,138745150,6450,6450,6450,6450,0
|
|
20241119,175000,138745150,6450,6450,6450,6450,0
|
|
20241119,174900,138745150,6450,6450,6450,6450,0
|
|
20241119,174800,138745150,6450,6450,6450,6450,604
|
|
20241119,174700,138745150,6450,6450,6450,6450,0
|
|
20241119,174600,138745150,6450,6450,6450,6450,0
|
|
20241119,174500,138745150,6450,6450,6450,6450,0
|
|
20241119,174400,138745150,6450,6450,6450,6450,0
|
|
20241119,174300,138745150,6450,6450,6450,6450,0
|
|
20241119,174200,138745150,6450,6450,6450,6450,0
|
|
20241119,174100,138745150,6450,6450,6450,6450,0
|
|
20241119,174000,138745150,6450,6450,6450,6450,0
|
|
20241119,173900,138745150,6450,6450,6450,6450,0
|
|
20241119,173800,138745150,6450,6450,6450,6450,0
|
|
20241119,173700,138745150,6450,6450,6450,6450,0
|
|
20241119,173600,138745150,6450,6450,6450,6450,0
|
|
20241119,173500,138745150,6450,6450,6450,6450,0
|
|
20241119,173400,138745150,6450,6450,6450,6450,0
|
|
20241119,173300,138745150,6450,6450,6450,6450,0
|
|
20241119,173200,138745150,6450,6450,6450,6450,0
|
|
20241119,173100,138745150,6450,6450,6450,6450,0
|
|
20241119,173000,138745150,6450,6450,6450,6450,0
|
|
20241119,172900,138745150,6450,6450,6450,6450,0
|
|
20241119,172800,138745150,6450,6450,6450,6450,0
|
|
20241119,172700,138745150,6450,6450,6450,6450,0
|
|
20241119,172600,138745150,6450,6450,6450,6450,0
|
|
20241119,172500,138745150,6450,6450,6450,6450,0
|
|
20241119,172400,138745150,6450,6450,6450,6450,0
|
|
20241119,172300,138745150,6450,6450,6450,6450,0
|
|
20241119,172200,138745150,6450,6450,6450,6450,0
|
|
20241119,172100,138745150,6450,6450,6450,6450,0
|
|
20241119,172000,138745150,6450,6450,6450,6450,0
|
|
20241119,171900,138745150,6450,6450,6450,6450,0
|
|
20241119,171800,138745150,6450,6450,6450,6450,604
|
|
20241119,171700,138745150,6450,6450,6450,6450,0
|
|
20241119,171600,138745150,6450,6450,6450,6450,0
|
|
20241119,171500,138745150,6450,6450,6450,6450,0
|
|
20241119,171400,138745150,6450,6450,6450,6450,0
|
|
20241119,171300,138745150,6450,6450,6450,6450,0
|
|
20241119,171200,138745150,6450,6450,6450,6450,0
|
|
20241119,171100,138745150,6450,6450,6450,6450,0
|
|
20241119,171000,138745150,6450,6450,6450,6450,0
|
|
20241119,170900,138745150,6450,6450,6450,6450,0
|
|
20241119,170800,138745150,6450,6450,6450,6450,0
|
|
20241119,170700,138745150,6450,6450,6450,6450,0
|
|
20241119,170600,138745150,6450,6450,6450,6450,0
|
|
20241119,170500,138745150,6450,6450,6450,6450,0
|
|
20241119,170400,138745150,6450,6450,6450,6450,0
|
|
20241119,170300,138745150,6450,6450,6450,6450,0
|
|
20241119,170200,138745150,6450,6450,6450,6450,0
|
|
20241119,170100,138745150,6450,6450,6450,6450,0
|
|
20241119,170000,138745150,6450,6450,6450,6450,0
|
|
20241119,165900,138745150,6450,6450,6450,6450,0
|
|
20241119,165800,138745150,6450,6450,6450,6450,0
|
|
20241119,165700,138745150,6450,6450,6450,6450,0
|
|
20241119,165600,138745150,6450,6450,6450,6450,0
|
|
20241119,165500,138745150,6450,6450,6450,6450,0
|
|
20241119,165400,138745150,6450,6450,6450,6450,0
|
|
20241119,165300,138745150,6450,6450,6450,6450,0
|
|
20241119,165200,138745150,6450,6450,6450,6450,0
|
|
20241119,165100,138745150,6450,6450,6450,6450,0
|
|
20241119,165000,138745150,6450,6450,6450,6450,0
|
|
20241119,164900,138745150,6450,6450,6450,6450,0
|
|
20241119,164800,138745150,6450,6450,6450,6450,604
|
|
20241119,164700,138745150,6450,6450,6450,6450,0
|
|
20241119,164600,138745150,6450,6450,6450,6450,0
|
|
20241119,164500,138745150,6450,6450,6450,6450,0
