669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,200600,447478440,15390,15390,15390,15390,90
|
|
20241126,200500,447478440,15390,15390,15390,15390,0
|
|
20241126,200400,447478440,15390,15390,15390,15390,0
|
|
20241126,200300,447478440,15390,15390,15390,15390,0
|
|
20241126,200200,447478440,15390,15390,15390,15390,0
|
|
20241126,200100,447478440,15390,15390,15390,15390,0
|
|
20241126,200000,447478440,15390,15390,15390,15390,0
|
|
20241126,195900,447478440,15390,15390,15390,15390,0
|
|
20241126,195800,447478440,15390,15390,15390,15390,0
|
|
20241126,195700,447478440,15390,15390,15390,15390,0
|
|
20241126,195600,447478440,15390,15390,15390,15390,0
|
|
20241126,195500,447478440,15390,15390,15390,15390,0
|
|
20241126,195400,447478440,15390,15390,15390,15390,0
|
|
20241126,195300,447478440,15390,15390,15390,15390,0
|
|
20241126,195200,447478440,15390,15390,15390,15390,0
|
|
20241126,195100,447478440,15390,15390,15390,15390,0
|
|
20241126,195000,447478440,15390,15390,15390,15390,0
|
|
20241126,194900,447478440,15390,15390,15390,15390,0
|
|
20241126,194800,447478440,15390,15390,15390,15390,0
|
|
20241126,194700,447478440,15390,15390,15390,15390,0
|
|
20241126,194600,447478440,15390,15390,15390,15390,0
|
|
20241126,194500,447478440,15390,15390,15390,15390,0
|
|
20241126,194400,447478440,15390,15390,15390,15390,0
|
|
20241126,194300,447478440,15390,15390,15390,15390,0
|
|
20241126,194200,447478440,15390,15390,15390,15390,0
|
|
20241126,194100,447478440,15390,15390,15390,15390,0
|
|
20241126,194000,447478440,15390,15390,15390,15390,0
|
|
20241126,193900,447478440,15390,15390,15390,15390,0
|
|
20241126,193800,447478440,15390,15390,15390,15390,0
|
|
20241126,193700,447478440,15390,15390,15390,15390,0
|
|
20241126,193600,447478440,15390,15390,15390,15390,90
|
|
20241126,193500,447478440,15390,15390,15390,15390,0
|
|
20241126,193400,447478440,15390,15390,15390,15390,0
|
|
20241126,193300,447478440,15390,15390,15390,15390,0
|
|
20241126,193200,447478440,15390,15390,15390,15390,0
|
|
20241126,193100,447478440,15390,15390,15390,15390,0
|
|
20241126,193000,447478440,15390,15390,15390,15390,0
|
|
20241126,192900,447478440,15390,15390,15390,15390,0
|
|
20241126,192800,447478440,15390,15390,15390,15390,0
|
|
20241126,192700,447478440,15390,15390,15390,15390,0
|
|
20241126,192600,447478440,15390,15390,15390,15390,0
|
|
20241126,192500,447478440,15390,15390,15390,15390,0
|
|
20241126,192400,447478440,15390,15390,15390,15390,0
|
|
20241126,192300,447478440,15390,15390,15390,15390,0
|
|
20241126,192200,447478440,15390,15390,15390,15390,0
|
|
20241126,192100,447478440,15390,15390,15390,15390,0
|
|
20241126,192000,447478440,15390,15390,15390,15390,0
|
|
20241126,191900,447478440,15390,15390,15390,15390,0
|
|
20241126,191800,447478440,15390,15390,15390,15390,0
|
|
20241126,191700,447478440,15390,15390,15390,15390,0
|
|
20241126,191600,447478440,15390,15390,15390,15390,0
|
|
20241126,191500,447478440,15390,15390,15390,15390,0
|
|
20241126,191400,447478440,15390,15390,15390,15390,0
|
|
20241126,191300,447478440,15390,15390,15390,15390,0
|
|
20241126,191200,447478440,15390,15390,15390,15390,0
|
|
20241126,191100,447478440,15390,15390,15390,15390,0
|
|
20241126,191000,447478440,15390,15390,15390,15390,0
|
|
20241126,190900,447478440,15390,15390,15390,15390,0
|
|
20241126,190800,447478440,15390,15390,15390,15390,0
|
|
20241126,190700,447478440,15390,15390,15390,15390,0
|
|
20241126,190600,447478440,15390,15390,15390,15390,90
|
|
20241126,190500,447478440,15390,15390,15390,15390,0
|
|
20241126,190400,447478440,15390,15390,15390,15390,0
|
|
20241126,190300,447478440,15390,15390,15390,15390,0
|
|
20241126,190200,447478440,15390,15390,15390,15390,0
|
|
20241126,190100,447478440,15390,15390,15390,15390,0
|
|
20241126,190000,447478440,15390,15390,15390,15390,0
|
|
20241126,185900,447478440,15390,15390,15390,15390,0
|
|
20241126,185800,447478440,15390,15390,15390,15390,0
|
|
20241126,185700,447478440,15390,15390,15390,15390,0
|
|
20241126,185600,447478440,15390,15390,15390,15390,0
|
|
20241126,185500,447478440,15390,15390,15390,15390,0
|
|
20241126,185400,447478440,15390,15390,15390,15390,0
|
|
20241126,185300,447478440,15390,15390,15390,15390,0
|
|
20241126,185200,447478440,15390,15390,15390,15390,0
|
|
20241126,185100,447478440,15390,15390,15390,15390,0
|
|
20241126,185000,447478440,15390,15390,15390,15390,0
|
|
20241126,184900,447478440,15390,15390,15390,15390,0
|
|
20241126,184800,447478440,15390,15390,15390,15390,0
|
|
20241126,184700,447478440,15390,15390,15390,15390,0
|
|
20241126,184600,447478440,15390,15390,15390,15390,0
|
|
20241126,184500,447478440,15390,15390,15390,15390,0
|
|
20241126,184400,447478440,15390,15390,15390,15390,0
|
|
