660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,195700,415201770,18600,18600,18600,18600,932
|
|
20241119,195600,415201770,18600,18600,18600,18600,0
|
|
20241119,195500,415201770,18600,18600,18600,18600,0
|
|
20241119,195400,415201770,18600,18600,18600,18600,0
|
|
20241119,195300,415201770,18600,18600,18600,18600,0
|
|
20241119,195200,415201770,18600,18600,18600,18600,0
|
|
20241119,195100,415201770,18600,18600,18600,18600,0
|
|
20241119,195000,415201770,18600,18600,18600,18600,0
|
|
20241119,194900,415201770,18600,18600,18600,18600,0
|
|
20241119,194800,415201770,18600,18600,18600,18600,0
|
|
20241119,194700,415201770,18600,18600,18600,18600,0
|
|
20241119,194600,415201770,18600,18600,18600,18600,0
|
|
20241119,194500,415201770,18600,18600,18600,18600,0
|
|
20241119,194400,415201770,18600,18600,18600,18600,0
|
|
20241119,194300,415201770,18600,18600,18600,18600,0
|
|
20241119,194200,415201770,18600,18600,18600,18600,0
|
|
20241119,194100,415201770,18600,18600,18600,18600,0
|
|
20241119,194000,415201770,18600,18600,18600,18600,0
|
|
20241119,193900,415201770,18600,18600,18600,18600,0
|
|
20241119,193800,415201770,18600,18600,18600,18600,0
|
|
20241119,193700,415201770,18600,18600,18600,18600,0
|
|
20241119,193600,415201770,18600,18600,18600,18600,0
|
|
20241119,193500,415201770,18600,18600,18600,18600,0
|
|
20241119,193400,415201770,18600,18600,18600,18600,0
|
|
20241119,193300,415201770,18600,18600,18600,18600,0
|
|
20241119,193200,415201770,18600,18600,18600,18600,0
|
|
20241119,193100,415201770,18600,18600,18600,18600,0
|
|
20241119,193000,415201770,18600,18600,18600,18600,0
|
|
20241119,192900,415201770,18600,18600,18600,18600,0
|
|
20241119,192800,415201770,18600,18600,18600,18600,0
|
|
20241119,192700,415201770,18600,18600,18600,18600,932
|
|
20241119,192600,415201770,18600,18600,18600,18600,0
|
|
20241119,192500,415201770,18600,18600,18600,18600,0
|
|
20241119,192400,415201770,18600,18600,18600,18600,0
|
|
20241119,192300,415201770,18600,18600,18600,18600,0
|
|
20241119,192200,415201770,18600,18600,18600,18600,0
|
|
20241119,192100,415201770,18600,18600,18600,18600,0
|
|
20241119,192000,415201770,18600,18600,18600,18600,0
|
|
20241119,191900,415201770,18600,18600,18600,18600,0
|
|
20241119,191800,415201770,18600,18600,18600,18600,0
|
|
20241119,191700,415201770,18600,18600,18600,18600,0
|
|
20241119,191600,415201770,18600,18600,18600,18600,0
|
|
20241119,191500,415201770,18600,18600,18600,18600,0
|
|
20241119,191400,415201770,18600,18600,18600,18600,0
|
|
20241119,191300,415201770,18600,18600,18600,18600,0
|
|
20241119,191200,415201770,18600,18600,18600,18600,0
|
|
20241119,191100,415201770,18600,18600,18600,18600,0
|
|
20241119,191000,415201770,18600,18600,18600,18600,0
|
|
20241119,190900,415201770,18600,18600,18600,18600,0
|
|
20241119,190800,415201770,18600,18600,18600,18600,0
|
|
20241119,190700,415201770,18600,18600,18600,18600,0
|
|
20241119,190600,415201770,18600,18600,18600,18600,0
|
|
20241119,190500,415201770,18600,18600,18600,18600,0
|
|
20241119,190400,415201770,18600,18600,18600,18600,0
|
|
20241119,190300,415201770,18600,18600,18600,18600,0
|
|
20241119,190200,415201770,18600,18600,18600,18600,0
|
|
20241119,190100,415201770,18600,18600,18600,18600,0
|
|
20241119,190000,415201770,18600,18600,18600,18600,0
|
|
20241119,185900,415201770,18600,18600,18600,18600,0
|
|
20241119,185800,415201770,18600,18600,18600,18600,0
|
|
20241119,185700,415201770,18600,18600,18600,18600,932
|
|
20241119,185600,415201770,18600,18600,18600,18600,0
|
|
20241119,185500,415201770,18600,18600,18600,18600,0
|
|
20241119,185400,415201770,18600,18600,18600,18600,0
|
|
20241119,185300,415201770,18600,18600,18600,18600,0
|
|
20241119,185200,415201770,18600,18600,18600,18600,0
|
|
20241119,185100,415201770,18600,18600,18600,18600,0
|
|
20241119,185000,415201770,18600,18600,18600,18600,0
|
|
20241119,184900,415201770,18600,18600,18600,18600,0
|
|
20241119,184800,415201770,18600,18600,18600,18600,0
|
|
20241119,184700,415201770,18600,18600,18600,18600,0
|
|
20241119,184600,415201770,18600,18600,18600,18600,0
|
|
20241119,184500,415201770,18600,18600,18600,18600,0
|
|
20241119,184400,415201770,18600,18600,18600,18600,0
|
|
20241119,184300,415201770,18600,18600,18600,18600,0
|
|
20241119,184200,415201770,18600,18600,18600,18600,0
|
|
20241119,184100,415201770,18600,18600,18600,18600,0
|
|
20241119,184000,415201770,18600,18600,18600,18600,0
|
|
20241119,183900,415201770,18600,18600,18600,18600,0
|
|
20241119,183800,415201770,18600,18600,18600,18600,0
|
|
20241119,183700,415201770,18600,18600,18600,18600,0
|
|
20241119,183600,415201770,18600,18600,18600,18600,0
