679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,201600,565255280,14160,14160,14160,14160,3364
|
|
20241129,201500,565255280,14160,14160,14160,14160,0
|
|
20241129,201400,565255280,14160,14160,14160,14160,0
|
|
20241129,201300,565255280,14160,14160,14160,14160,0
|
|
20241129,201200,565255280,14160,14160,14160,14160,0
|
|
20241129,201100,565255280,14160,14160,14160,14160,0
|
|
20241129,201000,565255280,14160,14160,14160,14160,0
|
|
20241129,200900,565255280,14160,14160,14160,14160,0
|
|
20241129,200800,565255280,14160,14160,14160,14160,0
|
|
20241129,200700,565255280,14160,14160,14160,14160,0
|
|
20241129,200600,565255280,14160,14160,14160,14160,0
|
|
20241129,200500,565255280,14160,14160,14160,14160,0
|
|
20241129,200400,565255280,14160,14160,14160,14160,0
|
|
20241129,200300,565255280,14160,14160,14160,14160,0
|
|
20241129,200200,565255280,14160,14160,14160,14160,0
|
|
20241129,200100,565255280,14160,14160,14160,14160,0
|
|
20241129,200000,565255280,14160,14160,14160,14160,0
|
|
20241129,195900,565255280,14160,14160,14160,14160,0
|
|
20241129,195800,565255280,14160,14160,14160,14160,0
|
|
20241129,195700,565255280,14160,14160,14160,14160,0
|
|
20241129,195600,565255280,14160,14160,14160,14160,0
|
|
20241129,195500,565255280,14160,14160,14160,14160,0
|
|
20241129,195400,565255280,14160,14160,14160,14160,0
|
|
20241129,195300,565255280,14160,14160,14160,14160,0
|
|
20241129,195200,565255280,14160,14160,14160,14160,0
|
|
20241129,195100,565255280,14160,14160,14160,14160,0
|
|
20241129,195000,565255280,14160,14160,14160,14160,0
|
|
20241129,194900,565255280,14160,14160,14160,14160,0
|
|
20241129,194800,565255280,14160,14160,14160,14160,0
|
|
20241129,194700,565255280,14160,14160,14160,14160,0
|
|
20241129,194600,565255280,14160,14160,14160,14160,3364
|
|
20241129,194500,565255280,14160,14160,14160,14160,0
|
|
20241129,194400,565255280,14160,14160,14160,14160,0
|
|
20241129,194300,565255280,14160,14160,14160,14160,0
|
|
20241129,194200,565255280,14160,14160,14160,14160,0
|
|
20241129,194100,565255280,14160,14160,14160,14160,0
|
|
20241129,194000,565255280,14160,14160,14160,14160,0
|
|
20241129,193900,565255280,14160,14160,14160,14160,0
|
|
20241129,193800,565255280,14160,14160,14160,14160,0
|
|
20241129,193700,565255280,14160,14160,14160,14160,0
|
|
20241129,193600,565255280,14160,14160,14160,14160,0
|
|
20241129,193500,565255280,14160,14160,14160,14160,0
|
|
20241129,193400,565255280,14160,14160,14160,14160,0
|
|
20241129,193300,565255280,14160,14160,14160,14160,0
|
|
20241129,193200,565255280,14160,14160,14160,14160,0
|
|
20241129,193100,565255280,14160,14160,14160,14160,0
|
|
20241129,193000,565255280,14160,14160,14160,14160,0
|
|
20241129,192900,565255280,14160,14160,14160,14160,0
|
|
20241129,192800,565255280,14160,14160,14160,14160,0
|
|
20241129,192700,565255280,14160,14160,14160,14160,0
|
|
20241129,192600,565255280,14160,14160,14160,14160,0
|
|
20241129,192500,565255280,14160,14160,14160,14160,0
|
|
20241129,192400,565255280,14160,14160,14160,14160,0
|
|
20241129,192300,565255280,14160,14160,14160,14160,0
|
|
20241129,192200,565255280,14160,14160,14160,14160,0
|
|
20241129,192100,565255280,14160,14160,14160,14160,0
|
|
20241129,192000,565255280,14160,14160,14160,14160,0
|
|
20241129,191900,565255280,14160,14160,14160,14160,0
|
|
20241129,191800,565255280,14160,14160,14160,14160,0
|
|
20241129,191700,565255280,14160,14160,14160,14160,0
|
|
20241129,191600,565255280,14160,14160,14160,14160,3364
|
|
20241129,191500,565255280,14160,14160,14160,14160,0
|
|
20241129,191400,565255280,14160,14160,14160,14160,0
|
|
20241129,191300,565255280,14160,14160,14160,14160,0
|
|
20241129,191200,565255280,14160,14160,14160,14160,0
|
|
20241129,191100,565255280,14160,14160,14160,14160,0
|
|
20241129,191000,565255280,14160,14160,14160,14160,0
|
|
20241129,190900,565255280,14160,14160,14160,14160,0
|
|
20241129,190800,565255280,14160,14160,14160,14160,0
|
|
20241129,190700,565255280,14160,14160,14160,14160,0