|
|
20241119,164400,138745150,6450,6450,6450,6450,0
|
|
20241119,164300,138745150,6450,6450,6450,6450,0
|
|
20241119,164200,138745150,6450,6450,6450,6450,0
|
|
20241119,164100,138745150,6450,6450,6450,6450,0
|
|
20241119,164000,138745150,6450,6450,6450,6450,0
|
|
20241119,163900,138745150,6450,6450,6450,6450,0
|
|
20241119,163800,138745150,6450,6450,6450,6450,0
|
|
20241119,163700,138745150,6450,6450,6450,6450,0
|
|
20241119,163600,138745150,6450,6450,6450,6450,0
|
|
20241119,163500,138745150,6450,6450,6450,6450,0
|
|
20241119,163400,138745150,6450,6450,6450,6450,0
|
|
20241119,163300,138745150,6450,6450,6450,6450,0
|
|
20241119,163200,138745150,6450,6450,6450,6450,0
|
|
20241119,163100,138745150,6450,6450,6450,6450,0
|
|
20241119,163000,138745150,6450,6450,6450,6450,0
|
|
20241119,162900,138745150,6450,6450,6450,6450,0
|
|
20241119,162800,138745150,6450,6450,6450,6450,0
|
|
20241119,162700,138745150,6450,6450,6450,6450,0
|
|
20241119,162600,138745150,6450,6450,6450,6450,0
|
|
20241119,162500,138745150,6450,6450,6450,6450,0
|
|
20241119,162400,138745150,6450,6450,6450,6450,0
|
|
20241119,162300,138745150,6450,6450,6450,6450,0
|
|
20241119,162200,138745150,6450,6450,6450,6450,0
|
|
20241119,162100,138745150,6450,6450,6450,6450,0
|
|
20241119,162000,138745150,6450,6450,6450,6450,0
|
|
20241119,161900,138745150,6450,6450,6450,6450,0
|
|
20241119,161800,138745150,6450,6450,6450,6450,604
|
|
20241119,161700,138745150,6450,6450,6450,6450,0
|
|
20241119,161600,138745150,6450,6450,6450,6450,0
|
|
20241119,161500,138745150,6450,6450,6450,6450,0
|
|
20241119,161400,138745150,6450,6450,6450,6450,0
|
|
20241119,161300,138745150,6450,6450,6450,6450,0
|
|
20241119,161200,138745150,6450,6450,6450,6450,0
|
|
20241119,161100,138745150,6450,6450,6450,6450,0
|
|
20241119,161000,138745150,6450,6450,6450,6450,0
|
|
20241119,160900,138745150,6450,6450,6450,6450,0
|
|
20241119,160800,138745150,6450,6450,6450,6450,0
|
|
20241119,160700,138745150,6450,6450,6450,6450,0
|
|
20241119,160600,138745150,6450,6450,6450,6450,0
|
|
20241119,160500,138745150,6450,6450,6450,6450,0
|
|
20241119,160400,138745150,6450,6450,6450,6450,0
|
|
20241119,160300,138745150,6450,6450,6450,6450,0
|
|
20241119,160200,138745150,6450,6450,6450,6450,0
|
|
20241119,160100,138745150,6450,6450,6450,6450,0
|
|
20241119,160000,138745150,6450,6450,6450,6450,0
|
|
20241119,155900,138745150,6450,6450,6450,6450,0
|
|
20241119,155800,138745150,6450,6450,6450,6450,0
|
|
20241119,155700,138745150,6450,6450,6450,6450,0
|
|
20241119,155600,138745150,6450,6450,6450,6450,0
|
|
20241119,155500,138745150,6450,6450,6450,6450,0
|
|
20241119,155400,138745150,6450,6450,6450,6450,0
|
|
20241119,155300,138745150,6450,6450,6450,6450,0
|
|
20241119,155200,138745150,6450,6450,6450,6450,0
|
|
20241119,155100,138745150,6450,6450,6450,6450,0
|
|
20241119,155000,138745150,6450,6450,6450,6450,0
|
|
20241119,154900,138745150,6450,6450,6450,6450,0
|
|
20241119,154800,138745150,6450,6450,6450,6450,604
|
|
20241119,154700,138745150,6450,6450,6450,6450,0
|
|
20241119,154600,138745150,6450,6450,6450,6450,0
|
|
20241119,154500,138745150,6450,6450,6450,6450,0
|
|
20241119,154400,138745150,6450,6450,6450,6450,0
|
|
20241119,154300,138745150,6450,6450,6450,6450,0
|
|
20241119,154200,138745150,6450,6450,6450,6450,0
|
|
20241119,154100,138745150,6450,6450,6450,6450,0
|
|
20241119,154000,138745150,6450,6450,6450,6450,0
|
|
20241119,153900,138745150,6450,6450,6450,6450,0
|
|