20241126,184300,447478440,15390,15390,15390,15390,0
|
|
20241126,184200,447478440,15390,15390,15390,15390,0
|
|
20241126,184100,447478440,15390,15390,15390,15390,0
|
|
20241126,184000,447478440,15390,15390,15390,15390,0
|
|
20241126,183900,447478440,15390,15390,15390,15390,0
|
|
20241126,183800,447478440,15390,15390,15390,15390,0
|
|
20241126,183700,447478440,15390,15390,15390,15390,0
|
|
20241126,183600,447478440,15390,15390,15390,15390,90
|
|
20241126,183500,447478440,15390,15390,15390,15390,0
|
|
20241126,183400,447478440,15390,15390,15390,15390,0
|
|
20241126,183300,447478440,15390,15390,15390,15390,0
|
|
20241126,183200,447478440,15390,15390,15390,15390,0
|
|
20241126,183100,447478440,15390,15390,15390,15390,0
|
|
20241126,183000,447478440,15390,15390,15390,15390,0
|
|
20241126,182900,447478440,15390,15390,15390,15390,0
|
|
20241126,182800,447478440,15390,15390,15390,15390,0
|
|
20241126,182700,447478440,15390,15390,15390,15390,0
|
|
20241126,182600,447478440,15390,15390,15390,15390,0
|
|
20241126,182500,447478440,15390,15390,15390,15390,0
|
|
20241126,182400,447478440,15390,15390,15390,15390,0
|
|
20241126,182300,447478440,15390,15390,15390,15390,0
|
|
20241126,182200,447478440,15390,15390,15390,15390,0
|
|
20241126,182100,447478440,15390,15390,15390,15390,0
|
|
20241126,182000,447478440,15390,15390,15390,15390,0
|
|
20241126,181900,447478440,15390,15390,15390,15390,0
|
|
20241126,181800,447478440,15390,15390,15390,15390,0
|
|
20241126,181700,447478440,15390,15390,15390,15390,0
|
|
20241126,181600,447478440,15390,15390,15390,15390,0
|
|
20241126,181500,447478440,15390,15390,15390,15390,0
|
|
20241126,181400,447478440,15390,15390,15390,15390,0
|
|
20241126,181300,447478440,15390,15390,15390,15390,0
|
|
20241126,181200,447478440,15390,15390,15390,15390,0
|
|
20241126,181100,447478440,15390,15390,15390,15390,0
|
|
20241126,181000,447478440,15390,15390,15390,15390,0
|
|
20241126,180900,447478440,15390,15390,15390,15390,0
|
|
20241126,180800,447478440,15390,15390,15390,15390,0
|
|
20241126,180700,447478440,15390,15390,15390,15390,0
|
|
20241126,180600,447478440,15390,15390,15390,15390,90
|
|
20241126,180500,447478440,15390,15390,15390,15390,0
|
|
20241126,180400,447478440,15390,15390,15390,15390,0
|
|
20241126,180300,447478440,15390,15390,15390,15390,0
|
|
20241126,180200,447478440,15390,15390,15390,15390,0
|
|
20241126,180100,447478440,15390,15390,15390,15390,0
|
|
20241126,180000,447478440,15390,15390,15390,15390,0
|
|
20241126,175900,447478440,15390,15390,15390,15390,0
|
|
20241126,175800,447478440,15390,15390,15390,15390,0
|
|
20241126,175700,447478440,15390,15390,15390,15390,0
|
|
20241126,175600,447478440,15390,15390,15390,15390,0
|
|
20241126,175500,447478440,15390,15390,15390,15390,0
|
|
20241126,175400,447478440,15390,15390,15390,15390,0
|
|
20241126,175300,447478440,15390,15390,15390,15390,0
|
|
20241126,175200,447478440,15390,15390,15390,15390,0
|
|
20241126,175100,447478440,15390,15390,15390,15390,0
|
|
20241126,175000,447478440,15390,15390,15390,15390,0
|
|
20241126,174900,447478440,15390,15390,15390,15390,0
|
|
20241126,174800,447478440,15390,15390,15390,15390,0
|
|
20241126,174700,447478440,15390,15390,15390,15390,0
|
|
20241126,174600,447478440,15390,15390,15390,15390,0
|
|
20241126,174500,447478440,15390,15390,15390,15390,0
|
|
20241126,174400,447478440,15390,15390,15390,15390,0
|
|
20241126,174300,447478440,15390,15390,15390,15390,0
|
|
20241126,174200,447478440,15390,15390,15390,15390,0
|
|
20241126,174100,447478440,15390,15390,15390,15390,0
|
|
20241126,174000,447478440,15390,15390,15390,15390,0
|
|
20241126,173900,447478440,15390,15390,15390,15390,0
|
|
20241126,173800,447478440,15390,15390,15390,15390,0
|
|
20241126,173700,447478440,15390,15390,15390,15390,0
|
|
20241126,173600,447478440,15390,15390,15390,15390,90
|
|
20241126,173500,447478440,15390,15390,15390,15390,0
|
|
20241126,173400,447478440,15390,15390,15390,15390,0
|
|
20241126,173300,447478440,15390,15390,15390,15390,0
|
|
20241126,173200,447478440,15390,15390,15390,15390,0
|
|
20241126,173100,447478440,15390,15390,15390,15390,0
|
|
20241126,173000,447478440,15390,15390,15390,15390,0
|
|
20241126,172900,447478440,15390,15390,15390,15390,0
|
|
20241126,172800,447478440,15390,15390,15390,15390,0
|
|
20241126,172700,447478440,15390,15390,15390,15390,0
|
|
20241126,172600,447478440,15390,15390,15390,15390,0
|
|
20241126,172500,447478440,15390,15390,15390,15390,0
|
|
20241126,172400,447478440,15390,15390,15390,15390,0
|
|
20241126,172300,447478440,15390,15390,15390,15390,0
|
|
20241126,172200,447478440,15390,15390,15390,15390,0
|
|
20241126,172100,447478440,15390,15390,15390,15390,0
|
|
20241126,172000,447478440,15390,15390,15390,15390,0
|
|