|
|
20241129,190600,565255280,14160,14160,14160,14160,0
|
|
20241129,190500,565255280,14160,14160,14160,14160,0
|
|
20241129,190400,565255280,14160,14160,14160,14160,0
|
|
20241129,190300,565255280,14160,14160,14160,14160,0
|
|
20241129,190200,565255280,14160,14160,14160,14160,0
|
|
20241129,190100,565255280,14160,14160,14160,14160,0
|
|
20241129,190000,565255280,14160,14160,14160,14160,0
|
|
20241129,185900,565255280,14160,14160,14160,14160,0
|
|
20241129,185800,565255280,14160,14160,14160,14160,0
|
|
20241129,185700,565255280,14160,14160,14160,14160,0
|
|
20241129,185600,565255280,14160,14160,14160,14160,0
|
|
20241129,185500,565255280,14160,14160,14160,14160,0
|
|
20241129,185400,565255280,14160,14160,14160,14160,0
|
|
20241129,185300,565255280,14160,14160,14160,14160,0
|
|
20241129,185200,565255280,14160,14160,14160,14160,0
|
|
20241129,185100,565255280,14160,14160,14160,14160,0
|
|
20241129,185000,565255280,14160,14160,14160,14160,0
|
|
20241129,184900,565255280,14160,14160,14160,14160,0
|
|
20241129,184800,565255280,14160,14160,14160,14160,0
|
|
20241129,184700,565255280,14160,14160,14160,14160,0
|
|
20241129,184600,565255280,14160,14160,14160,14160,3364
|
|
20241129,184500,565255280,14160,14160,14160,14160,0
|
|
20241129,184400,565255280,14160,14160,14160,14160,0
|
|
20241129,184300,565255280,14160,14160,14160,14160,0
|
|
20241129,184200,565255280,14160,14160,14160,14160,0
|
|
20241129,184100,565255280,14160,14160,14160,14160,0
|
|
20241129,184000,565255280,14160,14160,14160,14160,0
|
|
20241129,183900,565255280,14160,14160,14160,14160,0
|
|
20241129,183800,565255280,14160,14160,14160,14160,0
|
|
20241129,183700,565255280,14160,14160,14160,14160,0
|
|
20241129,183600,565255280,14160,14160,14160,14160,0
|
|
20241129,183500,565255280,14160,14160,14160,14160,0
|
|
20241129,183400,565255280,14160,14160,14160,14160,0
|
|
20241129,183300,565255280,14160,14160,14160,14160,0
|
|
20241129,183200,565255280,14160,14160,14160,14160,0
|
|
20241129,183100,565255280,14160,14160,14160,14160,0
|
|
20241129,183000,565255280,14160,14160,14160,14160,0
|
|
20241129,182900,565255280,14160,14160,14160,14160,0
|
|
20241129,182800,565255280,14160,14160,14160,14160,0
|
|
20241129,182700,565255280,14160,14160,14160,14160,0
|
|
20241129,182600,565255280,14160,14160,14160,14160,0
|
|
20241129,182500,565255280,14160,14160,14160,14160,0
|
|
20241129,182400,565255280,14160,14160,14160,14160,0
|
|
20241129,182300,565255280,14160,14160,14160,14160,0
|
|
20241129,182200,565255280,14160,14160,14160,14160,0
|
|
20241129,182100,565255280,14160,14160,14160,14160,0
|
|
20241129,182000,565255280,14160,14160,14160,14160,0
|
|
20241129,181900,565255280,14160,14160,14160,14160,0
|
|
20241129,181800,565255280,14160,14160,14160,14160,0
|
|
20241129,181700,565255280,14160,14160,14160,14160,0
|
|
20241129,181600,565255280,14160,14160,14160,14160,3364
|
|
20241129,181500,565255280,14160,14160,14160,14160,0
|
|
20241129,181400,565255280,14160,14160,14160,14160,0
|
|
20241129,181300,565255280,14160,14160,14160,14160,0
|
|
20241129,181200,565255280,14160,14160,14160,14160,0
|
|
20241129,181100,565255280,14160,14160,14160,14160,0
|
|
20241129,181000,565255280,14160,14160,14160,14160,0
|
|
20241129,180900,565255280,14160,14160,14160,14160,0
|
|
20241129,180800,565255280,14160,14160,14160,14160,0
|
|
20241129,180700,565255280,14160,14160,14160,14160,0
|
|
20241129,180600,565255280,14160,14160,14160,14160,0
|
|
20241129,180500,565255280,14160,14160,14160,14160,0
|
|
20241129,180400,565255280,14160,14160,14160,14160,0
|
|
20241129,180300,565255280,14160,14160,14160,14160,0
|
|
20241129,180200,565255280,14160,14160,14160,14160,0
|
|
20241129,180100,565255280,14160,14160,14160,14160,0
|
|
20241129,180000,565255280,14160,14160,14160,14160,0
|
|
20241129,175900,565255280,14160,14160,14160,14160,0
|
|
20241129,175800,565255280,14160,14160,14160,14160,0
|
|
20241129,175700,565255280,14160,14160,14160,14160,0
