660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195700,722231640,18050,18050,18050,18050,991
|
|
20241122,195600,722231640,18050,18050,18050,18050,0
|
|
20241122,195500,722231640,18050,18050,18050,18050,0
|
|
20241122,195400,722231640,18050,18050,18050,18050,0
|
|
20241122,195300,722231640,18050,18050,18050,18050,0
|
|
20241122,195200,722231640,18050,18050,18050,18050,0
|
|
20241122,195100,722231640,18050,18050,18050,18050,0
|
|
20241122,195000,722231640,18050,18050,18050,18050,0
|
|
20241122,194900,722231640,18050,18050,18050,18050,0
|
|
20241122,194800,722231640,18050,18050,18050,18050,0
|
|
20241122,194700,722231640,18050,18050,18050,18050,0
|
|
20241122,194600,722231640,18050,18050,18050,18050,0
|
|
20241122,194500,722231640,18050,18050,18050,18050,0
|
|
20241122,194400,722231640,18050,18050,18050,18050,0
|
|
20241122,194300,722231640,18050,18050,18050,18050,0
|
|
20241122,194200,722231640,18050,18050,18050,18050,0
|
|
20241122,194100,722231640,18050,18050,18050,18050,0
|
|
20241122,194000,722231640,18050,18050,18050,18050,0
|
|
20241122,193900,722231640,18050,18050,18050,18050,0
|
|
20241122,193800,722231640,18050,18050,18050,18050,0
|
|
20241122,193700,722231640,18050,18050,18050,18050,0
|
|
20241122,193600,722231640,18050,18050,18050,18050,0
|
|
20241122,193500,722231640,18050,18050,18050,18050,0
|
|
20241122,193400,722231640,18050,18050,18050,18050,0
|
|
20241122,193300,722231640,18050,18050,18050,18050,0
|
|
20241122,193200,722231640,18050,18050,18050,18050,0
|
|
20241122,193100,722231640,18050,18050,18050,18050,0
|
|
20241122,193000,722231640,18050,18050,18050,18050,0
|
|
20241122,192900,722231640,18050,18050,18050,18050,0
|
|
20241122,192800,722231640,18050,18050,18050,18050,0
|
|
20241122,192700,722231640,18050,18050,18050,18050,991
|
|
20241122,192600,722231640,18050,18050,18050,18050,0
|
|
20241122,192500,722231640,18050,18050,18050,18050,0
|
|
20241122,192400,722231640,18050,18050,18050,18050,0
|
|
20241122,192300,722231640,18050,18050,18050,18050,0
|
|
20241122,192200,722231640,18050,18050,18050,18050,0
|
|
20241122,192100,722231640,18050,18050,18050,18050,0
|
|
20241122,192000,722231640,18050,18050,18050,18050,0
|
|
20241122,191900,722231640,18050,18050,18050,18050,0
|
|
20241122,191800,722231640,18050,18050,18050,18050,0
|
|
20241122,191700,722231640,18050,18050,18050,18050,0
|
|
20241122,191600,722231640,18050,18050,18050,18050,0
|
|
20241122,191500,722231640,18050,18050,18050,18050,0
|
|
20241122,191400,722231640,18050,18050,18050,18050,0
|
|
20241122,191300,722231640,18050,18050,18050,18050,0
|
|
20241122,191200,722231640,18050,18050,18050,18050,0
|
|
20241122,191100,722231640,18050,18050,18050,18050,0
|
|
20241122,191000,722231640,18050,18050,18050,18050,0
|
|
20241122,190900,722231640,18050,18050,18050,18050,0
|
|
20241122,190800,722231640,18050,18050,18050,18050,0
|
|
20241122,190700,722231640,18050,18050,18050,18050,0
|
|
20241122,190600,722231640,18050,18050,18050,18050,0
|
|
20241122,190500,722231640,18050,18050,18050,18050,0
|
|
20241122,190400,722231640,18050,18050,18050,18050,0
|
|
20241122,190300,722231640,18050,18050,18050,18050,0
|
|
20241122,190200,722231640,18050,18050,18050,18050,0
|
|
20241122,190100,722231640,18050,18050,18050,18050,0
|
|
20241122,190000,722231640,18050,18050,18050,18050,0
|
|
20241122,185900,722231640,18050,18050,18050,18050,0
|
|
20241122,185800,722231640,18050,18050,18050,18050,0
|
|
20241122,185700,722231640,18050,18050,18050,18050,991
|
|
20241122,185600,722231640,18050,18050,18050,18050,0
|
|
20241122,185500,722231640,18050,18050,18050,18050,0
|
|
20241122,185400,722231640,18050,18050,18050,18050,0
|
|
20241122,185300,722231640,18050,18050,18050,18050,0
|
|
20241122,185200,722231640,18050,18050,18050,18050,0
|
|
20241122,185100,722231640,18050,18050,18050,18050,0
|
|
20241122,185000,722231640,18050,18050,18050,18050,0
|
|
20241122,184900,722231640,18050,18050,18050,18050,0
|
|
20241122,184800,722231640,18050,18050,18050,18050,0
|
|
20241122,184700,722231640,18050,18050,18050,18050,0
|
|
20241122,184600,722231640,18050,18050,18050,18050,0
|
|
20241122,184500,722231640,18050,18050,18050,18050,0
|
|
20241122,184400,722231640,18050,18050,18050,18050,0
|
|
20241122,184300,722231640,18050,18050,18050,18050,0
|
|
20241122,184200,722231640,18050,18050,18050,18050,0
|
|
20241122,184100,722231640,18050,18050,18050,18050,0
|
|
20241122,184000,722231640,18050,18050,18050,18050,0
|
|
20241122,183900,722231640,18050,18050,18050,18050,0
|
|
20241122,183800,722231640,18050,18050,18050,18050,0
|
|
20241122,183700,722231640,18050,18050,18050,18050,0
|
|
20241122,183600,722231640,18050,18050,18050,18050,0
|
|