|
|
20241119,183500,415201770,18600,18600,18600,18600,0
|
|
20241119,183400,415201770,18600,18600,18600,18600,0
|
|
20241119,183300,415201770,18600,18600,18600,18600,0
|
|
20241119,183200,415201770,18600,18600,18600,18600,0
|
|
20241119,183100,415201770,18600,18600,18600,18600,0
|
|
20241119,183000,415201770,18600,18600,18600,18600,0
|
|
20241119,182900,415201770,18600,18600,18600,18600,0
|
|
20241119,182800,415201770,18600,18600,18600,18600,0
|
|
20241119,182700,415201770,18600,18600,18600,18600,932
|
|
20241119,182600,415201770,18600,18600,18600,18600,0
|
|
20241119,182500,415201770,18600,18600,18600,18600,0
|
|
20241119,182400,415201770,18600,18600,18600,18600,0
|
|
20241119,182300,415201770,18600,18600,18600,18600,0
|
|
20241119,182200,415201770,18600,18600,18600,18600,0
|
|
20241119,182100,415201770,18600,18600,18600,18600,0
|
|
20241119,182000,415201770,18600,18600,18600,18600,0
|
|
20241119,181900,415201770,18600,18600,18600,18600,0
|
|
20241119,181800,415201770,18600,18600,18600,18600,0
|
|
20241119,181700,415201770,18600,18600,18600,18600,0
|
|
20241119,181600,415201770,18600,18600,18600,18600,0
|
|
20241119,181500,415201770,18600,18600,18600,18600,0
|
|
20241119,181400,415201770,18600,18600,18600,18600,0
|
|
20241119,181300,415201770,18600,18600,18600,18600,0
|
|
20241119,181200,415201770,18600,18600,18600,18600,0
|
|
20241119,181100,415201770,18600,18600,18600,18600,0
|
|
20241119,181000,415201770,18600,18600,18600,18600,0
|
|
20241119,180900,415201770,18600,18600,18600,18600,0
|
|
20241119,180800,415201770,18600,18600,18600,18600,0
|
|
20241119,180700,415201770,18600,18600,18600,18600,0
|
|
20241119,180600,415201770,18600,18600,18600,18600,0
|
|
20241119,180500,415201770,18600,18600,18600,18600,0
|
|
20241119,180400,415201770,18600,18600,18600,18600,0
|
|
20241119,180300,415201770,18600,18600,18600,18600,0
|
|
20241119,180200,415201770,18600,18600,18600,18600,0
|
|
20241119,180100,415201770,18600,18600,18600,18600,0
|
|
20241119,180000,415201770,18600,18600,18600,18600,0
|
|
20241119,175900,415201770,18600,18600,18600,18600,0
|
|
20241119,175800,415201770,18600,18600,18600,18600,0
|
|
20241119,175700,415201770,18600,18600,18600,18600,932
|
|
20241119,175600,415201770,18600,18600,18600,18600,0
|
|
20241119,175500,415201770,18600,18600,18600,18600,0
|
|
20241119,175400,415201770,18600,18600,18600,18600,0
|
|
20241119,175300,415201770,18600,18600,18600,18600,0
|
|
20241119,175200,415201770,18600,18600,18600,18600,0
|
|
20241119,175100,415201770,18600,18600,18600,18600,0
|
|
20241119,175000,415201770,18600,18600,18600,18600,0
|
|
20241119,174900,415201770,18600,18600,18600,18600,0
|
|
20241119,174800,415201770,18600,18600,18600,18600,0
|
|
20241119,174700,415201770,18600,18600,18600,18600,0
|
|
20241119,174600,415201770,18600,18600,18600,18600,0
|
|
20241119,174500,415201770,18600,18600,18600,18600,0
|
|
20241119,174400,415201770,18600,18600,18600,18600,0
|
|
20241119,174300,415201770,18600,18600,18600,18600,0
|
|
20241119,174200,415201770,18600,18600,18600,18600,0
|
|
20241119,174100,415201770,18600,18600,18600,18600,0
|
|
20241119,174000,415201770,18600,18600,18600,18600,0
|
|
20241119,173900,415201770,18600,18600,18600,18600,0
|
|
20241119,173800,415201770,18600,18600,18600,18600,0
|
|
20241119,173700,415201770,18600,18600,18600,18600,0
|
|
20241119,173600,415201770,18600,18600,18600,18600,0
|
|
20241119,173500,415201770,18600,18600,18600,18600,0
|
|
20241119,173400,415201770,18600,18600,18600,18600,0
|
|
20241119,173300,415201770,18600,18600,18600,18600,0
|
|
20241119,173200,415201770,18600,18600,18600,18600,0
|
|
20241119,173100,415201770,18600,18600,18600,18600,0
|
|
20241119,173000,415201770,18600,18600,18600,18600,0
|
|
20241119,172900,415201770,18600,18600,18600,18600,0
|
|
20241119,172800,415201770,18600,18600,18600,18600,0
|
|
20241119,172700,415201770,18600,18600,18600,18600,932
|
|
20241119,172600,415201770,18600,18600,18600,18600,0
|
|
20241119,172500,415201770,18600,18600,18600,18600,0
|
|
20241119,172400,415201770,18600,18600,18600,18600,0
|
|
20241119,172300,415201770,18600,18600,18600,18600,0
|
|
20241119,172200,415201770,18600,18600,18600,18600,0
|
|
20241119,172100,415201770,18600,18600,18600,18600,0
|
|
20241119,172000,415201770,18600,18600,18600,18600,0
|
|
20241119,171900,415201770,18600,18600,18600,18600,0
|
|
20241119,171800,415201770,18600,18600,18600,18600,0
|
|
20241119,171700,415201770,18600,18600,18600,18600,0
|
|
20241119,171600,415201770,18600,18600,18600,18600,0
|
|
20241119,171500,415201770,18600,18600,18600,18600,0
|
|
20241119,171400,415201770,18600,18600,18600,18600,0
|
|