|
|
20241129,175600,565255280,14160,14160,14160,14160,0
|
|
20241129,175500,565255280,14160,14160,14160,14160,0
|
|
20241129,175400,565255280,14160,14160,14160,14160,0
|
|
20241129,175300,565255280,14160,14160,14160,14160,0
|
|
20241129,175200,565255280,14160,14160,14160,14160,0
|
|
20241129,175100,565255280,14160,14160,14160,14160,0
|
|
20241129,175000,565255280,14160,14160,14160,14160,0
|
|
20241129,174900,565255280,14160,14160,14160,14160,0
|
|
20241129,174800,565255280,14160,14160,14160,14160,0
|
|
20241129,174700,565255280,14160,14160,14160,14160,0
|
|
20241129,174600,565255280,14160,14160,14160,14160,3364
|
|
20241129,174500,565255280,14160,14160,14160,14160,0
|
|
20241129,174400,565255280,14160,14160,14160,14160,0
|
|
20241129,174300,565255280,14160,14160,14160,14160,0
|
|
20241129,174200,565255280,14160,14160,14160,14160,0
|
|
20241129,174100,565255280,14160,14160,14160,14160,0
|
|
20241129,174000,565255280,14160,14160,14160,14160,0
|
|
20241129,173900,565255280,14160,14160,14160,14160,0
|
|
20241129,173800,565255280,14160,14160,14160,14160,0
|
|
20241129,173700,565255280,14160,14160,14160,14160,0
|
|
20241129,173600,565255280,14160,14160,14160,14160,0
|
|
20241129,173500,565255280,14160,14160,14160,14160,0
|
|
20241129,173400,565255280,14160,14160,14160,14160,0
|
|
20241129,173300,565255280,14160,14160,14160,14160,0
|
|
20241129,173200,565255280,14160,14160,14160,14160,0
|
|
20241129,173100,565255280,14160,14160,14160,14160,0
|
|
20241129,173000,565255280,14160,14160,14160,14160,0
|
|
20241129,172900,565255280,14160,14160,14160,14160,0
|
|
20241129,172800,565255280,14160,14160,14160,14160,0
|
|
20241129,172700,565255280,14160,14160,14160,14160,0
|
|
20241129,172600,565255280,14160,14160,14160,14160,0
|
|
20241129,172500,565255280,14160,14160,14160,14160,0
|
|
20241129,172400,565255280,14160,14160,14160,14160,0
|
|
20241129,172300,565255280,14160,14160,14160,14160,0
|
|
20241129,172200,565255280,14160,14160,14160,14160,0
|
|
20241129,172100,565255280,14160,14160,14160,14160,0
|
|
20241129,172000,565255280,14160,14160,14160,14160,0
|
|
20241129,171900,565255280,14160,14160,14160,14160,0
|
|
20241129,171800,565255280,14160,14160,14160,14160,0
|
|
20241129,171700,565255280,14160,14160,14160,14160,0
|
|
20241129,171600,565255280,14160,14160,14160,14160,3364
|
|
20241129,171500,565255280,14160,14160,14160,14160,0
|
|
20241129,171400,565255280,14160,14160,14160,14160,0
|
|
20241129,171300,565255280,14160,14160,14160,14160,0
|
|
20241129,171200,565255280,14160,14160,14160,14160,0
|
|
20241129,171100,565255280,14160,14160,14160,14160,0
|
|
20241129,171000,565255280,14160,14160,14160,14160,0
|
|
20241129,170900,565255280,14160,14160,14160,14160,0
|
|
20241129,170800,565255280,14160,14160,14160,14160,0
|
|
20241129,170700,565255280,14160,14160,14160,14160,0
|
|
20241129,170600,565255280,14160,14160,14160,14160,0
|
|
20241129,170500,565255280,14160,14160,14160,14160,0
|
|
20241129,170400,565255280,14160,14160,14160,14160,0
|
|
20241129,170300,565255280,14160,14160,14160,14160,0
|
|
20241129,170200,565255280,14160,14160,14160,14160,0
|
|
20241129,170100,565255280,14160,14160,14160,14160,0
|
|
20241129,170000,565255280,14160,14160,14160,14160,0
|
|
20241129,165900,565255280,14160,14160,14160,14160,0
|
|
20241129,165800,565255280,14160,14160,14160,14160,0
|
|
20241129,165700,565255280,14160,14160,14160,14160,0
|
|
20241129,165600,565255280,14160,14160,14160,14160,0
|
|
20241129,165500,565255280,14160,14160,14160,14160,0
|
|
20241129,165400,565255280,14160,14160,14160,14160,0
|
|
20241129,165300,565255280,14160,14160,14160,14160,0
|
|
20241129,165200,565255280,14160,14160,14160,14160,0
|
|
20241129,165100,565255280,14160,14160,14160,14160,0
|
|
20241129,165000,565255280,14160,14160,14160,14160,0
|
|
20241129,164900,565255280,14160,14160,14160,14160,0
|
|
20241129,164800,565255280,14160,14160,14160,14160,0
|
|
20241129,164700,565255280,14160,14160,14160,14160,0
|
|