20241119,153800,138745150,6450,6450,6450,6450,0
|
|
20241119,153700,138745150,6450,6450,6450,6450,0
|
|
20241119,153600,138745150,6450,6450,6450,6450,0
|
|
20241119,153500,138745150,6450,6450,6450,6450,0
|
|
20241119,153400,138745150,6450,6450,6450,6450,0
|
|
20241119,153300,138745150,6450,6450,6450,6450,0
|
|
20241119,153200,138745150,6450,6450,6450,6450,0
|
|
20241119,153100,138745150,6450,6450,6450,6450,0
|
|
20241119,153000,138745150,6450,6450,6450,6450,604
|
|
20241119,152900,134849350,6480,6480,6480,6480,0
|
|
20241119,152800,134849350,6480,6480,6480,6480,0
|
|
20241119,152700,134849350,6480,6480,6480,6480,0
|
|
20241119,152600,134849350,6480,6480,6480,6480,0
|
|
20241119,152500,134849350,6480,6480,6480,6480,0
|
|
20241119,152400,134849350,6480,6480,6480,6480,0
|
|
20241119,152300,134849350,6480,6480,6480,6480,0
|
|
20241119,152200,134849350,6480,6480,6480,6480,0
|
|
20241119,152100,134849350,6480,6480,6480,6480,0
|
|
20241119,152000,134849350,6480,6480,6480,6480,0
|
|
20241119,151900,134849350,6480,6480,6480,6480,11
|
|
20241119,151800,134778070,6440,6440,6440,6440,49
|
|
20241119,151700,134462510,6440,6440,6440,6440,0
|
|
20241119,151600,134462510,6440,6440,6440,6440,0
|
|
20241119,151500,134462510,6440,6440,6440,6440,0
|
|
20241119,151400,134462510,6440,6440,6440,6440,49
|
|
20241119,151300,134146950,6440,6440,6440,6440,0
|
|
20241119,151200,134146950,6440,6440,6440,6440,0
|
|
20241119,151100,134146950,6440,6440,6440,6440,0
|
|
20241119,151000,134146950,6440,6440,6440,6440,49
|
|
20241119,150900,133831390,6440,6440,6440,6440,0
|
|
20241119,150800,133831390,6440,6440,6440,6440,0
|
|
20241119,150700,133831390,6440,6440,6440,6440,0
|
|
20241119,150600,133831390,6440,6440,6440,6440,48
|
|
20241119,150500,133522270,6440,6440,6440,6440,8
|
|
20241119,150400,133470750,6440,6440,6440,6440,0
|
|
20241119,150300,133470750,6440,6440,6440,6440,0
|
|
20241119,150200,133470750,6440,6440,6440,6440,65
|
|
20241119,150100,133052150,6440,6440,6440,6440,0
|
|
20241119,150000,133052150,6440,6440,6440,6440,0
|
|
20241119,145900,133052150,6440,6440,6440,6440,0
|
|
20241119,145800,133052150,6440,6440,6440,6440,49
|
|
20241119,145700,132736590,6440,6440,6440,6440,0
|
|
20241119,145600,132736590,6440,6440,6440,6440,0
|
|
20241119,145500,132736590,6440,6440,6440,6440,49
|
|
20241119,145400,132421030,6440,6440,6440,6440,0
|
|
20241119,145300,132421030,6440,6440,6440,6440,0
|
|
20241119,145200,132421030,6440,6440,6440,6440,0
|
|
20241119,145100,132421030,6440,6440,6440,6440,48
|
|
20241119,145000,132111910,6440,6440,6440,6440,0
|
|
20241119,144900,132111910,6440,6440,6440,6440,0
|
|
20241119,144800,132111910,6440,6440,6440,6440,0
|
|
20241119,144700,132111910,6440,6440,6440,6440,49
|
|
20241119,144600,131796350,6450,6450,6450,6450,0
|
|
20241119,144500,131796350,6450,6450,6450,6450,49
|
|
20241119,144400,131480300,6480,6480,6480,6480,0
|
|
20241119,144300,131480300,6480,6480,6480,6480,0
|
|
20241119,144200,131480300,6480,6480,6480,6480,0
|
|
20241119,144100,131480300,6480,6480,6480,6480,0
|
|
20241119,144000,131480300,6480,6440,6480,6440,49
|
|
20241119,143900,131164700,6450,6450,6450,6450,0
|
|
20241119,143800,131164700,6450,6450,6450,6450,0
|
|
20241119,143700,131164700,6450,6450,6450,6450,0
|
|
20241119,143600,131164700,6450,6450,6450,6450,0
|
|
20241119,143500,131164700,6450,6450,6450,6450,49
|
|
20241119,143400,130848650,6450,6450,6450,6450,0
|
|
20241119,143300,130848650,6450,6450,6450,6450,0
|
|