20241119,171300,415201770,18600,18600,18600,18600,0
|
|
20241119,171200,415201770,18600,18600,18600,18600,0
|
|
20241119,171100,415201770,18600,18600,18600,18600,0
|
|
20241119,171000,415201770,18600,18600,18600,18600,0
|
|
20241119,170900,415201770,18600,18600,18600,18600,0
|
|
20241119,170800,415201770,18600,18600,18600,18600,0
|
|
20241119,170700,415201770,18600,18600,18600,18600,0
|
|
20241119,170600,415201770,18600,18600,18600,18600,0
|
|
20241119,170500,415201770,18600,18600,18600,18600,0
|
|
20241119,170400,415201770,18600,18600,18600,18600,0
|
|
20241119,170300,415201770,18600,18600,18600,18600,0
|
|
20241119,170200,415201770,18600,18600,18600,18600,0
|
|
20241119,170100,415201770,18600,18600,18600,18600,0
|
|
20241119,170000,415201770,18600,18600,18600,18600,0
|
|
20241119,165900,415201770,18600,18600,18600,18600,0
|
|
20241119,165800,415201770,18600,18600,18600,18600,0
|
|
20241119,165700,415201770,18600,18600,18600,18600,932
|
|
20241119,165600,415201770,18600,18600,18600,18600,0
|
|
20241119,165500,415201770,18600,18600,18600,18600,0
|
|
20241119,165400,415201770,18600,18600,18600,18600,0
|
|
20241119,165300,415201770,18600,18600,18600,18600,0
|
|
20241119,165200,415201770,18600,18600,18600,18600,0
|
|
20241119,165100,415201770,18600,18600,18600,18600,0
|
|
20241119,165000,415201770,18600,18600,18600,18600,0
|
|
20241119,164900,415201770,18600,18600,18600,18600,0
|
|
20241119,164800,415201770,18600,18600,18600,18600,0
|
|
20241119,164700,415201770,18600,18600,18600,18600,0
|
|
20241119,164600,415201770,18600,18600,18600,18600,0
|
|
20241119,164500,415201770,18600,18600,18600,18600,0
|
|
20241119,164400,415201770,18600,18600,18600,18600,0
|
|
20241119,164300,415201770,18600,18600,18600,18600,0
|
|
20241119,164200,415201770,18600,18600,18600,18600,0
|
|
20241119,164100,415201770,18600,18600,18600,18600,0
|
|
20241119,164000,415201770,18600,18600,18600,18600,0
|
|
20241119,163900,415201770,18600,18600,18600,18600,0
|
|
20241119,163800,415201770,18600,18600,18600,18600,0
|
|
20241119,163700,415201770,18600,18600,18600,18600,0
|
|
20241119,163600,415201770,18600,18600,18600,18600,0
|
|
20241119,163500,415201770,18600,18600,18600,18600,0
|
|
20241119,163400,415201770,18600,18600,18600,18600,0
|
|
20241119,163300,415201770,18600,18600,18600,18600,0
|
|
20241119,163200,415201770,18600,18600,18600,18600,0
|
|
20241119,163100,415201770,18600,18600,18600,18600,0
|
|
20241119,163000,415201770,18600,18600,18600,18600,0
|
|
20241119,162900,415201770,18600,18600,18600,18600,0
|
|
20241119,162800,415201770,18600,18600,18600,18600,0
|
|
20241119,162700,415201770,18600,18600,18600,18600,932
|
|
20241119,162600,415201770,18600,18600,18600,18600,0
|
|
20241119,162500,415201770,18600,18600,18600,18600,0
|
|
20241119,162400,415201770,18600,18600,18600,18600,0
|
|
20241119,162300,415201770,18600,18600,18600,18600,0
|
|
20241119,162200,415201770,18600,18600,18600,18600,0
|
|
20241119,162100,415201770,18600,18600,18600,18600,0
|
|
20241119,162000,415201770,18600,18600,18600,18600,0
|
|
20241119,161900,415201770,18600,18600,18600,18600,0
|
|
20241119,161800,415201770,18600,18600,18600,18600,0
|
|
20241119,161700,415201770,18600,18600,18600,18600,0
|
|
20241119,161600,415201770,18600,18600,18600,18600,0
|
|
20241119,161500,415201770,18600,18600,18600,18600,0
|
|
20241119,161400,415201770,18600,18600,18600,18600,0
|
|
20241119,161300,415201770,18600,18600,18600,18600,0
|
|
20241119,161200,415201770,18600,18600,18600,18600,0
|
|
20241119,161100,415201770,18600,18600,18600,18600,0
|
|
20241119,161000,415201770,18600,18600,18600,18600,0
|
|
20241119,160900,415201770,18600,18600,18600,18600,0
|
|
20241119,160800,415201770,18600,18600,18600,18600,0
|
|
20241119,160700,415201770,18600,18600,18600,18600,0
|
|
20241119,160600,415201770,18600,18600,18600,18600,0
|
|
20241119,160500,415201770,18600,18600,18600,18600,0
|
|
20241119,160400,415201770,18600,18600,18600,18600,0
|
|
20241119,160300,415201770,18600,18600,18600,18600,0
|
|
20241119,160200,415201770,18600,18600,18600,18600,0
|
|
20241119,160100,415201770,18600,18600,18600,18600,0
|
|
20241119,160000,415201770,18600,18600,18600,18600,0
|
|
20241119,155900,415201770,18600,18600,18600,18600,0
|
|
20241119,155800,415201770,18600,18600,18600,18600,0
|
|
20241119,155700,415201770,18600,18600,18600,18600,932
|
|
20241119,155600,415201770,18600,18600,18600,18600,0
|
|
20241119,155500,415201770,18600,18600,18600,18600,0
|
|
20241119,155400,415201770,18600,18600,18600,18600,0
|
|
20241119,155300,415201770,18600,18600,18600,18600,0
|
|
20241119,155200,415201770,18600,18600,18600,18600,0
|
|
20241119,155100,415201770,18600,18600,18600,18600,0
|
|