20241122,183500,722231640,18050,18050,18050,18050,0
|
|
20241122,183400,722231640,18050,18050,18050,18050,0
|
|
20241122,183300,722231640,18050,18050,18050,18050,0
|
|
20241122,183200,722231640,18050,18050,18050,18050,0
|
|
20241122,183100,722231640,18050,18050,18050,18050,0
|
|
20241122,183000,722231640,18050,18050,18050,18050,0
|
|
20241122,182900,722231640,18050,18050,18050,18050,0
|
|
20241122,182800,722231640,18050,18050,18050,18050,0
|
|
20241122,182700,722231640,18050,18050,18050,18050,991
|
|
20241122,182600,722231640,18050,18050,18050,18050,0
|
|
20241122,182500,722231640,18050,18050,18050,18050,0
|
|
20241122,182400,722231640,18050,18050,18050,18050,0
|
|
20241122,182300,722231640,18050,18050,18050,18050,0
|
|
20241122,182200,722231640,18050,18050,18050,18050,0
|
|
20241122,182100,722231640,18050,18050,18050,18050,0
|
|
20241122,182000,722231640,18050,18050,18050,18050,0
|
|
20241122,181900,722231640,18050,18050,18050,18050,0
|
|
20241122,181800,722231640,18050,18050,18050,18050,0
|
|
20241122,181700,722231640,18050,18050,18050,18050,0
|
|
20241122,181600,722231640,18050,18050,18050,18050,0
|
|
20241122,181500,722231640,18050,18050,18050,18050,0
|
|
20241122,181400,722231640,18050,18050,18050,18050,0
|
|
20241122,181300,722231640,18050,18050,18050,18050,0
|
|
20241122,181200,722231640,18050,18050,18050,18050,0
|
|
20241122,181100,722231640,18050,18050,18050,18050,0
|
|
20241122,181000,722231640,18050,18050,18050,18050,0
|
|
20241122,180900,722231640,18050,18050,18050,18050,0
|
|
20241122,180800,722231640,18050,18050,18050,18050,0
|
|
20241122,180700,722231640,18050,18050,18050,18050,0
|
|
20241122,180600,722231640,18050,18050,18050,18050,0
|
|
20241122,180500,722231640,18050,18050,18050,18050,0
|
|
20241122,180400,722231640,18050,18050,18050,18050,0
|
|
20241122,180300,722231640,18050,18050,18050,18050,0
|
|
20241122,180200,722231640,18050,18050,18050,18050,0
|
|
20241122,180100,722231640,18050,18050,18050,18050,0
|
|
20241122,180000,722231640,18050,18050,18050,18050,0
|
|
20241122,175900,722231640,18050,18050,18050,18050,0
|
|
20241122,175800,722231640,18050,18050,18050,18050,0
|
|
20241122,175700,722231640,18050,18050,18050,18050,991
|
|
20241122,175600,722231640,18050,18050,18050,18050,0
|
|
20241122,175500,722231640,18050,18050,18050,18050,0
|
|
20241122,175400,722231640,18050,18050,18050,18050,0
|
|
20241122,175300,722231640,18050,18050,18050,18050,0
|
|
20241122,175200,722231640,18050,18050,18050,18050,0
|
|
20241122,175100,722231640,18050,18050,18050,18050,0
|
|
20241122,175000,722231640,18050,18050,18050,18050,0
|
|
20241122,174900,722231640,18050,18050,18050,18050,0
|
|
20241122,174800,722231640,18050,18050,18050,18050,0
|
|
20241122,174700,722231640,18050,18050,18050,18050,0
|
|
20241122,174600,722231640,18050,18050,18050,18050,0
|
|
20241122,174500,722231640,18050,18050,18050,18050,0
|
|
20241122,174400,722231640,18050,18050,18050,18050,0
|
|
20241122,174300,722231640,18050,18050,18050,18050,0
|
|
20241122,174200,722231640,18050,18050,18050,18050,0
|
|
20241122,174100,722231640,18050,18050,18050,18050,0
|
|
20241122,174000,722231640,18050,18050,18050,18050,0
|
|
20241122,173900,722231640,18050,18050,18050,18050,0
|
|
20241122,173800,722231640,18050,18050,18050,18050,0
|
|
20241122,173700,722231640,18050,18050,18050,18050,0
|
|
20241122,173600,722231640,18050,18050,18050,18050,0
|
|
20241122,173500,722231640,18050,18050,18050,18050,0
|
|
20241122,173400,722231640,18050,18050,18050,18050,0
|
|
20241122,173300,722231640,18050,18050,18050,18050,0
|
|
20241122,173200,722231640,18050,18050,18050,18050,0
|
|
20241122,173100,722231640,18050,18050,18050,18050,0
|
|
20241122,173000,722231640,18050,18050,18050,18050,0
|
|
20241122,172900,722231640,18050,18050,18050,18050,0
|
|
20241122,172800,722231640,18050,18050,18050,18050,0
|
|
20241122,172700,722231640,18050,18050,18050,18050,991
|
|
20241122,172600,722231640,18050,18050,18050,18050,0
|
|
20241122,172500,722231640,18050,18050,18050,18050,0
|
|
20241122,172400,722231640,18050,18050,18050,18050,0
|
|
20241122,172300,722231640,18050,18050,18050,18050,0
|
|
20241122,172200,722231640,18050,18050,18050,18050,0
|
|
20241122,172100,722231640,18050,18050,18050,18050,0
|
|
20241122,172000,722231640,18050,18050,18050,18050,0
|
|
20241122,171900,722231640,18050,18050,18050,18050,0
|
|
20241122,171800,722231640,18050,18050,18050,18050,0
|
|
20241122,171700,722231640,18050,18050,18050,18050,0
|
|
20241122,171600,722231640,18050,18050,18050,18050,0
|
|
20241122,171500,722231640,18050,18050,18050,18050,0
|
|
20241122,171400,722231640,18050,18050,18050,18050,0
|
|
20241122,171300,722231640,18050,18050,18050,18050,0
|
|