20241119,143200,130848650,6450,6450,6450,6450,49
|
|
20241119,143100,130532600,6450,6450,6450,6450,0
|
|
20241119,143000,130532600,6450,6450,6450,6450,0
|
|
20241119,142900,130532600,6450,6450,6450,6450,0
|
|
20241119,142800,130532600,6450,6450,6450,6450,48
|
|
20241119,142700,130223000,6450,6450,6450,6450,0
|
|
20241119,142600,130223000,6450,6450,6450,6450,0
|
|
20241119,142500,130223000,6450,6450,6450,6450,0
|
|
20241119,142400,130223000,6450,6450,6450,6450,49
|
|
20241119,142300,129906950,6450,6450,6450,6450,0
|
|
20241119,142200,129906950,6450,6450,6450,6450,0
|
|
20241119,142100,129906950,6450,6450,6450,6450,0
|
|
20241119,142000,129906950,6450,6450,6450,6450,49
|
|
20241119,141900,129590900,6450,6450,6450,6450,0
|
|
20241119,141800,129590900,6450,6450,6450,6450,0
|
|
20241119,141700,129590900,6450,6450,6450,6450,0
|
|
20241119,141600,129590900,6450,6450,6450,6450,48
|
|
20241119,141500,129281300,6440,6440,6440,6440,0
|
|
20241119,141400,129281300,6440,6440,6440,6440,0
|
|
20241119,141300,129281300,6440,6440,6440,6440,0
|
|
20241119,141200,129281300,6440,6440,6440,6440,48
|
|
20241119,141100,128972180,6440,6440,6440,6440,0
|
|
20241119,141000,128972180,6440,6440,6440,6440,0
|
|
20241119,140900,128972180,6440,6440,6440,6440,48
|
|
20241119,140800,128663060,6440,6440,6440,6440,0
|
|
20241119,140700,128663060,6440,6440,6440,6440,49
|
|
20241119,140600,128347500,6480,6480,6480,6480,0
|
|
20241119,140500,128347500,6480,6480,6480,6480,0
|
|
20241119,140400,128347500,6480,6480,6480,6480,0
|
|
20241119,140300,128347500,6480,6480,6480,6480,100
|
|
20241119,140200,127699500,6440,6440,6440,6440,0
|
|
20241119,140100,127699500,6440,6440,6440,6440,49
|
|
20241119,140000,127383940,6440,6440,6440,6440,48
|
|
20241119,135900,127074820,6480,6480,6480,6480,0
|
|
20241119,135800,127074820,6480,6480,6480,6480,0
|
|
20241119,135700,127074820,6480,6480,6480,6480,3
|
|
20241119,135600,127055380,6480,6480,6480,6480,0
|
|
20241119,135500,127055380,6480,6440,6480,6440,67
|
|
20241119,135400,126623320,6470,6470,6470,6470,0
|
|
20241119,135300,126623320,6470,6470,6470,6470,0
|
|
20241119,135200,126623320,6470,6470,6470,6470,0
|
|
20241119,135100,126623320,6470,6470,6470,6470,5
|
|
20241119,135000,126590970,6440,6440,6440,6440,48
|
|
20241119,134900,126281850,6440,6440,6440,6440,0
|
|
20241119,134800,126281850,6440,6440,6440,6440,49
|
|
20241119,134700,125966290,6470,6470,6470,6470,0
|
|
20241119,134600,125966290,6470,6470,6470,6470,0
|
|
20241119,134500,125966290,6470,6470,6470,6470,0
|
|
20241119,134400,125966290,6470,6470,6470,6470,1
|
|
20241119,134300,125959820,6430,6430,6430,6430,0
|
|
20241119,134200,125959820,6430,6430,6430,6430,48
|
|
20241119,134100,125651180,6430,6430,6430,6430,49
|
|
20241119,134000,125336110,6470,6470,6470,6470,0
|
|
20241119,133900,125336110,6470,6470,6470,6470,0
|
|
20241119,133800,125336110,6470,6470,6470,6470,7
|
|
20241119,133700,125290820,6430,6430,6430,6430,0
|
|
20241119,133600,125290820,6430,6430,6430,6430,48
|
|
20241119,133500,124982180,6470,6470,6470,6470,0
|
|
20241119,133400,124982180,6470,6470,6470,6470,0
|
|
20241119,133300,124982180,6470,6470,6470,6470,1
|
|
20241119,133200,124975710,6430,6430,6430,6430,0
|
|
20241119,133100,124975710,6430,6430,6430,6430,49
|
|
20241119,133000,124660640,6430,6430,6430,6430,0
|
|
20241119,132900,124660640,6430,6430,6430,6430,0
|
|
20241119,132800,124660640,6430,6430,6430,6430,0
|
|
20241119,132700,124660640,6430,6430,6430,6430,48
|
|