20241119,155000,415201770,18600,18600,18600,18600,0
|
|
20241119,154900,415201770,18600,18600,18600,18600,0
|
|
20241119,154800,415201770,18600,18600,18600,18600,0
|
|
20241119,154700,415201770,18600,18600,18600,18600,0
|
|
20241119,154600,415201770,18600,18600,18600,18600,0
|
|
20241119,154500,415201770,18600,18600,18600,18600,0
|
|
20241119,154400,415201770,18600,18600,18600,18600,0
|
|
20241119,154300,415201770,18600,18600,18600,18600,0
|
|
20241119,154200,415201770,18600,18600,18600,18600,0
|
|
20241119,154100,415201770,18600,18600,18600,18600,0
|
|
20241119,154000,415201770,18600,18600,18600,18600,0
|
|
20241119,153900,415201770,18600,18600,18600,18600,0
|
|
20241119,153800,415201770,18600,18600,18600,18600,0
|
|
20241119,153700,415201770,18600,18600,18600,18600,0
|
|
20241119,153600,415201770,18600,18600,18600,18600,0
|
|
20241119,153500,415201770,18600,18600,18600,18600,0
|
|
20241119,153400,415201770,18600,18600,18600,18600,0
|
|
20241119,153300,415201770,18600,18600,18600,18600,0
|
|
20241119,153200,415201770,18600,18600,18600,18600,0
|
|
20241119,153100,415201770,18600,18600,18600,18600,0
|
|
20241119,153000,415201770,18600,18600,18600,18600,932
|
|
20241119,152900,397866570,18520,18520,18520,18520,0
|
|
20241119,152800,397866570,18520,18520,18520,18520,0
|
|
20241119,152700,397866570,18520,18520,18520,18520,0
|
|
20241119,152600,397866570,18520,18520,18520,18520,0
|
|
20241119,152500,397866570,18520,18520,18520,18520,0
|
|
20241119,152400,397866570,18520,18520,18520,18520,0
|
|
20241119,152300,397866570,18520,18520,18520,18520,0
|
|
20241119,152200,397866570,18520,18520,18520,18520,0
|
|
20241119,152100,397866570,18520,18520,18520,18520,0
|
|
20241119,152000,397866570,18520,18520,18520,18520,0
|
|
20241119,151900,397866570,18520,18520,18560,18510,54
|
|
20241119,151800,396866400,18550,18520,18550,18510,283
|
|
20241119,151700,391625190,18530,18530,18530,18530,4
|
|
20241119,151600,391551070,18550,18550,18550,18550,1
|
|
20241119,151500,391532520,18500,18530,18540,18500,508
|
|
20241119,151400,382127950,18550,18550,18550,18550,4
|
|
20241119,151300,382053750,18550,18530,18550,18530,12
|
|
20241119,151200,381831330,18530,18550,18550,18530,31
|
|
20241119,151100,381256780,18550,18550,18550,18540,120
|
|
20241119,151000,379030860,18560,18560,18560,18560,6
|
|
20241119,150900,378919500,18550,18550,18550,18550,54
|
|
20241119,150800,377917800,18550,18550,18550,18550,2
|
|
20241119,150700,377880700,18550,18550,18550,18550,202
|
|
20241119,150600,374133600,18540,18550,18550,18540,8
|
|
20241119,150500,373985250,18530,18560,18560,18530,108
|
|
20241119,150400,371983100,18550,18550,18550,18550,22
|
|
20241119,150300,371575000,18550,18550,18550,18550,3
|
|
20241119,150200,371519350,18540,18520,18540,18520,100
|
|
20241119,150100,369665540,18520,18520,18520,18520,7
|
|
20241119,150000,369535900,18510,18510,18510,18510,5
|
|
20241119,145900,369443350,18510,18510,18510,18510,0
|
|
20241119,145800,369443350,18510,18500,18510,18500,31
|
|
20241119,145700,368869790,18500,18490,18500,18490,8
|
|
20241119,145600,368721840,18490,18490,18490,18490,1
|
|
20241119,145500,368703350,18490,18490,18490,18490,3
|
|
20241119,145400,368647880,18490,18480,18490,18480,12
|
|
20241119,145300,368426100,18480,18480,18480,18480,1
|
|
20241119,145200,368407620,18470,18470,18470,18470,6
|
|
20241119,145100,368296800,18470,18470,18470,18470,4
|
|
20241119,145000,368222920,18460,18460,18460,18460,4
|
|
20241119,144900,368149080,18450,18460,18470,18450,31
|
|
20241119,144800,367576810,18450,18450,18460,18450,3
|
|
20241119,144700,367521450,18450,18450,18450,18450,19
|
|
20241119,144600,367170900,18460,18460,18460,18460,3
|
|
20241119,144500,367115520,18460,18460,18460,18460,6
|
|
20241119,144400,367004760,18460,18460,18460,18460,2
|
|
20241119,144300,366967840,18460,18450,18460,18450,10
|
|
20241119,144200,366783310,18450,18450,18450,18450,3
|
|
20241119,144100,366727960,18450,18440,18450,18440,27
|
|
20241119,144000,366230050,18440,18440,18440,18440,3
|
|
20241119,143900,366174730,18440,18450,18450,18440,15
|
|
20241119,143800,365898000,18450,18450,18450,18450,0
|
|
20241119,143700,365898000,18450,18450,18450,18450,4
|
|
20241119,143600,365824200,18450,18450,18450,18450,3
|
|
20241119,143500,365768850,18450,18450,18450,18450,1
|
|
20241119,143400,365750400,18450,18450,18450,18450,3
|
|
20241119,143300,365695050,18450,18450,18450,18450,0
|
|
20241119,143200,365695050,18450,18450,18450,18450,4
|
|
20241119,143100,365621250,18450,18450,18450,18450,3
|
|
20241119,143000,365565900,18450,18440,18460,18440,12
|
|
20241119,142900,365344500,18450,18450,18450,18450,2
|
|