20241122,171200,722231640,18050,18050,18050,18050,0
|
|
20241122,171100,722231640,18050,18050,18050,18050,0
|
|
20241122,171000,722231640,18050,18050,18050,18050,0
|
|
20241122,170900,722231640,18050,18050,18050,18050,0
|
|
20241122,170800,722231640,18050,18050,18050,18050,0
|
|
20241122,170700,722231640,18050,18050,18050,18050,0
|
|
20241122,170600,722231640,18050,18050,18050,18050,0
|
|
20241122,170500,722231640,18050,18050,18050,18050,0
|
|
20241122,170400,722231640,18050,18050,18050,18050,0
|
|
20241122,170300,722231640,18050,18050,18050,18050,0
|
|
20241122,170200,722231640,18050,18050,18050,18050,0
|
|
20241122,170100,722231640,18050,18050,18050,18050,0
|
|
20241122,170000,722231640,18050,18050,18050,18050,0
|
|
20241122,165900,722231640,18050,18050,18050,18050,0
|
|
20241122,165800,722231640,18050,18050,18050,18050,0
|
|
20241122,165700,722231640,18050,18050,18050,18050,991
|
|
20241122,165600,722231640,18050,18050,18050,18050,0
|
|
20241122,165500,722231640,18050,18050,18050,18050,0
|
|
20241122,165400,722231640,18050,18050,18050,18050,0
|
|
20241122,165300,722231640,18050,18050,18050,18050,0
|
|
20241122,165200,722231640,18050,18050,18050,18050,0
|
|
20241122,165100,722231640,18050,18050,18050,18050,0
|
|
20241122,165000,722231640,18050,18050,18050,18050,0
|
|
20241122,164900,722231640,18050,18050,18050,18050,0
|
|
20241122,164800,722231640,18050,18050,18050,18050,0
|
|
20241122,164700,722231640,18050,18050,18050,18050,0
|
|
20241122,164600,722231640,18050,18050,18050,18050,0
|
|
20241122,164500,722231640,18050,18050,18050,18050,0
|
|
20241122,164400,722231640,18050,18050,18050,18050,0
|
|
20241122,164300,722231640,18050,18050,18050,18050,0
|
|
20241122,164200,722231640,18050,18050,18050,18050,0
|
|
20241122,164100,722231640,18050,18050,18050,18050,0
|
|
20241122,164000,722231640,18050,18050,18050,18050,0
|
|
20241122,163900,722231640,18050,18050,18050,18050,0
|
|
20241122,163800,722231640,18050,18050,18050,18050,0
|
|
20241122,163700,722231640,18050,18050,18050,18050,0
|
|
20241122,163600,722231640,18050,18050,18050,18050,0
|
|
20241122,163500,722231640,18050,18050,18050,18050,0
|
|
20241122,163400,722231640,18050,18050,18050,18050,0
|
|
20241122,163300,722231640,18050,18050,18050,18050,0
|
|
20241122,163200,722231640,18050,18050,18050,18050,0
|
|
20241122,163100,722231640,18050,18050,18050,18050,0
|
|
20241122,163000,722231640,18050,18050,18050,18050,0
|
|
20241122,162900,722231640,18050,18050,18050,18050,0
|
|
20241122,162800,722231640,18050,18050,18050,18050,0
|
|
20241122,162700,722231640,18050,18050,18050,18050,991
|
|
20241122,162600,722231640,18050,18050,18050,18050,0
|
|
20241122,162500,722231640,18050,18050,18050,18050,0
|
|
20241122,162400,722231640,18050,18050,18050,18050,0
|
|
20241122,162300,722231640,18050,18050,18050,18050,0
|
|
20241122,162200,722231640,18050,18050,18050,18050,0
|
|
20241122,162100,722231640,18050,18050,18050,18050,0
|
|
20241122,162000,722231640,18050,18050,18050,18050,0
|
|
20241122,161900,722231640,18050,18050,18050,18050,0
|
|
20241122,161800,722231640,18050,18050,18050,18050,0
|
|
20241122,161700,722231640,18050,18050,18050,18050,0
|
|
20241122,161600,722231640,18050,18050,18050,18050,0
|
|
20241122,161500,722231640,18050,18050,18050,18050,0
|
|
20241122,161400,722231640,18050,18050,18050,18050,0
|
|
20241122,161300,722231640,18050,18050,18050,18050,0
|
|
20241122,161200,722231640,18050,18050,18050,18050,0
|
|
20241122,161100,722231640,18050,18050,18050,18050,0
|
|
20241122,161000,722231640,18050,18050,18050,18050,0
|
|
20241122,160900,722231640,18050,18050,18050,18050,0
|
|
20241122,160800,722231640,18050,18050,18050,18050,0
|
|
20241122,160700,722231640,18050,18050,18050,18050,0
|
|
20241122,160600,722231640,18050,18050,18050,18050,0
|
|
20241122,160500,722231640,18050,18050,18050,18050,0
|
|
20241122,160400,722231640,18050,18050,18050,18050,0
|
|
20241122,160300,722231640,18050,18050,18050,18050,0
|
|
20241122,160200,722231640,18050,18050,18050,18050,0
|
|
20241122,160100,722231640,18050,18050,18050,18050,0
|
|
20241122,160000,722231640,18050,18050,18050,18050,0
|
|
20241122,155900,722231640,18050,18050,18050,18050,0
|
|
20241122,155800,722231640,18050,18050,18050,18050,0
|
|
20241122,155700,722231640,18050,18050,18050,18050,991
|
|
20241122,155600,722231640,18050,18050,18050,18050,0
|
|
20241122,155500,722231640,18050,18050,18050,18050,0
|
|
20241122,155400,722231640,18050,18050,18050,18050,0
|
|
20241122,155300,722231640,18050,18050,18050,18050,0
|
|
20241122,155200,722231640,18050,18050,18050,18050,0
|
|
20241122,155100,722231640,18050,18050,18050,18050,0
|
|
20241122,155000,722231640,18050,18050,18050,18050,0