20241126,171900,447478440,15390,15390,15390,15390,0
|
|
20241126,171800,447478440,15390,15390,15390,15390,0
|
|
20241126,171700,447478440,15390,15390,15390,15390,0
|
|
20241126,171600,447478440,15390,15390,15390,15390,0
|
|
20241126,171500,447478440,15390,15390,15390,15390,0
|
|
20241126,171400,447478440,15390,15390,15390,15390,0
|
|
20241126,171300,447478440,15390,15390,15390,15390,0
|
|
20241126,171200,447478440,15390,15390,15390,15390,0
|
|
20241126,171100,447478440,15390,15390,15390,15390,0
|
|
20241126,171000,447478440,15390,15390,15390,15390,0
|
|
20241126,170900,447478440,15390,15390,15390,15390,0
|
|
20241126,170800,447478440,15390,15390,15390,15390,0
|
|
20241126,170700,447478440,15390,15390,15390,15390,0
|
|
20241126,170600,447478440,15390,15390,15390,15390,90
|
|
20241126,170500,447478440,15390,15390,15390,15390,0
|
|
20241126,170400,447478440,15390,15390,15390,15390,0
|
|
20241126,170300,447478440,15390,15390,15390,15390,0
|
|
20241126,170200,447478440,15390,15390,15390,15390,0
|
|
20241126,170100,447478440,15390,15390,15390,15390,0
|
|
20241126,170000,447478440,15390,15390,15390,15390,0
|
|
20241126,165900,447478440,15390,15390,15390,15390,0
|
|
20241126,165800,447478440,15390,15390,15390,15390,0
|
|
20241126,165700,447478440,15390,15390,15390,15390,0
|
|
20241126,165600,447478440,15390,15390,15390,15390,0
|
|
20241126,165500,447478440,15390,15390,15390,15390,0
|
|
20241126,165400,447478440,15390,15390,15390,15390,0
|
|
20241126,165300,447478440,15390,15390,15390,15390,0
|
|
20241126,165200,447478440,15390,15390,15390,15390,0
|
|
20241126,165100,447478440,15390,15390,15390,15390,0
|
|
20241126,165000,447478440,15390,15390,15390,15390,0
|
|
20241126,164900,447478440,15390,15390,15390,15390,0
|
|
20241126,164800,447478440,15390,15390,15390,15390,0
|
|
20241126,164700,447478440,15390,15390,15390,15390,0
|
|
20241126,164600,447478440,15390,15390,15390,15390,0
|
|
20241126,164500,447478440,15390,15390,15390,15390,0
|
|
20241126,164400,447478440,15390,15390,15390,15390,0
|
|
20241126,164300,447478440,15390,15390,15390,15390,0
|
|
20241126,164200,447478440,15390,15390,15390,15390,0
|
|
20241126,164100,447478440,15390,15390,15390,15390,0
|
|
20241126,164000,447478440,15390,15390,15390,15390,0
|
|
20241126,163900,447478440,15390,15390,15390,15390,0
|
|
20241126,163800,447478440,15390,15390,15390,15390,0
|
|
20241126,163700,447478440,15390,15390,15390,15390,0
|
|
20241126,163600,447478440,15390,15390,15390,15390,90
|
|
20241126,163500,447478440,15390,15390,15390,15390,0
|
|
20241126,163400,447478440,15390,15390,15390,15390,0
|
|
20241126,163300,447478440,15390,15390,15390,15390,0
|
|
20241126,163200,447478440,15390,15390,15390,15390,0
|
|
20241126,163100,447478440,15390,15390,15390,15390,0
|
|
20241126,163000,447478440,15390,15390,15390,15390,0
|
|
20241126,162900,447478440,15390,15390,15390,15390,0
|
|
20241126,162800,447478440,15390,15390,15390,15390,0
|
|
20241126,162700,447478440,15390,15390,15390,15390,0
|
|
20241126,162600,447478440,15390,15390,15390,15390,0
|
|
20241126,162500,447478440,15390,15390,15390,15390,0
|
|
20241126,162400,447478440,15390,15390,15390,15390,0
|
|
20241126,162300,447478440,15390,15390,15390,15390,0
|
|
20241126,162200,447478440,15390,15390,15390,15390,0
|
|
20241126,162100,447478440,15390,15390,15390,15390,0
|
|
20241126,162000,447478440,15390,15390,15390,15390,0
|
|
20241126,161900,447478440,15390,15390,15390,15390,0
|
|
20241126,161800,447478440,15390,15390,15390,15390,0
|
|
20241126,161700,447478440,15390,15390,15390,15390,0
|
|
20241126,161600,447478440,15390,15390,15390,15390,0
|
|
20241126,161500,447478440,15390,15390,15390,15390,0
|
|
20241126,161400,447478440,15390,15390,15390,15390,0
|
|
20241126,161300,447478440,15390,15390,15390,15390,0
|
|
20241126,161200,447478440,15390,15390,15390,15390,0
|
|
20241126,161100,447478440,15390,15390,15390,15390,0
|
|
20241126,161000,447478440,15390,15390,15390,15390,0
|
|
20241126,160900,447478440,15390,15390,15390,15390,0
|
|
20241126,160800,447478440,15390,15390,15390,15390,0
|
|
20241126,160700,447478440,15390,15390,15390,15390,0
|
|
20241126,160600,447478440,15390,15390,15390,15390,90
|
|
20241126,160500,447478440,15390,15390,15390,15390,0
|
|
20241126,160400,447478440,15390,15390,15390,15390,0
|
|
20241126,160300,447478440,15390,15390,15390,15390,0
|
|
20241126,160200,447478440,15390,15390,15390,15390,0
|
|
20241126,160100,447478440,15390,15390,15390,15390,0
|
|
20241126,160000,447478440,15390,15390,15390,15390,0
|
|
20241126,155900,447478440,15390,15390,15390,15390,0
|
|
20241126,155800,447478440,15390,15390,15390,15390,0
|
|
20241126,155700,447478440,15390,15390,15390,15390,0
|
|
20241126,155600,447478440,15390,15390,15390,15390,0
|
|
20241126,155500,447478440,15390,15390,15390,15390,0