20241119,142800,365307600,18430,18430,18430,18430,45
|
|
20241119,142700,364478250,18430,18430,18430,18430,1
|
|
20241119,142600,364459820,18430,18430,18430,18430,3
|
|
20241119,142500,364404530,18420,18410,18420,18400,101
|
|
20241119,142400,362546070,18430,18430,18430,18430,1
|
|
20241119,142300,362527640,18430,18430,18430,18430,3
|
|
20241119,142200,362472350,18430,18420,18430,18420,4
|
|
20241119,142100,362398640,18420,18420,18420,18420,0
|
|
20241119,142000,362398640,18420,18420,18420,18420,2
|
|
20241119,141900,362361800,18400,18440,18440,18400,182
|
|
20241119,141800,359009530,18430,18440,18440,18430,81
|
|
20241119,141700,357516650,18470,18460,18470,18460,4
|
|
20241119,141600,357442800,18460,18450,18460,18450,9
|
|
20241119,141500,357276700,18460,18460,18460,18460,2
|
|
20241119,141400,357239780,18470,18470,18470,18470,4
|
|
20241119,141300,357165900,18460,18460,18460,18460,2
|
|
20241119,141200,357128980,18450,18450,18450,18450,5
|
|
20241119,141100,357036730,18470,18450,18530,18450,105
|
|
20241119,141000,355094720,18460,18480,18480,18460,34
|
|
20241119,140900,354466950,18450,18430,18450,18430,226
|
|
20241119,140800,350301750,18430,18430,18430,18430,3
|
|
20241119,140700,350246460,18430,18430,18430,18430,3
|
|
20241119,140600,350191170,18430,18420,18430,18420,4
|
|
20241119,140500,350117460,18420,18440,18440,18420,51
|
|
20241119,140400,349177960,18440,18450,18450,18440,117
|
|
20241119,140300,347020450,18450,18450,18450,18450,2
|
|
20241119,140200,346983550,18470,18470,18470,18470,2
|
|
20241119,140100,346946610,18470,18480,18480,18470,6
|
|
20241119,140000,346835750,18470,18500,18500,18470,69
|
|
20241119,135900,345560850,18500,18520,18520,18490,369
|
|
20241119,135800,338732350,18540,18540,18540,18540,4
|
|
20241119,135700,338658190,18530,18530,18530,18530,1
|
|
20241119,135600,338639660,18540,18540,18540,18540,3
|
|
20241119,135500,338584040,18540,18530,18540,18530,4
|
|
20241119,135400,338509910,18520,18520,18520,18520,0
|
|
20241119,135300,338509910,18520,18540,18540,18520,45
|
|
20241119,135200,337676410,18520,18540,18540,18520,41
|
|
20241119,135100,336916940,18540,18540,18540,18540,0
|
|
20241119,135000,336916940,18540,18540,18540,18540,4
|
|
20241119,134900,336842780,18540,18540,18540,18540,0
|
|
20241119,134800,336842780,18540,18530,18540,18530,10
|
|
20241119,134700,336657440,18520,18520,18520,18520,3
|
|
20241119,134600,336601880,18520,18520,18520,18520,0
|
|
20241119,134500,336601880,18520,18520,18520,18520,4
|
|
20241119,134400,336527800,18530,18530,18530,18530,3
|
|
20241119,134300,336472210,18530,18530,18530,18530,0
|
|
20241119,134200,336472210,18530,18520,18530,18510,32
|
|
20241119,134100,335879800,18520,18540,18540,18520,59
|
|
20241119,134000,334786510,18540,18550,18550,18540,33
|
|
20241119,133900,334174670,18550,18550,18550,18550,6
|
|
20241119,133800,334063370,18540,18540,18540,18530,20
|
|
20241119,133700,333692610,18540,18540,18540,18540,1
|
|
20241119,133600,333674070,18540,18540,18540,18540,3
|
|
20241119,133500,333618450,18540,18540,18540,18530,32
|
|
20241119,133400,333025260,18540,18530,18540,18530,42
|
|
20241119,133300,332246990,18520,18520,18520,18520,1
|
|
20241119,133200,332228470,18520,18520,18520,18520,4
|
|
20241119,133100,332154390,18520,18520,18520,18520,10
|
|
20241119,133000,331969190,18520,18520,18520,18520,8
|
|
20241119,132900,331821030,18520,18500,18520,18500,41
|
|
20241119,132800,331061850,18510,18510,18510,18510,2
|
|
20241119,132700,331024830,18520,18520,18520,18520,4
|
|
20241119,132600,330950750,18520,18520,18520,18520,3
|
|
20241119,132500,330895190,18500,18510,18510,18500,25
|
|
20241119,132400,330432670,18520,18500,18520,18500,43
|
|
20241119,132300,329636770,18500,18490,18500,18490,12
|
|
20241119,132200,329414790,18490,18490,18490,18490,0
|
|
20241119,132100,329414790,18490,18490,18490,18490,4
|
|
20241119,132000,329340830,18490,18490,18490,18490,3
|
|
20241119,131900,329285360,18490,18480,18490,18480,14
|
|
20241119,131800,329026620,18480,18480,18480,18480,3
|
|
20241119,131700,328971180,18480,18480,18480,18480,3
|
|
20241119,131600,328915740,18480,18490,18490,18480,4
|
|
20241119,131500,328841810,18480,18480,18480,18480,1
|
|
20241119,131400,328823330,18480,18480,18480,18480,2
|
|
20241119,131300,328786370,18480,18480,18480,18480,2
|
|
20241119,131200,328749410,18480,18480,18480,18480,3
|
|
20241119,131100,328693970,18470,18450,18480,18450,285
|
|
20241119,131000,323432740,18450,18440,18450,18440,12
|
|
20241119,130900,323211440,18430,18430,18430,18430,24
|
|
20241119,130800,322769120,18430,18430,18430,18430,1
|
|
20241119,130700,322750690,18430,18430,18430,18430,5
|
|
20241119,130600,322658540,18430,18430,18430,18430,4