|
|
20241122,154900,722231640,18050,18050,18050,18050,0
|
|
20241122,154800,722231640,18050,18050,18050,18050,0
|
|
20241122,154700,722231640,18050,18050,18050,18050,0
|
|
20241122,154600,722231640,18050,18050,18050,18050,0
|
|
20241122,154500,722231640,18050,18050,18050,18050,0
|
|
20241122,154400,722231640,18050,18050,18050,18050,0
|
|
20241122,154300,722231640,18050,18050,18050,18050,0
|
|
20241122,154200,722231640,18050,18050,18050,18050,0
|
|
20241122,154100,722231640,18050,18050,18050,18050,0
|
|
20241122,154000,722231640,18050,18050,18050,18050,0
|
|
20241122,153900,722231640,18050,18050,18050,18050,0
|
|
20241122,153800,722231640,18050,18050,18050,18050,0
|
|
20241122,153700,722231640,18050,18050,18050,18050,0
|
|
20241122,153600,722231640,18050,18050,18050,18050,0
|
|
20241122,153500,722231640,18050,18050,18050,18050,0
|
|
20241122,153400,722231640,18050,18050,18050,18050,0
|
|
20241122,153300,722231640,18050,18050,18050,18050,0
|
|
20241122,153200,722231640,18050,18050,18050,18050,0
|
|
20241122,153100,722231640,18050,18050,18050,18050,0
|
|
20241122,153000,722231640,18050,18050,18050,18050,991
|
|
20241122,152900,704344090,18050,18050,18050,18050,0
|
|
20241122,152800,704344090,18050,18050,18050,18050,0
|
|
20241122,152700,704344090,18050,18050,18050,18050,0
|
|
20241122,152600,704344090,18050,18050,18050,18050,0
|
|
20241122,152500,704344090,18050,18050,18050,18050,0
|
|
20241122,152400,704344090,18050,18050,18050,18050,0
|
|
20241122,152300,704344090,18050,18050,18050,18050,0
|
|
20241122,152200,704344090,18050,18050,18050,18050,0
|
|
20241122,152100,704344090,18050,18050,18050,18050,0
|
|
20241122,152000,704344090,18050,18050,18050,18050,0
|
|
20241122,151900,704344090,18050,18070,18170,18050,236
|
|
20241122,151800,700070310,18170,18070,18180,18070,42
|
|
20241122,151700,699307190,18080,18100,18180,18080,102
|
|
20241122,151600,697459960,18110,18080,18110,18080,5
|
|
20241122,151500,697369470,18110,18100,18180,18100,62
|
|
20241122,151400,696245470,18190,18120,18190,18120,20
|
|
20241122,151300,695882080,18120,18120,18120,18120,20
|
|
20241122,151200,695519680,18130,18080,18130,18080,50
|
|
20241122,151100,694613270,18060,18060,18060,18060,1
|
|
20241122,151000,694595210,18060,18060,18060,18060,1
|
|
20241122,150900,694577150,18090,18090,18090,18090,1
|
|
20241122,150800,694559060,18130,18070,18130,18070,20
|
|
20241122,150700,694196680,18060,18070,18070,18060,200
|
|
20241122,150600,690584650,18080,18070,18080,18070,35
|
|
20241122,150500,689951870,18080,18070,18080,18070,29
|
|
20241122,150400,689427810,18070,18060,18070,18060,242
|
|
20241122,150300,685057270,18060,18060,18060,18060,1023
|
|
20241122,150200,666581890,18060,18060,18060,18060,0
|
|
20241122,150100,666581890,18060,18060,18060,18060,1
|
|
20241122,150000,666563830,18060,18070,18070,18060,53
|
|
20241122,145900,665606140,18060,18060,18060,18060,23
|
|
20241122,145800,665190760,18070,18060,18070,18060,79
|
|
20241122,145700,663763570,18060,18070,18070,18060,68
|
|
20241122,145600,662535270,18070,18070,18070,18070,69
|
|
20241122,145500,661288440,18070,18070,18090,18070,170
|
|
20241122,145400,658215810,18070,18080,18080,18070,55
|
|
20241122,145300,657221640,18080,18080,18080,18080,46
|
|
20241122,145200,656389960,18080,18070,18080,18070,192
|
|
20241122,145100,652919870,18080,18070,18080,18070,69
|
|
20241122,145000,651672580,18080,18070,18080,18070,71
|
|
20241122,144900,650389580,18070,18080,18080,18070,65
|
|
20241122,144800,649214830,18090,18090,18090,18090,185
|
|
20241122,144700,645868180,18090,18080,18090,18070,122
|
|
20241122,144600,643662330,18080,18080,18080,18080,27
|
|
20241122,144500,643174170,18090,18090,18090,18090,0
|
|
20241122,144400,643174170,18090,18090,18090,18090,2
|
|
20241122,144300,643137990,18090,18090,18090,18090,0
|
|
20241122,144200,643137990,18090,18090,18090,18090,0
|
|
20241122,144100,643137990,18090,18090,18090,18090,1
|
|
20241122,144000,643119900,18090,18090,18090,18090,0
|
|
20241122,143900,643119900,18090,18090,18090,18090,11
|
|
20241122,143800,642920910,18090,18090,18090,18090,0
|
|
20241122,143700,642920910,18090,18100,18100,18090,32
|
|
20241122,143600,642341820,18090,18090,18110,18080,6
|
|
20241122,143500,642233250,18100,18100,18100,18100,100
|
|
20241122,143400,640423250,18100,18100,18100,18100,0
|
|
20241122,143300,640423250,18100,18100,18100,18100,0
|
|
20241122,143200,640423250,18100,18100,18100,18100,0
|
|
20241122,143100,640423250,18100,18080,18100,18070,267
|
|
20241122,143000,635593910,18060,18060,18060,18060,349
|
|
20241122,142900,629290970,18060,18060,18060,18060,0
|
|
20241122,142800,629290970,18060,18080,18080,18060,1135
|
|