20241119,132600,124352000,6430,6430,6430,6430,0
|
|
20241119,132500,124352000,6430,6430,6430,6430,0
|
|
20241119,132400,124352000,6430,6430,6430,6430,0
|
|
20241119,132300,124352000,6430,6430,6430,6430,49
|
|
20241119,132200,124036930,6430,6430,6430,6430,0
|
|
20241119,132100,124036930,6430,6430,6430,6430,49
|
|
20241119,132000,123721860,6470,6470,6470,6470,0
|
|
20241119,131900,123721860,6470,6470,6470,6470,0
|
|
20241119,131800,123721860,6470,6470,6470,6470,0
|
|
20241119,131700,123721860,6470,6470,6470,6470,1
|
|
20241119,131600,123715390,6440,6440,6440,6440,0
|
|
20241119,131500,123715390,6440,6440,6440,6440,49
|
|
20241119,131400,123399830,6440,6440,6440,6440,0
|
|
20241119,131300,123399830,6440,6440,6440,6440,29
|
|
20241119,131200,123213070,6460,6460,6460,6460,0
|
|
20241119,131100,123213070,6460,6460,6460,6460,50
|
|
20241119,131000,122890070,6460,6460,6460,6460,0
|
|
20241119,130900,122890070,6460,6470,6470,6460,49
|
|
20241119,130800,122573390,6460,6460,6460,6460,50
|
|
20241119,130700,122250390,6470,6470,6470,6470,0
|
|
20241119,130600,122250390,6470,6470,6470,6470,1
|
|
20241119,130500,122243920,6430,6430,6430,6430,0
|
|
20241119,130400,122243920,6430,6440,6440,6430,48
|
|
20241119,130300,121935180,6430,6430,6430,6430,0
|
|
20241119,130200,121935180,6430,6430,6430,6430,0
|
|
20241119,130100,121935180,6430,6430,6430,6430,0
|
|
20241119,130000,121935180,6430,6430,6430,6430,48
|
|
20241119,125900,121626540,6430,6430,6430,6430,0
|
|
20241119,125800,121626540,6430,6430,6430,6430,0
|
|
20241119,125700,121626540,6430,6430,6430,6430,200
|
|
20241119,125600,120340540,6430,6430,6430,6430,48
|
|
20241119,125500,120031900,6430,6430,6430,6430,46
|
|
20241119,125400,119736120,6440,6440,6440,6440,3
|
|
20241119,125300,119716800,6470,6470,6470,6470,0
|
|
20241119,125200,119716800,6470,6470,6470,6470,2
|
|
20241119,125100,119703860,6430,6430,6430,6430,0
|
|
20241119,125000,119703860,6430,6430,6430,6430,0
|
|
20241119,124900,119703860,6430,6430,6430,6430,49
|
|
20241119,124800,119388790,6430,6430,6430,6430,0
|
|
20241119,124700,119388790,6430,6430,6430,6430,0
|
|
20241119,124600,119388790,6430,6430,6430,6430,0
|
|
20241119,124500,119388790,6430,6430,6430,6430,49
|
|
20241119,124400,119073720,6430,6430,6430,6430,0
|
|
20241119,124300,119073720,6430,6430,6430,6430,0
|
|
20241119,124200,119073720,6430,6430,6430,6430,0
|
|
20241119,124100,119073720,6430,6430,6430,6430,48
|
|
20241119,124000,118765080,6430,6430,6430,6430,0
|
|
20241119,123900,118765080,6430,6430,6430,6430,0
|
|
20241119,123800,118765080,6430,6430,6430,6430,48
|
|
20241119,123700,118456440,6440,6440,6440,6440,1
|
|
20241119,123600,118450000,6440,6440,6440,6440,0
|
|
20241119,123500,118450000,6440,6440,6440,6440,49
|
|
20241119,123400,118134440,6470,6470,6470,6470,0
|
|
20241119,123300,118134440,6470,6470,6470,6470,0
|
|
20241119,123200,118134440,6470,6470,6470,6470,1
|
|
20241119,123100,118127970,6470,6470,6470,6470,0
|
|
20241119,123000,118127970,6470,6470,6470,6470,1
|
|
20241119,122900,118121500,6430,6430,6430,6430,49
|
|
20241119,122800,117806430,6430,6430,6430,6430,0
|
|
20241119,122700,117806430,6430,6430,6430,6430,0
|
|
20241119,122600,117806430,6430,6430,6430,6430,48
|
|
20241119,122500,117497790,6430,6430,6430,6430,0
|
|
20241119,122400,117497790,6430,6430,6430,6430,0
|
|
20241119,122300,117497790,6430,6430,6430,6430,0
|
|
20241119,122200,117497790,6430,6430,6430,6430,48
|
|
20241119,122100,117189150,6430,6430,6430,6430,0
|
|