20241129,164600,565255280,14160,14160,14160,14160,3364
|
|
20241129,164500,565255280,14160,14160,14160,14160,0
|
|
20241129,164400,565255280,14160,14160,14160,14160,0
|
|
20241129,164300,565255280,14160,14160,14160,14160,0
|
|
20241129,164200,565255280,14160,14160,14160,14160,0
|
|
20241129,164100,565255280,14160,14160,14160,14160,0
|
|
20241129,164000,565255280,14160,14160,14160,14160,0
|
|
20241129,163900,565255280,14160,14160,14160,14160,0
|
|
20241129,163800,565255280,14160,14160,14160,14160,0
|
|
20241129,163700,565255280,14160,14160,14160,14160,0
|
|
20241129,163600,565255280,14160,14160,14160,14160,0
|
|
20241129,163500,565255280,14160,14160,14160,14160,0
|
|
20241129,163400,565255280,14160,14160,14160,14160,0
|
|
20241129,163300,565255280,14160,14160,14160,14160,0
|
|
20241129,163200,565255280,14160,14160,14160,14160,0
|
|
20241129,163100,565255280,14160,14160,14160,14160,0
|
|
20241129,163000,565255280,14160,14160,14160,14160,0
|
|
20241129,162900,565255280,14160,14160,14160,14160,0
|
|
20241129,162800,565255280,14160,14160,14160,14160,0
|
|
20241129,162700,565255280,14160,14160,14160,14160,0
|
|
20241129,162600,565255280,14160,14160,14160,14160,0
|
|
20241129,162500,565255280,14160,14160,14160,14160,0
|
|
20241129,162400,565255280,14160,14160,14160,14160,0
|
|
20241129,162300,565255280,14160,14160,14160,14160,0
|
|
20241129,162200,565255280,14160,14160,14160,14160,0
|
|
20241129,162100,565255280,14160,14160,14160,14160,0
|
|
20241129,162000,565255280,14160,14160,14160,14160,0
|
|
20241129,161900,565255280,14160,14160,14160,14160,0
|
|
20241129,161800,565255280,14160,14160,14160,14160,0
|
|
20241129,161700,565255280,14160,14160,14160,14160,0
|
|
20241129,161600,565255280,14160,14160,14160,14160,3364
|
|
20241129,161500,565255280,14160,14160,14160,14160,0
|
|
20241129,161400,565255280,14160,14160,14160,14160,0
|
|
20241129,161300,565255280,14160,14160,14160,14160,0
|
|
20241129,161200,565255280,14160,14160,14160,14160,0
|
|
20241129,161100,565255280,14160,14160,14160,14160,0
|
|
20241129,161000,565255280,14160,14160,14160,14160,0
|
|
20241129,160900,565255280,14160,14160,14160,14160,0
|
|
20241129,160800,565255280,14160,14160,14160,14160,0
|
|
20241129,160700,565255280,14160,14160,14160,14160,0
|
|
20241129,160600,565255280,14160,14160,14160,14160,0
|
|
20241129,160500,565255280,14160,14160,14160,14160,0
|
|
20241129,160400,565255280,14160,14160,14160,14160,0
|
|
20241129,160300,565255280,14160,14160,14160,14160,0
|
|
20241129,160200,565255280,14160,14160,14160,14160,0
|
|
20241129,160100,565255280,14160,14160,14160,14160,0
|
|
20241129,160000,565255280,14160,14160,14160,14160,0
|
|
20241129,155900,565255280,14160,14160,14160,14160,0
|
|
20241129,155800,565255280,14160,14160,14160,14160,0
|
|
20241129,155700,565255280,14160,14160,14160,14160,0
|
|
20241129,155600,565255280,14160,14160,14160,14160,0
|
|
20241129,155500,565255280,14160,14160,14160,14160,0
|
|
20241129,155400,565255280,14160,14160,14160,14160,0
|
|
20241129,155300,565255280,14160,14160,14160,14160,0
|
|
20241129,155200,565255280,14160,14160,14160,14160,0
|
|
20241129,155100,565255280,14160,14160,14160,14160,0
|
|
20241129,155000,565255280,14160,14160,14160,14160,0
|
|
20241129,154900,565255280,14160,14160,14160,14160,0
|
|
20241129,154800,565255280,14160,14160,14160,14160,0
|
|
20241129,154700,565255280,14160,14160,14160,14160,0
|
|
20241129,154600,565255280,14160,14160,14160,14160,3364
|
|
20241129,154500,565255280,14160,14160,14160,14160,0
|
|
20241129,154400,565255280,14160,14160,14160,14160,0
|
|
20241129,154300,565255280,14160,14160,14160,14160,0
|
|
20241129,154200,565255280,14160,14160,14160,14160,0
|
|
20241129,154100,565255280,14160,14160,14160,14160,0
|
|
20241129,154000,565255280,14160,14160,14160,14160,0
|
|
20241129,153900,565255280,14160,14160,14160,14160,0
|
|
20241129,153800,565255280,14160,14160,14160,14160,0
|
|
20241129,153700,565255280,14160,14160,14160,14160,0
|
|
20241129,153600,565255280,14160,14160,14160,14160,0