20241122,142700,608777800,18100,18100,18100,18100,31
|
|
20241122,142600,608216700,18080,18080,18080,18080,1
|
|
20241122,142500,608198620,18080,18100,18100,18080,627
|
|
20241122,142400,596860600,18100,18100,18100,18100,25
|
|
20241122,142300,596408100,18100,18100,18100,18100,1
|
|
20241122,142200,596390000,18090,18090,18090,18090,0
|
|
20241122,142100,596390000,18090,18090,18090,18090,1
|
|
20241122,142000,596371910,18090,18090,18090,18090,6
|
|
20241122,141900,596263370,18080,18070,18080,18070,156
|
|
20241122,141800,593444240,18080,18080,18080,18080,2
|
|
20241122,141700,593408080,18080,18080,18080,18080,0
|
|
20241122,141600,593408080,18080,18070,18080,18070,4
|
|
20241122,141500,593335770,18070,18080,18080,18070,65
|
|
20241122,141400,592160580,18070,18070,18070,18070,24
|
|
20241122,141300,591726900,18070,18100,18100,18060,2850
|
|
20241122,141200,540203110,18100,18110,18110,18100,36
|
|
20241122,141100,539551250,18110,18110,18140,18110,36
|
|
20241122,141000,538899250,18110,18100,18110,18100,75
|
|
20241122,140900,537541120,18090,18100,18100,18090,73
|
|
20241122,140800,536219960,18100,18110,18110,18100,25
|
|
20241122,140700,535767450,18110,18100,18110,18100,47
|
|
20241122,140600,534916720,18110,18110,18110,18110,103
|
|
20241122,140500,533051390,18110,18120,18120,18110,34
|
|
20241122,140400,532435640,18110,18100,18110,18100,239
|
|
20241122,140300,528109300,18110,18110,18110,18110,47
|
|
20241122,140200,527258130,18110,18110,18110,18110,1
|
|
20241122,140100,527240020,18110,18110,18110,18110,1
|
|
20241122,140000,527221910,18110,18120,18120,18110,34
|
|
20241122,135900,526606120,18120,18110,18120,18110,180
|
|
20241122,135800,523345320,18110,18110,18110,18110,118
|
|
20241122,135700,521208340,18120,18130,18130,18120,256
|
|
20241122,135600,516569600,18130,18130,18130,18130,67
|
|
20241122,135500,515354890,18130,18130,18130,18130,4
|
|
20241122,135400,515282370,18140,18140,18140,18140,15
|
|
20241122,135300,515010270,18150,18140,18150,18140,78
|
|
20241122,135200,513595300,18140,18160,18170,18140,57
|
|
20241122,135100,512560830,18150,18170,18170,18150,6
|
|
20241122,135000,512451880,18160,18160,18160,18160,3
|
|
20241122,134900,512397400,18150,18150,18150,18150,1
|
|
20241122,134800,512379250,18150,18160,18170,18150,7
|
|
20241122,134700,512252140,18150,18160,18170,18150,14
|
|
20241122,134600,511997920,18160,18150,18160,18150,5
|
|
20241122,134500,511907130,18150,18150,18150,18150,0
|
|
20241122,134400,511907130,18150,18160,18160,18150,4
|
|
20241122,134300,511834500,18160,18160,18160,18160,1
|
|
20241122,134200,511816340,18160,18170,18170,18160,3
|
|
20241122,134100,511761840,18170,18160,18170,18150,11
|
|
20241122,134000,511562080,18150,18150,18150,18150,21
|
|
20241122,133900,511180930,18150,18150,18150,18150,2
|
|
20241122,133800,511144630,18150,18160,18160,18150,6
|
|
20241122,133700,511035680,18150,18150,18150,18150,1
|
|
20241122,133600,511017530,18150,18140,18150,18140,10
|
|
20241122,133500,510836120,18150,18140,18150,18140,7
|
|
20241122,133400,510709110,18150,18150,18150,18150,30
|
|
20241122,133300,510164610,18140,18140,18140,18140,1
|
|
20241122,133200,510146470,18140,18140,18140,18140,2
|
|
20241122,133100,510110190,18140,18140,18140,18140,7
|
|
20241122,133000,509983210,18150,18140,18150,18140,27
|
|
20241122,132900,509493410,18140,18140,18140,18140,12
|
|
20241122,132800,509275730,18140,18140,18150,18140,60
|
|
20241122,132700,508187270,18140,18140,18150,18140,28
|
|
20241122,132600,507679340,18150,18150,18150,18150,144
|
|
20241122,132500,505065740,18150,18150,18150,18150,38
|
|
20241122,132400,504376040,18150,18160,18160,18150,487
|
|
20241122,132300,495532680,18150,18160,18160,18150,11
|
|
20241122,132200,495333000,18160,18160,18160,18160,3
|
|
20241122,132100,495278520,18150,18150,18150,18150,20
|
|
20241122,132000,494915520,18160,18160,18160,18160,0
|
|
20241122,131900,494915520,18160,18160,18160,18160,0
|
|
20241122,131800,494915520,18160,18160,18160,18160,0
|
|
20241122,131700,494915520,18160,18160,18160,18160,0
|
|
20241122,131600,494915520,18160,18160,18160,18160,1
|
|
20241122,131500,494897360,18160,18160,18160,18160,5
|
|
20241122,131400,494806560,18150,18150,18150,18150,0
|
|
20241122,131300,494806560,18150,18150,18150,18150,2
|
|
20241122,131200,494770260,18150,18160,18160,18150,3
|
|
20241122,131100,494715790,18150,18150,18160,18150,13
|
|
20241122,131000,494479800,18150,18150,18150,18150,10
|
|
20241122,130900,494298300,18150,18160,18160,18150,51
|
|
20241122,130800,493372260,18150,18150,18150,18150,39
|
|
20241122,130700,492664410,18160,18160,18160,18160,1
|
|
20241122,130600,492646250,18170,18170,18170,18160,126
|
|