20241119,122000,117189150,6430,6430,6430,6430,49
|
|
20241119,121900,116874080,6470,6470,6470,6470,0
|
|
20241119,121800,116874080,6470,6470,6470,6470,0
|
|
20241119,121700,116874080,6470,6470,6470,6470,1
|
|
20241119,121600,116867610,6430,6430,6430,6430,0
|
|
20241119,121500,116867610,6430,6430,6430,6430,48
|
|
20241119,121400,116558970,6450,6450,6450,6450,1
|
|
20241119,121300,116552520,6440,6440,6440,6440,0
|
|
20241119,121200,116552520,6440,6440,6440,6440,61
|
|
20241119,121100,116159680,6450,6450,6450,6450,1
|
|
20241119,121000,116153230,6470,6470,6470,6470,0
|
|
20241119,120900,116153230,6470,6470,6470,6470,2
|
|
20241119,120800,116140290,6430,6430,6430,6430,0
|
|
20241119,120700,116140290,6430,6440,6440,6430,49
|
|
20241119,120600,115824770,6440,6440,6440,6440,0
|
|
20241119,120500,115824770,6440,6440,6440,6440,0
|
|
20241119,120400,115824770,6440,6440,6440,6440,0
|
|
20241119,120300,115824770,6440,6440,6440,6440,49
|
|
20241119,120200,115509210,6440,6440,6440,6440,0
|
|
20241119,120100,115509210,6440,6440,6440,6440,0
|
|
20241119,120000,115509210,6440,6440,6440,6440,0
|
|
20241119,115900,115509210,6440,6440,6440,6440,49
|
|
20241119,115800,115193650,6440,6440,6440,6440,0
|
|
20241119,115700,115193650,6440,6440,6440,6440,0
|
|
20241119,115600,115193650,6440,6440,6440,6440,49
|
|
20241119,115500,114878090,6450,6450,6450,6450,0
|
|
20241119,115400,114878090,6450,6450,6450,6450,0
|
|
20241119,115300,114878090,6450,6450,6450,6450,0
|
|
20241119,115200,114878090,6450,6450,6450,6450,1040
|
|
20241119,115100,108170090,6450,6420,6450,6420,59
|
|
20241119,115000,107791010,6420,6430,6430,6420,171
|
|
20241119,114900,106692840,6430,6430,6430,6430,65
|
|
20241119,114800,106274890,6450,6450,6450,6450,20
|
|
20241119,114700,106145890,6450,6450,6450,6450,0
|
|
20241119,114600,106145890,6450,6450,6450,6450,3
|
|
20241119,114500,106126540,6420,6420,6420,6420,44
|
|
20241119,114400,105844060,6440,6440,6440,6440,5
|
|
20241119,114300,105811860,6450,6450,6450,6450,0
|
|
20241119,114200,105811860,6450,6450,6450,6450,1
|
|
20241119,114100,105805410,6420,6420,6420,6420,0
|
|
20241119,114000,105805410,6420,6420,6420,6420,48
|
|
20241119,113900,105497250,6420,6420,6420,6420,0
|
|
20241119,113800,105497250,6420,6420,6420,6420,0
|
|
20241119,113700,105497250,6420,6420,6420,6420,0
|
|
20241119,113600,105497250,6420,6440,6440,6420,49
|
|
20241119,113500,105182590,6420,6420,6420,6420,0
|
|
20241119,113400,105182590,6420,6420,6420,6420,0
|
|
20241119,113300,105182590,6420,6420,6420,6420,0
|
|
20241119,113200,105182590,6420,6420,6420,6420,48
|
|
20241119,113100,104874430,6420,6420,6420,6420,0
|
|
20241119,113000,104874430,6420,6420,6420,6420,0
|
|
20241119,112900,104874430,6420,6420,6420,6420,0
|
|
20241119,112800,104874430,6420,6420,6420,6420,49
|
|
20241119,112700,104559850,6420,6420,6420,6420,0
|
|
20241119,112600,104559850,6420,6430,6430,6420,49
|
|
20241119,112500,104245260,6450,6450,6450,6450,0
|
|
20241119,112400,104245260,6450,6450,6450,6450,14
|
|
20241119,112300,104154960,6420,6420,6420,6420,0
|
|
20241119,112200,104154960,6420,6420,6420,6420,0
|
|
20241119,112100,104154960,6420,6420,6420,6420,48
|
|
20241119,112000,103846800,6420,6420,6420,6420,75
|
|
20241119,111900,103365300,6430,6430,6430,6430,725
|
|
20241119,111800,98703550,6430,6430,6430,6430,48
|
|
20241119,111700,98394910,6450,6450,6450,6450,0
|
|
20241119,111600,98394910,6450,6450,6450,6450,0
|
|
20241119,111500,98394910,6450,6450,6450,6450,10
|
|