|
|
20241119,130500,322584820,18430,18430,18430,18430,0
|
|
20241119,130400,322584820,18430,18430,18430,18430,2
|
|
20241119,130300,322547960,18430,18430,18430,18430,20
|
|
20241119,130200,322179360,18440,18430,18450,18430,108
|
|
20241119,130100,320187990,18430,18430,18430,18430,20
|
|
20241119,130000,319819390,18430,18430,18430,18430,4
|
|
20241119,125900,319745670,18430,18430,18430,18430,0
|
|
20241119,125800,319745670,18430,18430,18430,18430,48
|
|
20241119,125700,318861030,18420,18420,18420,18420,51
|
|
20241119,125600,317921610,18420,18420,18420,18420,0
|
|
20241119,125500,317921610,18420,18420,18420,18420,16
|
|
20241119,125400,317626890,18420,18430,18430,18420,23
|
|
20241119,125300,317203200,18430,18430,18430,18430,80
|
|
20241119,125200,315728800,18440,18430,18440,18430,54
|
|
20241119,125100,314733540,18440,18440,18440,18440,3
|
|
20241119,125000,314678220,18440,18440,18440,18440,1
|
|
20241119,124900,314659780,18440,18440,18440,18440,7
|
|
20241119,124800,314530700,18450,18450,18450,18450,3
|
|
20241119,124700,314475350,18440,18440,18440,18440,3
|
|
20241119,124600,314420030,18430,18440,18440,18430,7
|
|
20241119,124500,314291000,18440,18440,18440,18440,4
|
|
20241119,124400,314217240,18440,18450,18450,18440,7
|
|
20241119,124300,314088130,18450,18450,18450,18450,2
|
|
20241119,124200,314051230,18450,18450,18450,18450,4
|
|
20241119,124100,313977430,18450,18460,18460,18450,7
|
|
20241119,124000,313848250,18470,18470,18470,18470,3
|
|
20241119,123900,313792840,18480,18450,18480,18450,13
|
|
20241119,123800,313552750,18460,18410,18460,18410,551
|
|
20241119,123700,303392020,18410,18410,18410,18410,4
|
|
20241119,123600,303318380,18410,18410,18410,18410,2
|
|
20241119,123500,303281560,18400,18400,18400,18400,146
|
|
20241119,123400,300595160,18400,18400,18400,18400,29
|
|
20241119,123300,300061560,18400,18400,18400,18400,3
|
|
20241119,123200,300006360,18400,18390,18400,18380,12
|
|
20241119,123100,299785710,18400,18400,18400,18400,7
|
|
20241119,123000,299656910,18390,18400,18400,18390,5
|
|
20241119,122900,299564920,18400,18400,18400,18400,1
|
|
20241119,122800,299546520,18400,18400,18400,18400,3
|
|
20241119,122700,299491320,18400,18410,18410,18400,108
|
|
20241119,122600,297504100,18400,18420,18420,18400,164
|
|
20241119,122500,294483440,18420,18420,18420,18420,17
|
|
20241119,122400,294170300,18420,18420,18420,18420,1
|
|
20241119,122300,294151880,18420,18420,18420,18420,3
|
|
20241119,122200,294096620,18420,18420,18420,18420,3
|
|
20241119,122100,294041360,18420,18420,18420,18420,1
|
|
20241119,122000,294022940,18420,18420,18420,18420,3
|
|
20241119,121900,293967680,18410,18410,18410,18410,1
|
|
20241119,121800,293949270,18410,18420,18420,18410,31
|
|
20241119,121700,293378260,18420,18420,18420,18420,2
|
|
20241119,121600,293341420,18410,18420,18420,18410,5
|
|
20241119,121500,293249330,18420,18420,18420,18420,0
|
|
20241119,121400,293249330,18420,18420,18420,18420,3
|
|
20241119,121300,293194070,18420,18420,18420,18420,4
|
|
20241119,121200,293120390,18420,18420,18420,18420,0
|
|
20241119,121100,293120390,18420,18420,18420,18420,3
|
|
20241119,121000,293065130,18420,18420,18420,18410,21
|
|
20241119,120900,292678480,18420,18420,18420,18420,0
|
|
20241119,120800,292678480,18420,18420,18420,18410,4
|
|
20241119,120700,292604810,18410,18420,18420,18410,28
|
|
20241119,120600,292089300,18410,18410,18410,18410,36
|
|
20241119,120500,291426540,18410,18420,18430,18410,187
|
|
20241119,120400,287982820,18430,18430,18430,18430,3
|
|
20241119,120300,287927530,18430,18430,18430,18430,1
|
|
20241119,120200,287909100,18430,18430,18430,18430,3
|
|
20241119,120100,287853810,18430,18430,18430,18430,6
|
|
20241119,120000,287743230,18430,18440,18440,18430,6
|
|
20241119,115900,287632640,18440,18440,18440,18440,5
|
|
20241119,115800,287540440,18440,18440,18440,18440,3
|
|
20241119,115700,287485120,18440,18440,18440,18440,1
|
|
20241119,115600,287466680,18440,18440,18440,18440,3
|
|
20241119,115500,287411360,18440,18430,18440,18420,37
|
|
20241119,115400,286729730,18450,18430,18450,18430,34
|
|
20241119,115300,286102820,18430,18430,18430,18430,3
|
|
20241119,115200,286047530,18430,18430,18430,18430,4
|
|
20241119,115100,285973810,18430,18430,18430,18430,0
|
|
20241119,115000,285973810,18430,18430,18430,18430,33
|
|
20241119,114900,285365620,18430,18430,18430,18430,3
|
|
20241119,114800,285310330,18420,18430,18440,18420,107
|
|
20241119,114700,283339320,18430,18440,18440,18430,5
|
|
20241119,114600,283247130,18440,18440,18440,18440,3
|
|
20241119,114500,283191810,18440,18440,18440,18440,1
|
|
20241119,114400,283173370,18440,18440,18440,18440,4