20241122,130500,490357830,18170,18170,18170,18170,1
|
|
20241122,130400,490339660,18170,18170,18170,18170,5
|
|
20241122,130300,490248810,18170,18170,18170,18170,1
|
|
20241122,130200,490230640,18180,18160,18180,18160,100
|
|
20241122,130100,488412840,18160,18160,18160,18160,0
|
|
20241122,130000,488412840,18160,18170,18170,18160,69
|
|
20241122,125900,487159700,18180,18180,18180,18180,2
|
|
20241122,125800,487123340,18190,18180,18190,18170,12
|
|
20241122,125700,486905180,18180,18180,18180,18180,1
|
|
20241122,125600,486887000,18180,18180,18180,18180,1
|
|
20241122,125500,486868820,18170,18170,18170,18170,0
|
|
20241122,125400,486868820,18170,18170,18170,18170,1
|
|
20241122,125300,486850650,18180,18180,18180,18180,0
|
|
20241122,125200,486850650,18180,18180,18180,18180,1
|
|
20241122,125100,486832470,18180,18180,18180,18180,4
|
|
20241122,125000,486759750,18190,18170,18190,18170,12
|
|
20241122,124900,486541660,18170,18190,18190,18170,20
|
|
20241122,124800,486178040,18190,18200,18200,18170,48
|
|
20241122,124700,485305190,18180,18170,18200,18170,21
|
|
20241122,124600,484923450,18160,18150,18160,18150,9
|
|
20241122,124500,484760020,18150,18150,18150,18150,0
|
|
20241122,124400,484760020,18150,18150,18160,18150,10
|
|
20241122,124300,484578470,18150,18150,18150,18150,0
|
|
20241122,124200,484578470,18150,18150,18150,18150,11
|
|
20241122,124100,484378820,18170,18150,18170,18150,67
|
|
20241122,124000,483161640,18150,18160,18160,18150,10
|
|
20241122,123900,482980120,18170,18170,18170,18170,0
|
|
20241122,123800,482980120,18170,18170,18170,18170,130
|
|
20241122,123700,480618020,18190,18180,18200,18160,337
|
|
20241122,123600,474493990,18200,18180,18200,18180,125
|
|
20241122,123500,472219520,18190,18180,18190,18180,48
|
|
20241122,123400,471346870,18190,18190,18190,18180,114
|
|
20241122,123300,469273320,18190,18190,18190,18190,46
|
|
20241122,123200,468436580,18190,18180,18220,18180,31
|
|
20241122,123100,467872920,18220,18190,18220,18170,85
|
|
20241122,123000,466326640,18200,18220,18220,18190,97
|
|
20241122,122900,464561400,18220,18210,18220,18200,509
|
|
20241122,122800,455292530,18210,18210,18210,18210,10
|
|
20241122,122700,455110430,18210,18210,18210,18210,22
|
|
20241122,122600,454709810,18210,18210,18210,18210,20
|
|
20241122,122500,454345610,18230,18210,18240,18210,77
|
|
20241122,122400,452943290,18210,18210,18220,18210,512
|
|
20241122,122300,443619660,18210,18190,18210,18190,20
|
|
20241122,122200,443255510,18190,18190,18190,18190,1
|
|
20241122,122100,443237320,18190,18190,18190,18190,2
|
|
20241122,122000,443200940,18190,18190,18210,18190,18
|
|
20241122,121900,442873500,18220,18200,18220,18170,102
|
|
20241122,121800,441016050,18210,18210,18210,18210,5
|
|
20241122,121700,440925000,18210,18140,18210,18140,26
|
|
20241122,121600,440452510,18130,18160,18160,18130,23
|
|
20241122,121500,440035130,18160,18120,18160,18120,29
|
|
20241122,121400,439509240,18160,18120,18160,18120,21
|
|
20241122,121300,439128410,18140,18120,18140,18120,50
|
|
20241122,121200,438221660,18130,18110,18130,18110,29
|
|
20241122,121100,437696240,18100,18110,18110,18100,53
|
|
20241122,121000,436736420,18100,18110,18110,18100,22
|
|
20241122,120900,436338210,18110,18120,18120,18110,115
|
|
20241122,120800,434254560,18130,18120,18130,18110,126
|
|
20241122,120700,431971630,18110,18110,18110,18110,11
|
|
20241122,120600,431772420,18110,18110,18110,18110,15
|
|
20241122,120500,431500770,18110,18120,18120,18110,61
|
|
20241122,120400,430395610,18110,18110,18110,18110,30
|
|
20241122,120300,429852310,18110,18110,18110,18110,40
|
|
20241122,120200,429127910,18110,18110,18110,18110,50
|
|
20241122,120100,428222410,18110,18100,18110,18100,70
|
|
20241122,120000,426955210,18110,18110,18110,18110,35
|
|
20241122,115900,426321360,18100,18110,18110,18100,64
|
|
20241122,115800,425162830,18110,18110,18110,18110,35
|
|
20241122,115700,424528980,18110,18110,18110,18110,50
|
|
20241122,115600,423623480,18110,18120,18120,18110,54
|
|
20241122,115500,422645500,18110,18110,18120,18110,54
|
|
20241122,115400,421667540,18120,18120,18120,18120,50
|
|
20241122,115300,420761540,18120,18120,18120,18110,101
|
|
20241122,115200,418931920,18120,18120,18120,18120,0
|
|
20241122,115100,418931920,18120,18110,18120,18110,97
|
|
20241122,115000,417174780,18120,18110,18120,18110,51
|
|
20241122,114900,416251160,18110,18120,18120,18110,360
|
|
20241122,114800,409731460,18120,18120,18120,18120,2
|
|
20241122,114700,409695220,18130,18100,18130,18100,103
|
|
20241122,114600,407830370,18100,18110,18110,18100,51
|
|
20241122,114500,406907260,18110,18110,18110,18110,46
|
|
20241122,114400,406074200,18110,18110,18110,18110,7