|
|
20241126,155400,447478440,15390,15390,15390,15390,0
|
|
20241126,155300,447478440,15390,15390,15390,15390,0
|
|
20241126,155200,447478440,15390,15390,15390,15390,0
|
|
20241126,155100,447478440,15390,15390,15390,15390,0
|
|
20241126,155000,447478440,15390,15390,15390,15390,0
|
|
20241126,154900,447478440,15390,15390,15390,15390,0
|
|
20241126,154800,447478440,15390,15390,15390,15390,0
|
|
20241126,154700,447478440,15390,15390,15390,15390,0
|
|
20241126,154600,447478440,15390,15390,15390,15390,0
|
|
20241126,154500,447478440,15390,15390,15390,15390,0
|
|
20241126,154400,447478440,15390,15390,15390,15390,0
|
|
20241126,154300,447478440,15390,15390,15390,15390,0
|
|
20241126,154200,447478440,15390,15390,15390,15390,0
|
|
20241126,154100,447478440,15390,15390,15390,15390,0
|
|
20241126,154000,447478440,15390,15390,15390,15390,0
|
|
20241126,153900,447478440,15390,15390,15390,15390,0
|
|
20241126,153800,447478440,15390,15390,15390,15390,0
|
|
20241126,153700,447478440,15390,15390,15390,15390,0
|
|
20241126,153600,447478440,15390,15390,15390,15390,90
|
|
20241126,153500,447478440,15390,15390,15390,15390,0
|
|
20241126,153400,447478440,15390,15390,15390,15390,0
|
|
20241126,153300,447478440,15390,15390,15390,15390,0
|
|
20241126,153200,447478440,15390,15390,15390,15390,0
|
|
20241126,153100,447478440,15390,15390,15390,15390,0
|
|
20241126,153000,447478440,15390,15390,15390,15390,90
|
|
20241126,152900,446093340,15410,15410,15410,15410,0
|
|
20241126,152800,446093340,15410,15410,15410,15410,0
|
|
20241126,152700,446093340,15410,15410,15410,15410,0
|
|
20241126,152600,446093340,15410,15410,15410,15410,0
|
|
20241126,152500,446093340,15410,15410,15410,15410,0
|
|
20241126,152400,446093340,15410,15410,15410,15410,0
|
|
20241126,152300,446093340,15410,15410,15410,15410,0
|
|
20241126,152200,446093340,15410,15410,15410,15410,0
|
|
20241126,152100,446093340,15410,15410,15410,15410,0
|
|
20241126,152000,446093340,15410,15410,15410,15410,0
|
|
20241126,151900,446093340,15410,15410,15410,15410,30
|
|
20241126,151800,445631040,15410,15410,15410,15410,10
|
|
20241126,151700,445476940,15410,15410,15410,15410,41
|
|
20241126,151600,444845130,15410,15410,15410,15410,1
|
|
20241126,151500,444829720,15400,15400,15410,15400,30
|
|
20241126,151400,444367620,15400,15400,15400,15400,14
|
|
20241126,151300,444152020,15400,15400,15400,15400,28
|
|
20241126,151200,443720820,15400,15400,15400,15400,33
|
|
20241126,151100,443212620,15400,15370,15400,15370,3
|
|
20241126,151000,443166460,15400,15390,15400,15350,43
|
|
20241126,150900,442504860,15400,15400,15400,15400,66
|
|
20241126,150800,441488460,15400,15400,15400,15390,39
|
|
20241126,150700,440887980,15400,15400,15400,15400,25
|
|
20241126,150600,440502980,15400,15390,15400,15390,18
|
|
20241126,150500,440225850,15390,15400,15400,15390,20
|
|
20241126,150400,439917860,15400,15400,15400,15400,14
|
|
20241126,150300,439702260,15400,15400,15400,15390,21
|
|
20241126,150200,439378870,15400,15400,15400,15400,29
|
|
20241126,150100,438932270,15400,15400,15400,15400,11
|
|
20241126,150000,438762870,15390,15400,15400,15380,43
|
|
20241126,145900,438100840,15400,15400,15400,15400,10
|
|
20241126,145800,437946840,15400,15390,15400,15390,37
|
|
20241126,145700,437377300,15400,15400,15400,15400,17
|
|
20241126,145600,437115500,15400,15400,15400,15390,28
|
|
20241126,145500,436684360,15400,15390,15400,15390,26
|
|
20241126,145400,436284080,15390,15390,15390,15390,12
|
|
20241126,145300,436099400,15390,15390,15400,15390,30
|
|
20241126,145200,435637510,15390,15390,15400,15390,49
|
|
20241126,145100,434883290,15400,15390,15400,15390,11
|
|
20241126,145000,434713900,15400,15390,15400,15390,58
|
|
20241126,144900,433820710,15380,15400,15400,15380,22
|
|
20241126,144800,433481930,15380,15400,15400,15380,23
|
|
20241126,144700,433127890,15400,15400,15400,15400,19
|
|
20241126,144600,432835290,15400,15400,15400,15390,15
|
|
20241126,144500,432604330,15400,15400,15400,15400,47
|
|
20241126,144400,431880530,15400,15400,15400,15400,10
|
|
20241126,144300,431726530,15400,15400,15400,15400,31
|
|
20241126,144200,431249130,15400,15400,15400,15400,30
|
|
20241126,144100,430787130,15400,15400,15400,15400,22
|
|
20241126,144000,430448330,15400,15400,15400,15400,32
|
|
20241126,143900,429955530,15400,15390,15400,15390,13
|
|
20241126,143800,429755340,15400,15400,15400,15400,43
|
|
20241126,143700,429093140,15400,15400,15400,15400,21
|
|
20241126,143600,428769740,15400,15400,15400,15400,11
|
|
20241126,143500,428600340,15400,15400,15400,15400,31
|
|
20241126,143400,428122940,15400,15400,15400,15400,40
|
|
20241126,143300,427506940,15400,15400,15400,15400,15
|
|
20241126,143200,427275940,15400,15400,15400,15400,31