|
|
20241129,153500,565255280,14160,14160,14160,14160,0
|
|
20241129,153400,565255280,14160,14160,14160,14160,0
|
|
20241129,153300,565255280,14160,14160,14160,14160,0
|
|
20241129,153200,565255280,14160,14160,14160,14160,0
|
|
20241129,153100,565255280,14160,14160,14160,14160,0
|
|
20241129,153000,565255280,14160,14160,14160,14160,3364
|
|
20241129,152900,517621040,14150,14150,14150,14150,0
|
|
20241129,152800,517621040,14150,14150,14150,14150,0
|
|
20241129,152700,517621040,14150,14150,14150,14150,0
|
|
20241129,152600,517621040,14150,14150,14150,14150,0
|
|
20241129,152500,517621040,14150,14150,14150,14150,0
|
|
20241129,152400,517621040,14150,14150,14150,14150,0
|
|
20241129,152300,517621040,14150,14150,14150,14150,0
|
|
20241129,152200,517621040,14150,14150,14150,14150,0
|
|
20241129,152100,517621040,14150,14150,14150,14150,0
|
|
20241129,152000,517621040,14150,14150,14150,14150,0
|
|
20241129,151900,517621040,14150,14060,14150,14060,331
|
|
20241129,151800,512967010,14050,14110,14120,14050,398
|
|
20241129,151700,507369210,14110,14090,14120,14060,639
|
|
20241129,151600,498376600,14100,14120,14120,14100,118
|
|
20241129,151500,496711220,14100,14110,14120,14070,115
|
|
20241129,151400,495090900,14120,14120,14120,14110,83
|
|
20241129,151300,493919000,14120,14120,14120,14120,48
|
|
20241129,151200,493241240,14120,14120,14120,14110,118
|
|
20241129,151100,491575890,14120,14120,14120,14110,15
|
|
20241129,151000,491364120,14110,14110,14110,14090,102
|
|
20241129,150900,489925760,14110,14110,14110,14110,68
|
|
20241129,150800,488966280,14110,14160,14160,14110,97
|
|
20241129,150700,487595400,14160,14160,14160,14150,51
|
|
20241129,150600,486873260,14160,14130,14160,14130,111
|
|
20241129,150500,485302590,14150,14150,14150,14140,49
|
|
20241129,150400,484609300,14150,14140,14150,14130,82
|
|
20241129,150300,483449790,14140,14130,14140,14120,62
|
|
20241129,150200,482573920,14130,14090,14140,14090,112
|
|
20241129,150100,480994070,14090,14090,14090,14090,106
|
|
20241129,150000,479500530,14090,14090,14090,14080,74
|
|
20241129,145900,478458070,14090,14090,14090,14080,104
|
|
20241129,145800,476993280,14090,14090,14090,14090,117
|
|
20241129,145700,475344750,14090,14090,14090,14080,17
|
|
20241129,145600,475105230,14090,14080,14090,14080,143
|
|
20241129,145500,473090950,14080,14080,14080,14080,44
|
|
20241129,145400,472471430,14080,14160,14160,14080,165
|
|
20241129,145300,470145130,14160,14110,14160,14090,319
|
|
20241129,145200,465643810,14110,14110,14110,14110,79
|
|
20241129,145100,464529120,14110,14120,14120,14110,75
|
|
20241129,145000,463470320,14130,14150,14160,14130,167
|
|
20241129,144900,461108140,14140,14150,14150,14140,14
|
|
20241129,144800,460910080,14140,14140,14160,14140,79
|
|
20241129,144700,459792630,14160,14160,14160,14130,105
|
|
20241129,144600,458307060,14140,14140,14140,14140,51
|
|
20241129,144500,457585920,14140,14140,14140,14140,68
|
|
20241129,144400,456624400,14140,14140,14150,14140,49
|
|
20241129,144300,455931120,14140,14120,14150,14120,91
|
|
20241129,144200,454645300,14120,14130,14130,14110,55
|
|
20241129,144100,453868250,14130,14140,14140,14120,114
|
|
20241129,144000,452257200,14140,14140,14140,14140,144
|
|
20241129,143900,450221040,14150,14150,14150,14130,147
|
|
20241129,143800,448142070,14150,14150,14150,14140,24
|
|
20241129,143700,447802480,14150,14150,14150,14150,66
|
|
20241129,143600,446868580,14150,14140,14150,14130,108
|
|
20241129,143500,445341320,14140,14130,14140,14130,42
|
|
20241129,143400,444747840,14140,14120,14140,14120,64
|
|
20241129,143300,443843000,14100,14120,14130,14100,137
|
|
20241129,143200,441908380,14110,14110,14110,14060,162
|
|
20241129,143100,439628060,14110,14120,14130,14110,148
|
|
20241129,143000,437538690,14130,14120,14130,14110,29
|
|
20241129,142900,437129070,14120,14130,14130,14120,87
|
|
20241129,142800,435899930,14120,14130,14130,14110,67
|
|
20241129,142700,434953810,14130,14130,14140,14130,48