|
|
20241119,114300,283099610,18440,18440,18440,18440,3
|
|
20241119,114200,283044290,18430,18450,18450,18430,179
|
|
20241119,114100,279745250,18450,18450,18450,18450,3
|
|
20241119,114000,279689900,18450,18450,18450,18450,0
|
|
20241119,113900,279689900,18450,18450,18450,18450,3
|
|
20241119,113800,279634550,18450,18440,18450,18440,6
|
|
20241119,113700,279523860,18430,18440,18440,18430,48
|
|
20241119,113600,278638830,18450,18450,18450,18450,4
|
|
20241119,113500,278565030,18450,18460,18460,18440,198
|
|
20241119,113400,274912030,18470,18470,18470,18470,6
|
|
20241119,113300,274801210,18470,18470,18470,18470,6
|
|
20241119,113200,274690390,18460,18460,18460,18460,2
|
|
20241119,113100,274653470,18460,18460,18460,18460,1
|
|
20241119,113000,274635010,18460,18450,18460,18450,3
|
|
20241119,112900,274579650,18450,18450,18450,18450,3
|
|
20241119,112800,274524300,18450,18450,18450,18450,1
|
|
20241119,112700,274505850,18450,18430,18450,18430,7
|
|
20241119,112600,274376720,18450,18450,18450,18450,4
|
|
20241119,112500,274302920,18460,18460,18460,18460,0
|
|
20241119,112400,274302920,18460,18470,18470,18460,4
|
|
20241119,112300,274229050,18470,18420,18470,18420,512
|
|
20241119,112200,264797960,18420,18420,18420,18420,0
|
|
20241119,112100,264797960,18420,18420,18420,18420,4
|
|
20241119,112000,264724280,18420,18420,18420,18420,2
|
|
20241119,111900,264687440,18420,18420,18420,18420,0
|
|
20241119,111800,264687440,18420,18420,18420,18420,4
|
|
20241119,111700,264613760,18420,18420,18420,18420,3
|
|
20241119,111600,264558500,18420,18420,18420,18420,0
|
|
20241119,111500,264558500,18420,18410,18420,18410,593
|
|
20241119,111400,253640420,18400,18480,18480,18400,2086
|
|
20241119,111300,215228280,18480,18480,18480,18470,65
|
|
20241119,111200,214027610,18480,18480,18480,18480,28
|
|
20241119,111100,213510170,18470,18480,18480,18470,18
|
|
20241119,111000,213177690,18480,18480,18480,18480,1
|
|
20241119,110900,213159210,18480,18480,18480,18480,148
|
|
20241119,110800,210424170,18480,18490,18490,18480,4
|
|
20241119,110700,210350220,18500,18510,18510,18500,21
|
|
20241119,110600,209961710,18510,18500,18510,18500,24
|
|
20241119,110500,209517680,18510,18510,18510,18510,4
|
|
20241119,110400,209443640,18510,18500,18510,18500,3
|
|
20241119,110300,209388120,18500,18550,18550,18500,600
|
|
20241119,110200,198272480,18550,18550,18550,18550,7
|
|
20241119,110100,198142630,18550,18550,18550,18550,0
|
|
20241119,110000,198142630,18550,18550,18550,18550,4
|
|
20241119,105900,198068430,18550,18550,18550,18550,0
|
|
20241119,105800,198068430,18550,18550,18550,18550,3
|
|
20241119,105700,198012780,18550,18550,18550,18550,3
|
|
20241119,105600,197957130,18550,18530,18550,18530,233
|
|
20241119,105500,193639600,18530,18530,18530,18530,6
|
|
20241119,105400,193528420,18540,18530,18540,18530,5
|
|
20241119,105300,193435750,18520,18520,18520,18520,0
|
|
20241119,105200,193435750,18520,18530,18530,18520,4
|
|
20241119,105100,193361650,18530,18520,18530,18520,6
|
|
20241119,105000,193250480,18530,18520,18530,18520,3
|
|
20241119,104900,193194910,18540,18540,18540,18540,3
|
|
20241119,104800,193139290,18540,18540,18540,18540,7
|
|
20241119,104700,193009510,18540,18550,18550,18540,88
|
|
20241119,104600,191377120,18560,18560,18560,18560,3
|
|
20241119,104500,191321440,18560,18600,18600,18560,237
|
|
20241119,104400,186921070,18600,18600,18600,18600,2
|
|
20241119,104300,186883870,18590,18590,18590,18590,2
|
|
20241119,104200,186846690,18590,18590,18590,18590,2
|
|
20241119,104100,186809510,18580,18580,18580,18580,17
|
|
20241119,104000,186493650,18580,18580,18580,18580,4
|
|
20241119,103900,186419330,18580,18580,18580,18580,7
|
|
20241119,103800,186289270,18570,18580,18600,18570,256
|
|
20241119,103700,181528970,18580,18570,18580,18570,25
|
|
20241119,103600,181064690,18570,18570,18570,18570,4
|
|
20241119,103500,180990410,18570,18570,18570,18570,0
|
|
20241119,103400,180990410,18570,18570,18570,18570,53
|
|
20241119,103300,180006200,18570,18570,18570,18570,2
|
|
20241119,103200,179969060,18570,18570,18570,18570,2
|
|
20241119,103100,179931920,18560,18560,18560,18560,11
|
|
20241119,103000,179727760,18570,18570,18570,18570,3
|
|
20241119,102900,179672050,18560,18560,18560,18560,0
|
|
20241119,102800,179672050,18560,18570,18570,18560,36
|
|
20241119,102700,179003860,18570,18570,18570,18570,3
|
|
20241119,102600,178948150,18570,18570,18570,18570,0
|
|
20241119,102500,178948150,18570,18560,18570,18560,4
|
|
20241119,102400,178873880,18560,18560,18580,18560,7
|
|
20241119,102300,178743920,18560,18620,18650,18560,692
|
|
20241119,102200,165846200,18620,18530,18620,18510,250