|
|
20241126,143100,426798540,15400,15400,15400,15400,24
|
|
20241126,143000,426428940,15400,15400,15400,15400,28
|
|
20241126,142900,425997740,15400,15400,15400,15390,26
|
|
20241126,142800,425597350,15390,15410,15410,15390,33
|
|
20241126,142700,425088990,15410,15410,15410,15410,27
|
|
20241126,142600,424672920,15410,15410,15410,15410,18
|
|
20241126,142500,424395540,15410,15410,15410,15410,32
|
|
20241126,142400,423902420,15410,15410,15410,15410,31
|
|
20241126,142300,423424710,15410,15400,15410,15400,1004
|
|
20241126,142200,407962960,15400,15400,15400,15390,154
|
|
20241126,142100,405591410,15390,15400,15400,15390,17
|
|
20241126,142000,405329630,15400,15390,15400,15390,49
|
|
20241126,141900,404575300,15390,15390,15390,15380,44
|
|
20241126,141800,403898190,15390,15390,15390,15390,1
|
|
20241126,141700,403882800,15380,15380,15400,15370,30
|
|
20241126,141600,403421320,15380,15380,15390,15380,24
|
|
20241126,141500,403052100,15380,15380,15390,15380,19
|
|
20241126,141400,402759810,15350,15350,15350,15350,201
|
|
20241126,141300,399674460,15340,15350,15350,15340,40
|
|
20241126,141200,399060840,15350,15350,15350,15350,51
|
|
20241126,141100,398277990,15350,15350,15350,15350,17
|
|
20241126,141000,398017040,15350,15340,15350,15340,24
|
|
20241126,140900,397648650,15340,15370,15400,15340,198
|
|
20241126,140800,394609410,15340,15320,15340,15320,3
|
|
20241126,140700,394563410,15320,15300,15380,15300,560
|
|
20241126,140600,385993610,15320,15340,15340,15290,46
|
|
20241126,140500,385288330,15350,15370,15380,15350,50
|
|
20241126,140400,384520080,15360,15350,15360,15350,40
|
|
20241126,140300,383905990,15340,15340,15340,15340,1
|
|
20241126,140200,383890650,15350,15350,15350,15350,52
|
|
20241126,140100,383092450,15350,15350,15350,15350,11
|
|
20241126,140000,382923600,15340,15330,15340,15290,760
|
|
20241126,135900,371301780,15350,15340,15350,15340,339
|
|
20241126,135800,366098350,15320,15350,15360,15320,30
|
|
20241126,135700,365638160,15340,15350,15360,15320,40
|
|
20241126,135600,365024600,15330,15340,15340,15330,17
|
|
20241126,135500,364763920,15340,15380,15380,15320,812
|
|
20241126,135400,352297950,15370,15330,15370,15330,125
|
|
20241126,135300,350379380,15330,15330,15330,15330,9
|
|
20241126,135200,350241410,15350,15290,15350,15290,42
|
|
20241126,135100,349598040,15310,15300,15310,15300,234
|
|
20241126,135000,346015570,15310,15340,15340,15310,28
|
|
20241126,134900,345586380,15340,15330,15350,15330,33
|
|
20241126,134800,345080210,15330,15330,15330,15330,3
|
|
20241126,134700,345034220,15350,15330,15350,15330,46
|
|
20241126,134600,344328440,15320,15320,15330,15320,27
|
|
20241126,134500,343914760,15330,15350,15350,15330,22
|
|
20241126,134400,343577160,15350,15320,15350,15320,23
|
|
20241126,134300,343224600,15320,15320,15320,15320,12
|
|
20241126,134200,343040760,15320,15310,15350,15310,40
|
|
20241126,134100,342427860,15310,15310,15320,15280,90
|
|
20241126,134000,341051310,15310,15310,15320,15310,42
|
|
20241126,133900,340408250,15320,15310,15320,15310,23
|
|
20241126,133800,340056080,15310,15320,15320,15310,8
|
|
20241126,133700,339933570,15310,15290,15310,15290,27
|
|
20241126,133600,339520460,15290,15310,15310,15290,42
|
|
20241126,133500,338877890,15310,15280,15310,15280,11
|
|
20241126,133400,338709670,15280,15290,15300,15270,71
|
|
20241126,133300,337624140,15280,15320,15320,15280,29
|
|
20241126,133200,337180250,15320,15280,15320,15280,50
|
|
20241126,133100,336415640,15280,15300,15310,15280,35
|
|
20241126,133000,335880240,15300,15290,15300,15290,32
|
|
20241126,132900,335390800,15290,15320,15320,15270,57
|
|
20241126,132800,334519320,15300,15330,15330,15300,128
|
|
20241126,132700,332560600,15340,15340,15340,15310,138
|
|
20241126,132600,330446250,15350,15330,15350,15330,21
|
|
20241126,132500,330124010,15330,15320,15350,15320,33
|
|
20241126,132400,329617970,15320,15340,15340,15320,33
|
|
20241126,132300,329112110,15340,15350,15350,15330,27
|
|
20241126,132200,328697960,15340,15360,15360,15330,57
|
|
20241126,132100,327823090,15360,15350,15360,15340,35
|
|
20241126,132000,327285870,15350,15340,15350,15340,10
|
|
20241126,131900,327132460,15340,15320,15340,15320,21
|
|
20241126,131800,326810520,15340,15340,15340,15330,29
|
|
20241126,131700,326365790,15320,15320,15340,15320,23
|
|
20241126,131600,326013270,15320,15330,15340,15320,31
|
|
20241126,131500,325537970,15330,15370,15370,15330,18
|
|
20241126,131400,325261590,15370,15370,15370,15350,267
|
|
20241126,131300,321157980,15370,15390,15390,15350,310
|
|
20241126,131200,316395840,15400,15400,15400,15380,22
|
|
20241126,131100,316057280,15390,15390,15400,15380,40
|
|
20241126,131000,315441720,15400,15400,15400,15400,5
|
|