|
|
20241129,142600,434275510,14130,14150,14150,14120,87
|
|
20241129,142500,433045700,14130,14140,14140,14130,80
|
|
20241129,142400,431914950,14150,14130,14150,14130,42
|
|
20241129,142300,431321200,14130,14130,14130,14130,95
|
|
20241129,142200,429978850,14120,14130,14130,14120,43
|
|
20241129,142100,429371550,14130,14120,14150,14120,86
|
|
20241129,142000,428156480,14150,14150,14150,14110,72
|
|
20241129,141900,427139820,14150,14130,14150,14120,67
|
|
20241129,141800,426193280,14150,14130,14150,14120,78
|
|
20241129,141700,425090880,14150,14130,14150,14120,112
|
|
20241129,141600,423508100,14130,14130,14130,14130,3
|
|
20241129,141500,423465710,14140,14130,14140,14120,99
|
|
20241129,141400,422067040,14130,14130,14130,14130,30
|
|
20241129,141300,421643140,14110,14130,14130,14110,41
|
|
20241129,141200,421064590,14140,14130,14160,14130,87
|
|
20241129,141100,419833630,14140,14140,14140,14130,80
|
|
20241129,141000,418702540,14140,14130,14140,14130,44
|
|
20241129,140900,418080510,14130,14120,14130,14120,52
|
|
20241129,140800,417345950,14130,14150,14150,14130,87
|
|
20241129,140700,416115720,14150,14140,14160,14140,39
|
|
20241129,140600,415563570,14140,14140,14140,14130,125
|
|
20241129,140500,413796250,14140,14150,14150,14130,120
|
|
20241129,140400,412099480,14150,14170,14170,14150,469
|
|
20241129,140300,405454650,14170,14170,14170,14160,357
|
|
20241129,140200,400396450,14170,14180,14180,14170,68
|
|
20241129,140100,399432830,14170,14170,14180,14170,67
|
|
20241129,140000,398483120,14180,14180,14180,14170,90
|
|
20241129,135900,397207190,14180,14170,14180,14170,29
|
|
20241129,135800,396796180,14170,14170,14180,14170,91
|
|
20241129,135700,395505870,14170,14180,14180,14150,60
|
|
20241129,135600,394655960,14180,14160,14180,14160,111
|
|
20241129,135500,393083300,14170,14160,14170,14160,51
|
|
20241129,135400,392360800,14160,14180,14180,14160,58
|
|
20241129,135300,391538440,14180,14160,14180,14160,59
|
|
20241129,135200,390702460,14170,14170,14170,14170,63
|
|
20241129,135100,389809750,14180,14170,14180,14170,43
|
|
20241129,135000,389200220,14170,14170,14170,14160,141
|
|
20241129,134900,387202450,14180,14180,14180,14180,32
|
|
20241129,134800,386748690,14170,14170,14180,14170,47
|
|
20241129,134700,386082670,14160,14170,14170,14160,35
|
|
20241129,134600,385587010,14170,14170,14180,14170,68
|
|
20241129,134500,384622800,14170,14180,14180,14170,79
|
|
20241129,134400,383502790,14180,14180,14180,14170,56
|
|
20241129,134300,382708970,14180,14180,14180,14170,24
|
|
20241129,134200,382368760,14180,14180,14180,14170,285
|
|
20241129,134100,378327700,14180,14180,14180,14170,98
|
|
20241129,134000,376938320,14190,14180,14190,14170,42
|
|
20241129,133900,376342540,14180,14190,14190,14180,91
|
|
20241129,133800,375051760,14190,14200,14210,14190,120
|
|
20241129,133700,373348150,14210,14190,14210,14190,18
|
|
20241129,133600,373092570,14190,14180,14190,14180,55
|
|
20241129,133500,372312130,14180,14220,14220,14180,360
|
|
20241129,133400,367199480,14220,14220,14220,14220,64
|
|
20241129,133300,366289400,14220,14220,14230,14220,59
|
|
20241129,133200,365450140,14220,14250,14250,14220,12
|
|
20241129,133100,365279410,14250,14220,14250,14200,355
|
|
20241129,133000,360235160,14200,14250,14260,14200,1369
|
|
20241129,132900,340787560,14250,14260,14260,14240,73
|
|
20241129,132800,339746910,14260,14250,14260,14250,60
|
|
20241129,132700,338891570,14250,14250,14260,14250,154
|
|
20241129,132600,336696760,14240,14250,14250,14220,686
|
|
20241129,132500,326930150,14230,14220,14230,14220,38
|
|
20241129,132400,326389590,14250,14220,14250,14220,36
|
|
20241129,132300,325876650,14220,14230,14250,14220,150
|
|
20241129,132200,323741480,14230,14220,14230,14220,52
|
|
20241129,132100,323001720,14220,14220,14230,14220,112
|
|
20241129,132000,321409060,14220,14230,14230,14220,48
|
|
20241129,131900,320726040,14230,14210,14230,14200,148
|
|
20241129,131800,318622530,14230,14220,14230,14210,48