20241119,111400,98330410,6430,6430,6430,6430,0
|
|
20241119,111300,98330410,6430,6440,6440,6430,48
|
|
20241119,111200,98021690,6430,6430,6430,6430,0
|
|
20241119,111100,98021690,6430,6430,6430,6430,0
|
|
20241119,111000,98021690,6430,6430,6430,6430,0
|
|
20241119,110900,98021690,6430,6430,6430,6430,49
|
|
20241119,110800,97706620,6430,6430,6430,6430,0
|
|
20241119,110700,97706620,6430,6430,6430,6430,48
|
|
20241119,110600,97397980,6450,6450,6450,6450,1
|
|
20241119,110500,97391530,6450,6450,6450,6450,0
|
|
20241119,110400,97391530,6450,6450,6450,6450,0
|
|
20241119,110300,97391530,6450,6450,6450,6450,16
|
|
20241119,110200,97288330,6420,6420,6420,6420,48
|
|
20241119,110100,96980170,6420,6420,6420,6420,0
|
|
20241119,110000,96980170,6420,6420,6420,6420,0
|
|
20241119,105900,96980170,6420,6420,6420,6420,0
|
|
20241119,105800,96980170,6420,6430,6430,6420,49
|
|
20241119,105700,96665580,6430,6430,6430,6430,0
|
|
20241119,105600,96665580,6430,6430,6430,6430,32
|
|
20241119,105500,96459820,6430,6440,6440,6430,17
|
|
20241119,105400,96350360,6450,6450,6450,6450,0
|
|
20241119,105300,96350360,6450,6450,6450,6450,0
|
|
20241119,105200,96350360,6450,6450,6450,6450,0
|
|
20241119,105100,96350360,6450,6440,6450,6440,50
|
|
20241119,105000,96028350,6450,6450,6450,6450,0
|
|
20241119,104900,96028350,6450,6450,6450,6450,3
|
|
20241119,104800,96009000,6450,6450,6450,6450,0
|
|
20241119,104700,96009000,6450,6440,6450,6440,62
|
|
20241119,104600,95609700,6450,6450,6450,6450,0
|
|
20241119,104500,95609700,6450,6450,6450,6450,0
|
|
20241119,104400,95609700,6450,6440,6450,6440,50
|
|
20241119,104300,95287690,6450,6450,6450,6450,0
|
|
20241119,104200,95287690,6450,6410,6450,6410,2
|
|
20241119,104100,95274830,6410,6410,6410,6410,0
|
|
20241119,104000,95274830,6410,6410,6410,6410,0
|
|
20241119,103900,95274830,6410,6410,6410,6410,48
|
|
20241119,103800,94967150,6420,6420,6420,6420,0
|
|
20241119,103700,94967150,6420,6420,6420,6420,0
|
|
20241119,103600,94967150,6420,6410,6420,6410,36
|
|
20241119,103500,94736380,6420,6430,6430,6420,13
|
|
20241119,103400,94652910,6420,6420,6420,6420,0
|
|
20241119,103300,94652910,6420,6420,6420,6420,0
|
|
20241119,103200,94652910,6420,6420,6420,6420,0
|
|
20241119,103100,94652910,6420,6420,6420,6420,48
|
|
20241119,103000,94344750,6410,6410,6410,6410,0
|
|
20241119,102900,94344750,6410,6410,6410,6410,0
|
|
20241119,102800,94344750,6410,6410,6410,6410,0
|
|
20241119,102700,94344750,6410,6410,6410,6410,48
|
|
20241119,102600,94037070,6410,6410,6410,6410,0
|
|
20241119,102500,94037070,6410,6410,6410,6410,0
|
|
20241119,102400,94037070,6410,6410,6410,6410,30
|
|
20241119,102300,93844770,6420,6420,6420,6420,19
|
|
20241119,102200,93722790,6420,6420,6420,6420,0
|
|
20241119,102100,93722790,6420,6420,6420,6420,0
|
|
20241119,102000,93722790,6420,6420,6420,6420,48
|
|
20241119,101900,93414630,6420,6420,6420,6420,0
|
|
20241119,101800,93414630,6420,6420,6420,6420,49
|
|
20241119,101700,93100050,6450,6450,6450,6450,0
|
|
20241119,101600,93100050,6450,6450,6450,6450,0
|
|
20241119,101500,93100050,6450,6450,6450,6450,0
|
|
20241119,101400,93100050,6450,6450,6450,6450,3
|
|
20241119,101300,93080700,6410,6410,6410,6410,48
|
|
20241119,101200,92773020,6420,6420,6420,6420,0
|
|
20241119,101100,92773020,6420,6420,6420,6420,0
|
|
20241119,101000,92773020,6420,6430,6430,6420,48
|
|
20241119,100900,92464850,6450,6450,6450,6450,0
|
|
20241119,100800,92464850,6450,6450,6450,6450,0
|
|
20241119,100700,92464850,6450,6450,6450,6450,0