|
|
20241122,114300,405947430,18110,18100,18120,18100,136
|
|
20241122,114200,403483970,18100,18110,18110,18090,344
|
|
20241122,114100,397257460,18120,18130,18140,18110,59
|
|
20241122,114000,396188500,18130,18130,18130,18130,205
|
|
20241122,113900,392471850,18140,18140,18140,18140,51
|
|
20241122,113800,391546710,18140,18140,18140,18130,52
|
|
20241122,113700,390603930,18140,18140,18140,18130,56
|
|
20241122,113600,389588590,18140,18140,18140,18140,11
|
|
20241122,113500,389389050,18150,18160,18160,18150,92
|
|
20241122,113400,387719240,18160,18170,18170,18160,38
|
|
20241122,113300,387029140,18170,18180,18180,18170,66
|
|
20241122,113200,385829910,18170,18180,18180,18170,52
|
|
20241122,113100,384885060,18170,18170,18170,18170,1
|
|
20241122,113000,384866890,18160,18170,18210,18160,214
|
|
20241122,112900,380975060,18170,18170,18170,18170,23
|
|
20241122,112800,380557150,18160,18160,18170,18160,145
|
|
20241122,112700,377923660,18170,18170,18170,18170,9
|
|
20241122,112600,377760130,18170,18160,18170,18160,67
|
|
20241122,112500,376542910,18160,18160,18160,18160,51
|
|
20241122,112400,375616750,18190,18150,18190,18140,118
|
|
20241122,112300,373473870,18130,18160,18160,18130,623
|
|
20241122,112200,362168630,18160,18180,18180,18160,1406
|
|
20241122,112100,336623530,18180,18180,18180,18180,1032
|
|
20241122,112000,317861770,18180,18200,18200,18180,424
|
|
20241122,111900,310149350,18190,18180,18190,18180,144
|
|
20241122,111800,307530490,18180,18180,18180,18180,50
|
|
20241122,111700,306621490,18190,18190,18190,18190,11
|
|
20241122,111600,306421400,18180,18190,18190,18180,164
|
|
20241122,111500,303439860,18190,18180,18190,18180,57
|
|
20241122,111400,302403530,18190,18200,18200,18190,54
|
|
20241122,111300,301421160,18190,18190,18190,18190,51
|
|
20241122,111200,300493470,18190,18200,18200,18190,443
|
|
20241122,111100,292431550,18200,18200,18200,18200,100
|
|
20241122,111000,290611550,18210,18210,18210,18210,10
|
|
20241122,110900,290429450,18200,18210,18210,18200,61
|
|
20241122,110800,289319150,18210,18210,18210,18210,3
|
|
20241122,110700,289264520,18210,18210,18210,18210,97
|
|
20241122,110600,287498150,18210,18210,18210,18210,0
|
|
20241122,110500,287498150,18210,18210,18210,18210,294
|
|
20241122,110400,282144410,18220,18220,18220,18220,0
|
|
20241122,110300,282144410,18220,18230,18230,18220,29
|
|
20241122,110200,281616020,18240,18230,18240,18230,52
|
|
20241122,110100,280668050,18230,18240,18240,18230,52
|
|
20241122,110000,279720080,18240,18210,18240,18210,141
|
|
20241122,105900,277151360,18210,18200,18210,18200,111
|
|
20241122,105800,275130640,18200,18220,18220,18200,171
|
|
20241122,105700,272016740,18220,18220,18220,18210,72
|
|
20241122,105600,270705400,18220,18220,18220,18210,57
|
|
20241122,105500,269667360,18220,18230,18230,18220,39
|
|
20241122,105400,268956630,18230,18220,18230,18220,151
|
|
20241122,105300,266204410,18230,18220,18230,18220,66
|
|
20241122,105200,265001730,18230,18220,18230,18220,53
|
|
20241122,105100,264036040,18220,18220,18220,18220,50
|
|
20241122,105000,263125040,18230,18230,18230,18230,2
|
|
20241122,104900,263088580,18230,18230,18230,18230,49
|
|
20241122,104800,262195310,18220,18220,18220,18220,100
|
|
20241122,104700,260373310,18220,18220,18220,18220,0
|
|
20241122,104600,260373310,18220,18230,18230,18220,52
|
|
20241122,104500,259425860,18230,18230,18230,18230,50
|
|
20241122,104400,258514360,18220,18240,18240,18220,52
|
|
20241122,104300,257566880,18240,18240,18240,18240,4
|
|
20241122,104200,257493920,18220,18220,18220,18210,136
|
|
20241122,104100,255017010,18220,18240,18240,18210,112
|
|
20241122,104000,252977270,18240,18220,18260,18220,197
|
|
20241122,103900,249385200,18220,18220,18220,18220,1
|
|
20241122,103800,249366980,18210,18210,18230,18210,424
|
|
20241122,103700,241640730,18200,18200,18200,18200,184
|
|
20241122,103600,238291930,18200,18210,18210,18200,86
|
|
20241122,103500,236726370,18220,18220,18220,18220,0
|
|
20241122,103400,236726370,18220,18280,18280,18210,696
|
|
20241122,103300,224026170,18280,18210,18280,18210,269
|
|
20241122,103200,219122190,18210,18230,18240,18210,36
|
|
20241122,103100,218465780,18230,18210,18230,18210,93
|
|
20241122,103000,216772220,18210,18200,18210,18200,73
|
|
20241122,102900,215443520,18200,18190,18200,18190,25
|
|
20241122,102800,214988700,18180,18180,18190,18180,165
|
|
20241122,102700,211987930,18190,18210,18210,18180,894
|
|
20241122,102600,195718880,18210,18230,18230,18210,477
|
|
20241122,102500,187026740,18230,18230,18230,18230,100
|
|
20241122,102400,185203740,18230,18230,18230,18230,76
|
|
20241122,102300,183818260,18240,18230,18240,18230,53