20241126,130900,315364720,15390,15390,15400,15390,27
|
|
20241126,130800,314949150,15390,15400,15400,15380,38
|
|
20241126,130700,314364200,15390,15390,15390,15380,17
|
|
20241126,130600,314102660,15380,15400,15400,15380,47
|
|
20241126,130500,313379100,15390,15390,15400,15390,67
|
|
20241126,130400,312347450,15400,15390,15400,15390,50
|
|
20241126,130300,311577740,15390,15390,15390,15390,26
|
|
20241126,130200,311177600,15380,15380,15380,15380,11
|
|
20241126,130100,311008420,15380,15370,15380,15370,25
|
|
20241126,130000,310624090,15370,15360,15370,15360,523
|
|
20241126,125900,302587350,15360,15370,15370,15350,42
|
|
20241126,125800,301942330,15370,15370,15370,15370,27
|
|
20241126,125700,301527340,15370,15360,15370,15350,23
|
|
20241126,125600,301174110,15370,15370,15370,15370,43
|
|
20241126,125500,300513200,15360,15360,15360,15360,4
|
|
20241126,125400,300451760,15360,15370,15370,15360,52
|
|
20241126,125300,299652740,15370,15350,15380,15350,37
|
|
20241126,125200,299084010,15350,15370,15370,15350,25
|
|
20241126,125100,298699960,15370,15340,15370,15340,25
|
|
20241126,125000,298316240,15340,15340,15340,15340,1
|
|
20241126,124900,298300900,15340,15330,15340,15330,84
|
|
20241126,124800,297012830,15330,15320,15330,15320,66
|
|
20241126,124700,296001570,15310,15340,15340,15310,339
|
|
20241126,124600,290809290,15340,15360,15360,15340,313
|
|
20241126,124500,286007300,15360,15360,15360,15360,17
|
|
20241126,124400,285746180,15370,15370,15370,15370,37
|
|
20241126,124300,285177490,15370,15380,15380,15370,31
|
|
20241126,124200,284700950,15380,15380,15380,15380,109
|
|
20241126,124100,283024530,15380,15380,15380,15380,26
|
|
20241126,124000,282624650,15380,15380,15390,15380,13
|
|
20241126,123900,282424660,15390,15380,15390,15380,31
|
|
20241126,123800,281947840,15380,15370,15390,15370,72
|
|
20241126,123700,280840590,15370,15370,15370,15370,5
|
|
20241126,123600,280763740,15360,15400,15400,15350,593
|
|
20241126,123500,271648700,15390,15380,15390,15380,23
|
|
20241126,123400,271294820,15380,15380,15380,15380,28
|
|
20241126,123300,270864180,15380,15380,15390,15380,36
|
|
20241126,123200,270310480,15380,15380,15380,15380,5
|
|
20241126,123100,270233580,15380,15380,15380,15370,53
|
|
20241126,123000,269418570,15380,15380,15380,15380,9
|
|
20241126,122900,269280150,15380,15350,15380,15350,24
|
|
20241126,122800,268911530,15360,15370,15380,15360,317
|
|
20241126,122700,264042160,15370,15360,15370,15360,11
|
|
20241126,122600,263873150,15360,15380,15380,15360,126
|
|
20241126,122500,261936470,15400,15380,15400,15380,36
|
|
20241126,122400,261382500,15390,15390,15390,15390,20
|
|
20241126,122300,261074700,15380,15420,15430,15380,597
|
|
20241126,122200,251884660,15420,15430,15430,15420,6
|
|
20241126,122100,251792100,15430,15420,15430,15420,270
|
|
20241126,122000,247628420,15420,15420,15420,15420,31
|
|
20241126,121900,247150400,15390,15390,15430,15390,662
|
|
20241126,121800,236957230,15390,15380,15390,15380,32
|
|
20241126,121700,236464870,15380,15390,15390,15380,13
|
|
20241126,121600,236264830,15390,15380,15390,15380,50
|
|
20241126,121500,235495420,15380,15390,15390,15380,27
|
|
20241126,121400,235079980,15390,15390,15390,15390,15
|
|
20241126,121300,234849130,15390,15380,15390,15380,38
|
|
20241126,121200,234264380,15380,15390,15390,15380,11
|
|
20241126,121100,234095160,15390,15380,15390,15370,20
|
|
20241126,121000,233787530,15350,15390,15390,15350,62
|
|
20241126,120900,232834250,15390,15390,15390,15390,20
|
|
20241126,120800,232526450,15390,15390,15390,15380,44
|
|
20241126,120700,231849440,15390,15390,15390,15390,0
|
|
20241126,120600,231849440,15390,15380,15390,15380,51
|
|
20241126,120500,231064710,15390,15390,15390,15390,25
|
|
20241126,120400,230679960,15390,15390,15390,15390,10
|
|
20241126,120300,230526060,15390,15390,15390,15380,47
|
|
20241126,120200,229802870,15390,15390,15390,15390,11
|
|
20241126,120100,229633580,15390,15390,15390,15380,48
|
|
20241126,120000,228895000,15390,15390,15390,15390,10
|
|
20241126,115900,228741100,15390,15380,15390,15380,23
|
|
20241126,115800,228387330,15390,15390,15390,15390,47
|
|
20241126,115700,227664000,15390,15380,15390,15380,14
|
|
20241126,115600,227448610,15380,15390,15390,15380,32
|
|
20241126,115500,226956200,15390,15350,15390,15350,22
|
|
20241126,115400,226617820,15380,15380,15380,15380,15
|
|
20241126,115300,226387120,15380,15400,15400,15360,181
|
|
20241126,115200,223604640,15390,15390,15390,15370,177
|
|
20241126,115100,220880770,15390,15390,15390,15390,62
|
|
20241126,115000,219926590,15390,15380,15390,15380,31
|
|
20241126,114900,219449590,15380,15390,15390,15380,20
|
|
20241126,114800,219141840,15390,15390,15390,15390,50
|
|
20241126,114700,218372340,15390,15390,15390,15380,30
|
|