|
|
20241129,131700,317940040,14220,14200,14220,14200,231
|
|
20241129,131600,314656330,14200,14190,14200,14190,49
|
|
20241129,131500,313960740,14200,14190,14200,14190,83
|
|
20241129,131400,312782260,14190,14190,14230,14190,1043
|
|
20241129,131300,297951460,14190,14150,14190,14150,55
|
|
20241129,131200,297172250,14200,14190,14200,14150,105
|
|
20241129,131100,295682740,14150,14150,14190,14150,61
|
|
20241129,131000,294819290,14100,14180,14190,14100,385
|
|
20241129,130900,289386180,14180,14120,14180,14120,153
|
|
20241129,130800,287218910,14120,14170,14180,14120,57
|
|
20241129,130700,286412510,14170,14170,14170,14100,1081
|
|
20241129,130600,271117450,14150,14120,14160,14120,294
|
|
20241129,130500,266959280,14100,14070,14100,14070,502
|
|
20241129,130400,259891190,14070,14080,14080,14070,122
|
|
20241129,130300,258173710,14080,14080,14080,14080,1
|
|
20241129,130200,258159630,14060,14060,14060,14060,28
|
|
20241129,130100,257765950,14060,14060,14060,14060,31
|
|
20241129,130000,257330090,14080,14080,14080,14080,2
|
|
20241129,125900,257301930,14060,14060,14060,14060,30
|
|
20241129,125800,256880130,14080,14060,14080,14060,21
|
|
20241129,125700,256584850,14080,14080,14080,14080,2
|
|
20241129,125600,256556690,14060,14060,14060,14060,28
|
|
20241129,125500,256163010,14060,14060,14080,14060,32
|
|
20241129,125400,255713070,14080,14060,14080,14060,29
|
|
20241129,125300,255305270,14080,14070,14080,14070,22
|
|
20241129,125200,254995720,14060,14060,14060,14060,24
|
|
20241129,125100,254658280,14060,14060,14060,14060,46
|
|
20241129,125000,254011520,14080,14070,14080,14070,2
|
|
20241129,124900,253983370,14060,14060,14070,14060,231
|
|
20241129,124800,250733510,14070,14060,14070,14060,38
|
|
20241129,124700,250199130,14070,14070,14070,14060,10
|
|
20241129,124600,250058460,14060,14060,14060,14060,22
|
|
20241129,124500,249749140,14070,14060,14070,14060,95
|
|
20241129,124400,248412840,14070,14070,14070,14070,2
|
|
20241129,124300,248384700,14060,14060,14060,14060,23
|
|
20241129,124200,248061320,14060,14070,14070,14060,42
|
|
20241129,124100,247470790,14060,14060,14060,14060,0
|
|
20241129,124000,247470790,14060,14060,14060,14060,34
|
|
20241129,123900,246992750,14060,14060,14060,14060,25
|
|
20241129,123800,246641250,14070,14060,14070,14060,60
|
|
20241129,123700,245797360,14060,14070,14070,14060,7
|
|
20241129,123600,245698910,14070,14040,14070,14040,56
|
|
20241129,123500,244911980,14030,14030,14030,14030,0
|
|
20241129,123400,244911980,14030,14070,14070,14030,25
|
|
20241129,123300,244561150,14030,14030,14030,14030,30
|
|
20241129,123200,244140250,14030,14070,14070,14030,11
|
|
20241129,123100,243985880,14030,14030,14070,14030,22
|
|
20241129,123000,243677180,14040,14040,14040,14030,56
|
|
20241129,122900,242891190,14040,14040,14040,14040,1
|
|
20241129,122800,242877150,14030,14040,14040,14030,112
|
|
20241129,122700,241305770,14070,14040,14070,14040,43
|
|
20241129,122600,240702020,14030,14030,14030,14030,0
|
|
20241129,122500,240702020,14030,14030,14030,14030,18
|
|
20241129,122400,240449480,14070,14030,14070,14030,32
|
|
20241129,122300,240000480,14070,14020,14070,14020,20
|
|
20241129,122200,239720030,14030,14070,14070,14030,9
|
|
20241129,122100,239593720,14020,14070,14070,14020,29
|
|
20241129,122000,239187040,14020,14020,14020,14020,23
|
|
20241129,121900,238864580,14070,14070,14070,14070,0
|
|
20241129,121800,238864580,14070,14020,14070,14020,30
|
|
20241129,121700,238443930,14060,14020,14060,14020,41
|
|
20241129,121600,237868310,14020,14020,14020,14020,0
|
|
20241129,121500,237868310,14020,14020,14020,14020,48
|
|
20241129,121400,237195350,14030,14060,14060,14030,24
|
|
20241129,121300,236857970,14030,14030,14030,14030,0
|
|
20241129,121200,236857970,14030,14070,14070,14030,27
|
|
20241129,121100,236479120,14030,14030,14030,14030,33
|
|
20241129,121000,236016130,14070,14070,14070,14070,0
|
|
20241129,120900,236016130,14070,14040,14070,14040,60
|
|