|
|
20241122,102200,182852050,18240,18240,18240,18240,2
|
|
20241122,102100,182815570,18240,18240,18240,18230,98
|
|
20241122,102000,181028550,18240,18240,18240,18240,0
|
|
20241122,101900,181028550,18240,18240,18240,18240,286
|
|
20241122,101800,175811910,18240,18250,18270,18240,280
|
|
20241122,101700,170704040,18250,18250,18290,18250,203
|
|
20241122,101600,166996350,18250,18250,18250,18250,34
|
|
20241122,101500,166375850,18260,18240,18260,18240,272
|
|
20241122,101400,161412380,18240,18230,18240,18230,64
|
|
20241122,101300,160245360,18230,18250,18250,18230,194
|
|
20241122,101200,156708450,18250,18250,18250,18250,1
|
|
20241122,101100,156690200,18250,18270,18270,18250,52
|
|
20241122,101000,155740670,18270,18270,18270,18270,11
|
|
20241122,100900,155539700,18270,18280,18290,18270,93
|
|
20241122,100800,153840330,18280,18280,18280,18280,51
|
|
20241122,100700,152908050,18270,18270,18270,18270,0
|
|
20241122,100600,152908050,18270,18290,18290,18270,248
|
|
20241122,100500,148374560,18290,18290,18310,18290,98
|
|
20241122,100400,146582110,18280,18290,18290,18280,56
|
|
20241122,100300,145558380,18310,18280,18310,18280,101
|
|
20241122,100200,143711110,18280,18290,18290,18280,50
|
|
20241122,100100,142797080,18310,18330,18340,18300,879
|
|
20241122,100000,126697190,18330,18390,18390,18330,1278
|
|
20241122,095900,103246980,18380,18380,18380,18380,57
|
|
20241122,095800,102199320,18380,18390,18390,18380,19
|
|
20241122,095700,101850030,18400,18400,18400,18400,10
|
|
20241122,095600,101666030,18400,18420,18420,18400,485
|
|
20241122,095500,92738270,18420,18420,18420,18420,6
|
|
20241122,095400,92627750,18430,18430,18430,18430,57
|
|
20241122,095300,91577240,18440,18440,18440,18440,42
|
|
20241122,095200,90802760,18430,18460,18460,18430,54
|
|
20241122,095100,89807470,18480,18480,18480,18480,0
|
|
20241122,095000,89807470,18480,18490,18490,18480,11
|
|
20241122,094900,89604090,18510,18520,18520,18490,1014
|
|
20241122,094800,70839720,18530,18520,18530,18520,20
|
|
20241122,094700,70469220,18510,18500,18510,18500,49
|
|
20241122,094600,69562240,18500,18470,18500,18470,456
|
|
20241122,094500,61135200,18470,18450,18470,18450,800
|
|
20241122,094400,46374680,18440,18430,18440,18430,39
|
|
20241122,094300,45655540,18430,18430,18430,18430,27
|
|
20241122,094200,45157930,18430,18430,18430,18430,15
|
|
20241122,094100,44881480,18410,18410,18410,18410,0
|
|
20241122,094000,44881480,18410,18410,18410,18410,0
|
|
20241122,093900,44881480,18410,18410,18410,18410,272
|
|
20241122,093800,39873960,18430,18440,18440,18430,19
|
|
20241122,093700,39523780,18450,18440,18450,18440,3
|
|
20241122,093600,39468450,18410,18410,18410,18410,2
|
|
20241122,093500,39431630,18430,18390,18430,18390,291
|
|
20241122,093400,34078790,18400,18400,18400,18400,10
|
|
20241122,093300,33894790,18390,18390,18390,18390,0
|
|
20241122,093200,33894790,18390,18390,18390,18390,0
|
|
20241122,093100,33894790,18390,18390,18390,18390,0
|
|
20241122,093000,33894790,18390,18370,18400,18370,4
|
|
20241122,092900,33821250,18400,18370,18400,18370,2
|
|
20241122,092800,33784480,18390,18370,18390,18370,2
|
|
20241122,092700,33747720,18360,18360,18360,18360,1
|
|
20241122,092600,33729360,18400,18390,18400,18370,143
|
|
20241122,092500,31100360,18400,18370,18400,18370,227
|
|
20241122,092400,26929720,18370,18370,18390,18370,5
|
|
20241122,092300,26837840,18370,18360,18380,18360,6
|
|
20241122,092200,26727610,18390,18420,18420,18390,591
|
|
20241122,092100,15847650,18410,18430,18430,18410,40
|
|
20241122,092000,15110910,18450,18440,18450,18430,19
|
|
20241122,091900,14760600,18440,18430,18440,18430,26
|
|
20241122,091800,14281410,18440,18420,18450,18420,25
|
|
20241122,091700,13820420,18430,18420,18430,18400,5
|
|
20241122,091600,13728350,18400,18450,18460,18400,33
|
|
20241122,091500,13119340,18460,18460,18460,18460,0
|
|
20241122,091400,13119340,18460,18450,18460,18450,150
|
|
20241122,091300,10351300,18380,18340,18380,18340,22
|
|
20241122,091200,9947760,18320,18320,18320,18320,0
|
|
20241122,091100,9947760,18320,18320,18320,18320,0
|
|
20241122,091000,9947760,18320,18320,18320,18320,0
|
|
20241122,090900,9947760,18320,18320,18320,18320,397
|
|
20241122,090800,2674720,18320,18320,18320,18320,0
|
|
20241122,090700,2674720,18320,18320,18320,18320,0
|
|
20241122,090600,2674720,18320,18320,18320,18320,100
|
|
20241122,090500,842720,18320,18320,18320,18320,20
|
|
20241122,090400,476320,18320,18320,18320,18320,0
|
|
20241122,090300,476320,18320,18320,18320,18320,0
|
|
20241122,090200,476320,18320,18320,18320,18320,0
|
|
20241122,090100,476320,18320,18320,18320,18320,0
|
|
20241122,090000,476320,18320,18320,18320,18320,26
|