20241126,114600,217910780,15390,15390,15390,15390,49
|
|
20241126,114500,217156670,15390,15380,15390,15380,28
|
|
20241126,114400,216725880,15390,15390,15390,15390,52
|
|
20241126,114300,215925600,15390,15380,15390,15380,36
|
|
20241126,114200,215371640,15380,15390,15390,15380,36
|
|
20241126,114100,214817660,15390,15390,15390,15390,14
|
|
20241126,114000,214602200,15390,15390,15390,15380,33
|
|
20241126,113900,214094490,15390,15390,15390,15390,28
|
|
20241126,113800,213663570,15390,15380,15390,15380,47
|
|
20241126,113700,212940380,15390,15390,15400,15380,367
|
|
20241126,113600,207293360,15390,15390,15390,15390,28
|
|
20241126,113500,206862440,15390,15370,15390,15370,153
|
|
20241126,113400,204510210,15370,15370,15370,15370,2
|
|
20241126,113300,204479470,15370,15380,15390,15370,72
|
|
20241126,113200,203372490,15390,15390,15390,15390,32
|
|
20241126,113100,202880010,15390,15380,15390,15380,39
|
|
20241126,113000,202279940,15390,15390,15390,15350,48
|
|
20241126,112900,201541840,15390,15390,15390,15390,17
|
|
20241126,112800,201280210,15390,15390,15390,15370,49
|
|
20241126,112700,200526250,15390,15370,15390,15370,127
|
|
20241126,112600,198573000,15370,15370,15370,15370,21
|
|
20241126,112500,198250230,15370,15350,15370,15350,38
|
|
20241126,112400,197666490,15350,15360,15360,15340,18
|
|
20241126,112300,197390230,15360,15370,15370,15360,155
|
|
20241126,112200,195009380,15370,15370,15370,15370,27
|
|
20241126,112100,194594390,15360,15360,15370,15360,22
|
|
20241126,112000,194256440,15360,15350,15360,15350,32
|
|
20241126,111900,193765060,15320,15370,15370,15320,22
|
|
20241126,111800,193426990,15370,15370,15370,15370,44
|
|
20241126,111700,192750710,15370,15370,15380,15370,26
|
|
20241126,111600,192351050,15380,15380,15390,15370,24
|
|
20241126,111500,191981930,15380,15370,15380,15370,42
|
|
20241126,111400,191336050,15370,15370,15380,15370,18
|
|
20241126,111300,191059290,15370,15330,15370,15330,333
|
|
20241126,111200,185947790,15350,15350,15350,15350,28
|
|
20241126,111100,185517990,15350,15350,15350,15350,28
|
|
20241126,111000,185088190,15320,15310,15320,15310,282
|
|
20241126,110900,180768090,15320,15310,15320,15310,21
|
|
20241126,110800,180446510,15310,15310,15310,15310,41
|
|
20241126,110700,179818800,15320,15310,15320,15310,19
|
|
20241126,110600,179527870,15310,15300,15310,15300,13
|
|
20241126,110500,179328940,15300,15340,15340,15230,1116
|
|
20241126,110400,162264160,15350,15340,15350,15340,24
|
|
20241126,110300,161895810,15350,15350,15350,15340,43
|
|
20241126,110200,161236090,15350,15350,15350,15350,22
|
|
20241126,110100,160898390,15350,15340,15350,15340,7
|
|
20241126,110000,160790980,15340,15350,15350,15340,66
|
|
20241126,105900,159778300,15350,15350,15350,15350,25
|
|
20241126,105800,159394550,15350,15350,15350,15340,59
|
|
20241126,105700,158489040,15350,15350,15350,15350,30
|
|
20241126,105600,158028540,15350,15350,15350,15340,31
|
|
20241126,105500,157552820,15350,15350,15350,15350,33
|
|
20241126,105400,157046270,15350,15350,15350,15350,27
|
|
20241126,105300,156631820,15340,15350,15350,15340,44
|
|
20241126,105200,155956560,15350,15350,15350,15350,27
|
|
20241126,105100,155542110,15340,15350,15350,15340,25
|
|
20241126,105000,155158500,15350,15350,15350,15350,46
|
|
20241126,104900,154452400,15340,15340,15340,15330,341
|
|
20241126,104800,149221600,15340,15330,15340,15330,19
|
|
20241126,104700,148930160,15330,15320,15330,15320,17
|
|
20241126,104600,148669610,15320,15330,15330,15320,25
|
|
20241126,104500,148286440,15330,15320,15330,15320,39
|
|
20241126,104400,147688650,15320,15330,15330,15320,22
|
|
20241126,104300,147351450,15330,15330,15330,15330,28
|
|
20241126,104200,146922210,15330,15310,15330,15310,38
|
|
20241126,104100,146340030,15330,15320,15330,15320,14
|
|
20241126,104000,146125490,15330,15320,15330,15320,38
|
|
20241126,103900,145543160,15320,15330,15330,15320,37
|
|
20241126,103800,144975970,15330,15330,15330,15330,24
|
|
20241126,103700,144608050,15320,15330,15330,15320,34
|
|
20241126,103600,144087060,15330,15330,15330,15330,17
|
|
20241126,103500,143826450,15320,15330,15330,15320,48
|
|
20241126,103400,143090790,15330,15330,15330,15330,30
|
|
20241126,103300,142630890,15320,15320,15320,15320,12
|
|
20241126,103200,142447050,15320,15330,15330,15320,32
|
|
20241126,103100,141956520,15330,15340,15340,15330,32
|
|
20241126,103000,141465840,15340,15340,15340,15330,36
|
|
20241126,102900,140913890,15340,15330,15340,15330,22
|
|
20241126,102800,140576590,15330,15340,15340,15330,39
|
|
20241126,102700,139978620,15330,15290,15330,15290,521
|
|
20241126,102600,132005280,15290,15300,15300,15290,20
|
|
20241126,102500,131699310,15290,15300,15300,15290,51
|
|
20241126,102400,130919140,15300,15230,15300,15230,103