|
|
20241119,102100,161218350,18540,18590,18590,18540,537
|
|
20241119,102000,151248440,18620,18620,18620,18620,94
|
|
20241119,101900,149498160,18630,18620,18630,18620,125
|
|
20241119,101800,147170530,18620,18510,18620,18510,872
|
|
20241119,101700,130970800,18510,18490,18520,18490,10
|
|
20241119,101600,130785710,18510,18480,18510,18480,2
|
|
20241119,101500,130748720,18470,18440,18470,18440,117
|
|
20241119,101400,128590230,18430,18430,18430,18430,2
|
|
20241119,101300,128553370,18420,18420,18420,18420,0
|
|
20241119,101200,128553370,18420,18410,18420,18410,4
|
|
20241119,101100,128479720,18400,18400,18400,18400,0
|
|
20241119,101000,128479720,18400,18390,18420,18390,7
|
|
20241119,100900,128350880,18410,18410,18410,18410,0
|
|
20241119,100800,128350880,18410,18410,18410,18410,1
|
|
20241119,100700,128332470,18410,18410,18430,18410,3
|
|
20241119,100600,128277220,18390,18390,18390,18390,1
|
|
20241119,100500,128258830,18410,18390,18410,18380,28
|
|
20241119,100400,127743900,18370,18360,18370,18360,29
|
|
20241119,100300,127211180,18350,18380,18450,18350,101
|
|
20241119,100200,125354030,18450,18360,18450,18360,32
|
|
20241119,100100,124766390,18350,18310,18350,18310,155
|
|
20241119,100000,121927820,18310,18310,18310,18310,0
|
|
20241119,095900,121927820,18310,18310,18310,18310,0
|
|
20241119,095800,121927820,18310,18310,18310,18310,19
|
|
20241119,095700,121579930,18310,18300,18310,18300,27
|
|
20241119,095600,121085810,18300,18320,18320,18300,24
|
|
20241119,095500,120646570,18310,18310,18320,18310,50
|
|
20241119,095400,119731000,18310,18310,18310,18310,0
|
|
20241119,095300,119731000,18310,18310,18310,18310,1
|
|
20241119,095200,119712690,18310,18290,18310,18290,57
|
|
20241119,095100,118670120,18290,18290,18290,18290,2
|
|
20241119,095000,118633540,18290,18300,18300,18290,23
|
|
20241119,094900,118212670,18300,18290,18300,18290,2
|
|
20241119,094800,118176080,18300,18290,18300,18280,9
|
|
20241119,094700,118011470,18300,18290,18300,18290,121
|
|
20241119,094600,115798370,18290,18290,18290,18290,24
|
|
20241119,094500,115359410,18310,18310,18310,18310,0
|
|
20241119,094400,115359410,18310,18350,18350,18310,448
|
|
20241119,094300,107149960,18350,18350,18350,18350,0
|
|
20241119,094200,107149960,18350,18360,18370,18340,11
|
|
20241119,094100,106948090,18340,18360,18440,18330,22
|
|
20241119,094000,106544310,18370,18320,18370,18320,159
|
|
20241119,093900,103627820,18310,18310,18320,18300,17
|
|
20241119,093800,103316520,18330,18330,18330,18330,0
|
|
20241119,093700,103316520,18330,18310,18440,18310,9
|
|
20241119,093600,103151420,18310,18260,18460,18260,651
|
|
20241119,093500,91246390,18240,18240,18280,18240,4
|
|
20241119,093400,91173380,18250,18240,18250,18240,118
|
|
20241119,093300,89019890,18230,18230,18230,18230,10
|
|
20241119,093200,88837590,18240,18200,18250,18200,228
|
|
20241119,093100,84684660,18200,18220,18220,18200,112
|
|
20241119,093000,82645760,18220,18250,18250,18220,59
|
|
20241119,092900,81569900,18250,18260,18260,18250,2
|
|
20241119,092800,81533390,18250,18260,18260,18250,51
|
|
20241119,092700,80602430,18270,18270,18280,18270,596
|
|
20241119,092600,69712560,18270,18320,18320,18260,1105
|
|
20241119,092500,49501140,18320,18340,18340,18320,172
|
|
20241119,092400,46348510,18350,18350,18350,18350,1
|
|
20241119,092300,46330160,18340,18340,18340,18330,5
|
|
20241119,092200,46238480,18360,18430,18430,18360,537
|
|
20241119,092100,36358070,18450,18470,18470,18450,3
|
|
20241119,092000,36302700,18470,18430,18470,18430,12
|
|
20241119,091900,36081180,18420,18420,18450,18420,14
|
|
20241119,091800,35823170,18450,18410,18450,18410,108
|
|
20241119,091700,33833760,18420,18380,18460,18380,12
|
|
20241119,091600,33612830,18410,18340,18440,18340,116
|
|
20241119,091500,31481340,18360,18360,18400,18340,80
|
|
20241119,091400,30011910,18370,18320,18370,18310,33
|
|
20241119,091300,29406160,18330,18400,18400,18330,55
|
|
20241119,091200,28396660,18400,18400,18400,18400,60
|
|
20241119,091100,27292660,18400,18430,18430,18400,118
|
|
20241119,091000,25120730,18440,18470,18470,18440,899
|
|
20241119,090900,8518730,18490,18470,18490,18470,32
|
|
20241119,090800,7927650,18470,18470,18470,18470,27
|
|
20241119,090700,7428960,18480,18520,18520,18480,15
|
|
20241119,090600,7151640,18530,18530,18530,18530,10
|
|
20241119,090500,6966340,18540,18540,18540,18540,26
|
|
20241119,090400,6484300,18560,18560,18560,18560,10
|
|
20241119,090300,6298700,18570,18570,18570,18570,7
|
|
20241119,090200,6168710,18460,18480,18480,18460,111
|
|
20241119,090100,4119210,18570,18580,18580,18570,45
|
|
20241119,090000,3283350,18550,18550,18550,18550,177
|