|
|
20241119,100600,92464850,6450,6450,6450,6450,2
|
|
20241119,100500,92451950,6450,6410,6450,6410,50
|
|
20241119,100400,92131290,6420,6420,6420,6420,2
|
|
20241119,100300,92118450,6420,6420,6420,6420,1656
|
|
20241119,100200,81486930,6420,6420,6420,6420,0
|
|
20241119,100100,81486930,6420,6420,6420,6420,48
|
|
20241119,100000,81178770,6430,6430,6430,6430,0
|
|
20241119,095900,81178770,6430,6430,6430,6420,1862
|
|
20241119,095800,69221720,6420,6420,6420,6420,0
|
|
20241119,095700,69221720,6420,6420,6420,6420,49
|
|
20241119,095600,68907140,6430,6430,6430,6430,0
|
|
20241119,095500,68907140,6430,6430,6430,6430,1
|
|
20241119,095400,68900710,6420,6420,6420,6420,48
|
|
20241119,095300,68592550,6430,6430,6430,6430,0
|
|
20241119,095200,68592550,6430,6430,6430,6430,0
|
|
20241119,095100,68592550,6430,6430,6430,6430,166
|
|
20241119,095000,67525170,6420,6430,6430,6420,720
|
|
20241119,094900,62902270,6430,6430,6430,6430,50
|
|
20241119,094800,62580770,6430,6430,6430,6430,1
|
|
20241119,094700,62574340,6430,6430,6430,6430,0
|
|
20241119,094600,62574340,6430,6430,6430,6430,1679
|
|
20241119,094500,51778370,6430,6430,6430,6430,49
|
|
20241119,094400,51463300,6430,6430,6430,6430,0
|
|
20241119,094300,51463300,6430,6440,6440,6430,130
|
|
20241119,094200,50627380,6440,6440,6440,6440,19
|
|
20241119,094100,50505020,6450,6450,6450,6450,10
|
|
20241119,094000,50440520,6450,6450,6450,6450,0
|
|
20241119,093900,50440520,6450,6450,6450,6450,22
|
|
20241119,093800,50298620,6440,6450,6450,6440,107
|
|
20241119,093700,49608950,6450,6450,6450,6450,22
|
|
20241119,093600,49467050,6450,6450,6450,6450,0
|
|
20241119,093500,49467050,6450,6450,6450,6450,0
|
|
20241119,093400,49467050,6450,6450,6450,6450,48
|
|
20241119,093300,49157450,6460,6460,6460,6460,1
|
|
20241119,093200,49150990,6450,6450,6450,6450,0
|
|
20241119,093100,49150990,6450,6450,6450,6450,71
|
|
20241119,093000,48693040,6460,6460,6460,6460,0
|
|
20241119,092900,48693040,6460,6460,6460,6460,0
|
|
20241119,092800,48693040,6460,6460,6460,6460,1
|
|
20241119,092700,48686580,6430,6440,6440,6430,400
|
|
20241119,092600,46112580,6430,6440,6440,6430,48
|
|
20241119,092500,45803770,6430,6430,6430,6430,0
|
|
20241119,092400,45803770,6430,6430,6430,6430,0
|
|
20241119,092300,45803770,6430,6430,6430,6430,0
|
|
20241119,092200,45803770,6430,6450,6450,6430,5898
|
|
20241119,092100,7878760,6440,6440,6440,6440,0
|
|
20241119,092000,7878760,6440,6440,6440,6440,0
|
|
20241119,091900,7878760,6440,6450,6450,6440,49
|
|
20241119,091800,7563000,6440,6440,6440,6440,0
|
|
20241119,091700,7563000,6440,6440,6440,6440,0
|
|
20241119,091600,7563000,6440,6450,6450,6440,77
|
|
20241119,091500,7066820,6440,6440,6440,6440,49
|
|
20241119,091400,6751260,6440,6440,6440,6440,0
|
|
20241119,091300,6751260,6440,6440,6440,6440,47
|
|
20241119,091200,6448580,6460,6460,6460,6460,1
|
|
20241119,091100,6442120,6480,6480,6480,6480,0
|
|
20241119,091000,6442120,6480,6480,6480,6480,0
|
|
20241119,090900,6442120,6480,6460,6480,6460,50
|
|
20241119,090800,6119080,6480,6480,6480,6480,0
|
|
20241119,090700,6119080,6480,6480,6480,6480,0
|
|
20241119,090600,6119080,6480,6480,6480,6480,58
|
|
20241119,090500,5743240,6450,6460,6460,6450,48
|
|
20241119,090400,5433480,6480,6480,6480,6480,0
|
|
20241119,090300,5433480,6480,6480,6480,6480,0
|
|
20241119,090200,5433480,6480,6480,6480,6480,32
|
|
20241119,090100,5226120,6450,6450,6450,6450,0
|
|
20241119,090000,5226120,6450,6460,6460,6450,809
|