|
|
20241126,102300,129343640,15230,15300,15300,15230,28
|
|
20241126,102200,128915460,15300,15310,15310,15300,34
|
|
20241126,102100,128395210,15310,15300,15320,15300,426
|
|
20241126,102000,121877090,15300,15300,15300,15300,332
|
|
20241126,101900,116797490,15300,15290,15300,15290,20
|
|
20241126,101800,116491610,15290,15300,15300,15290,130
|
|
20241126,101700,114502630,15300,15300,15300,15290,52
|
|
20241126,101600,113707180,15300,15270,15320,15270,1255
|
|
20241126,101500,94503010,15280,15240,15290,15240,631
|
|
20241126,101400,84881030,15240,15210,15240,15210,22
|
|
20241126,101300,84546210,15220,15200,15220,15200,57
|
|
20241126,101200,83679250,15210,15210,15210,15210,3
|
|
20241126,101100,83633620,15220,15220,15220,15220,2
|
|
20241126,101000,83603180,15220,15230,15230,15190,67
|
|
20241126,100900,82583620,15230,15270,15270,15190,1462
|
|
20241126,100800,60331040,15250,15270,15270,15250,29
|
|
20241126,100700,59888290,15260,15270,15270,15240,39
|
|
20241126,100600,59293200,15270,15250,15270,15240,74
|
|
20241126,100500,58164690,15240,15240,15240,15230,17
|
|
20241126,100400,57905640,15240,15250,15250,15240,31
|
|
20241126,100300,57432950,15240,15250,15250,15240,18
|
|
20241126,100200,57158490,15240,15240,15240,15220,30
|
|
20241126,100100,56701550,15220,15240,15250,15220,41
|
|
20241126,100000,56076680,15250,15260,15260,15230,24
|
|
20241126,095900,55710730,15250,15230,15260,15230,16
|
|
20241126,095800,55466980,15210,15220,15230,15210,34
|
|
20241126,095700,54949470,15220,15230,15240,15220,17
|
|
20241126,095600,54690550,15230,15230,15240,15220,31
|
|
20241126,095500,54218280,15220,15230,15240,15200,92
|
|
20241126,095400,52817750,15220,15190,15220,15190,22
|
|
20241126,095300,52483230,15170,15210,15210,15170,36
|
|
20241126,095200,51936190,15190,15160,15220,15160,80
|
|
20241126,095100,50719350,15120,15150,15200,15120,1062
|
|
20241126,095000,34609040,15140,15170,15180,15120,174
|
|
20241126,094900,31969400,15150,15150,15150,15140,21
|
|
20241126,094800,31651290,15140,15150,15170,15120,192
|
|
20241126,094700,28740730,15150,15140,15150,15130,29
|
|
20241126,094600,28301560,15140,15140,15140,15140,2
|
|
20241126,094500,28271280,15150,15150,15150,15150,0
|
|
20241126,094400,28271280,15150,15140,15150,15130,13
|
|
20241126,094300,28074370,15120,15120,15120,15120,0
|
|
20241126,094200,28074370,15120,15120,15120,15120,66
|
|
20241126,094100,27076450,15110,15100,15110,15100,4
|
|
20241126,094000,27016020,15100,15080,15100,15080,5
|
|
20241126,093900,26940560,15060,15080,15160,15060,4
|
|
20241126,093800,26880180,15060,15060,15060,15060,0
|
|
20241126,093700,26880180,15060,15060,15150,15060,165
|
|
20241126,093600,24393060,15030,15020,15030,15020,108
|
|
20241126,093500,22769830,15000,15050,15050,15000,623
|
|
20241126,093400,13398740,15050,15070,15070,15050,12
|
|
20241126,093300,13217940,15070,15070,15070,15070,0
|
|
20241126,093200,13217940,15070,15070,15070,15070,0
|
|
20241126,093100,13217940,15070,15040,15070,15040,15
|
|
20241126,093000,12992310,15020,15040,15040,15020,13
|
|
20241126,092900,12796850,15040,15040,15040,15040,1
|
|
20241126,092800,12781810,15030,15040,15040,15020,19
|
|
20241126,092700,12496230,15040,15040,15040,15040,0
|
|
20241126,092600,12496230,15040,15050,15060,15040,37
|
|
20241126,092500,11939350,15070,15060,15070,15050,23
|
|
20241126,092400,11592990,15060,15060,15060,15060,0
|
|
20241126,092300,11592990,15060,15090,15090,15060,26
|
|
20241126,092200,11201000,15070,15070,15070,15070,0
|
|
20241126,092100,11201000,15070,15070,15070,15070,0
|
|
20241126,092000,11201000,15070,15090,15090,15070,6
|
|
20241126,091900,11110480,15090,15110,15110,15090,14
|
|
20241126,091800,10899000,15090,15090,15090,15090,0
|
|
20241126,091700,10899000,15090,15110,15120,15090,3
|
|
20241126,091600,10853680,15090,15090,15090,15090,0
|
|
20241126,091500,10853680,15090,15090,15090,15090,1
|
|
20241126,091400,10838590,15170,15090,15170,15090,2
|
|
20241126,091300,10808330,15070,15070,15070,15070,0
|
|
20241126,091200,10808330,15070,15090,15170,15070,22
|
|
20241126,091100,10476370,15170,15090,15170,15070,11
|
|
20241126,091000,10310110,15090,15120,15170,15070,37
|
|
20241126,090900,9750770,15070,15070,15070,15070,0
|
|
20241126,090800,9750770,15070,15160,15160,15070,13
|
|
20241126,090700,9553960,15170,15170,15170,15170,0
|
|
20241126,090600,9553960,15170,15170,15170,15170,1
|
|
20241126,090500,9538790,15070,15170,15170,15070,13
|
|
20241126,090400,9341880,15060,15060,15060,15060,0
|
|
20241126,090300,9341880,15060,15060,15060,15060,0
|
|
20241126,090200,9341880,15060,15060,15060,15060,0
|
|
20241126,090100,9341880,15060,15180,15180,15060,438
|
|
20241126,090000,2720800,15200,15200,15200,15200,179
|