20241129,120800,235173170,14050,14060,14060,14020,23
|
|
20241129,120700,234850520,14060,14050,14060,14050,20
|
|
20241129,120600,234569500,14010,14020,14020,14010,33
|
|
20241129,120500,234107150,14030,14010,14050,14010,22
|
|
20241129,120400,233798840,14050,14050,14050,14050,1
|
|
20241129,120300,233784790,14010,14050,14050,14010,37
|
|
20241129,120200,233266020,14050,14050,14050,14010,25
|
|
20241129,120100,232915690,14050,14050,14050,14050,11
|
|
20241129,120000,232761140,14000,14050,14050,14000,50
|
|
20241129,115900,232060140,14000,14000,14000,14000,20
|
|
20241129,115800,231780140,14050,14050,14050,14050,1
|
|
20241129,115700,231766090,14000,14000,14000,14000,25
|
|
20241129,115600,231416090,13990,14000,14000,13990,59
|
|
20241129,115500,230590340,14000,14000,14000,14000,34
|
|
20241129,115400,230114340,14000,14000,14000,14000,0
|
|
20241129,115300,230114340,14000,14000,14000,14000,21
|
|
20241129,115200,229820340,14000,14000,14000,13990,36
|
|
20241129,115100,229316590,14000,14000,14000,14000,20
|
|
20241129,115000,229036590,13990,13990,13990,13990,25
|
|
20241129,114900,228686840,13990,13990,13990,13990,32
|
|
20241129,114800,228239160,14000,14000,14000,14000,22
|
|
20241129,114700,227931160,14000,14000,14000,14000,5
|
|
20241129,114600,227861160,14000,13990,14000,13990,81
|
|
20241129,114500,226727410,14000,14000,14000,14000,31
|
|
20241129,114400,226293410,13990,14000,14000,13990,26
|
|
20241129,114300,225929660,13990,13990,13990,13990,27
|
|
20241129,114200,225551930,14000,14000,14050,14000,24
|
|
20241129,114100,225215880,14000,14000,14000,13990,31
|
|
20241129,114000,224782110,14000,14000,14000,13990,229
|
|
20241129,113900,221576400,14000,14000,14000,14000,3
|
|
20241129,113800,221534400,13990,14000,14000,13990,22
|
|
20241129,113700,221226610,14000,13990,14000,13990,32
|
|
20241129,113600,220778920,14000,13990,14000,13990,21
|
|
20241129,113500,220485010,13990,14000,14000,13990,20
|
|
20241129,113400,220205200,14000,14000,14000,14000,12
|
|
20241129,113300,220037200,14010,14010,14010,14010,109
|
|
20241129,113200,218510110,14010,14050,14050,14010,22
|
|
20241129,113100,218201850,14050,14010,14050,14010,26
|
|
20241129,113000,217837550,14030,14030,14030,14010,5
|
|
20241129,112900,217767420,14010,14010,14010,14010,25
|
|
20241129,112800,217417170,13990,13990,13990,13990,28
|
|
20241129,112700,217025450,14000,14000,14000,14000,8
|
|
20241129,112600,216913450,14000,14000,14000,14000,15
|
|
20241129,112500,216703450,14000,14000,14000,14000,27
|
|
20241129,112400,216325450,14000,13990,14000,13990,23
|
|
20241129,112300,216003670,14000,14000,14000,14000,33
|
|
20241129,112200,215541670,14000,14000,14000,14000,4
|
|
20241129,112100,215485670,14000,13990,14000,13990,34
|
|
20241129,112000,215009880,14000,13990,14000,13990,130
|
|
20241129,111900,213191080,13990,14000,14000,13990,38
|
|
20241129,111800,212659450,13990,14000,14000,13990,13
|
|
20241129,111700,212477540,14030,14030,14030,14030,1
|
|
20241129,111600,212463510,13990,13990,13990,13990,26
|
|
20241129,111500,212099770,14000,13990,14000,13990,57
|
|
20241129,111400,211302100,14000,14000,14000,14000,0
|
|
20241129,111300,211302100,14000,14000,14000,14000,4
|
|
20241129,111200,211246100,13990,14000,14000,13990,214
|
|
20241129,111100,208250430,13990,13990,13990,13990,0
|
|
20241129,111000,208250430,13990,13990,13990,13990,36
|
|
20241129,110900,207746790,13990,13990,13990,13990,23
|
|
20241129,110800,207425020,13980,13980,13980,13980,0
|
|
20241129,110700,207425020,13980,13980,13980,13980,33
|
|
20241129,110600,206963680,13980,13980,13980,13980,25
|
|
20241129,110500,206614180,13980,13980,13980,13980,9
|
|
20241129,110400,206488360,13990,13990,13990,13990,31
|
|
20241129,110300,206054670,13980,13980,13980,13980,19
|
|
20241129,110200,205789050,14030,14030,14030,14030,10
|
|
20241129,110100,205648750,13970,14030,14030,13970,27
|
|
20241129,110000,205271500,14030,13970,14030,13970,25
|
|
20241129,105900,204922190,13970,13970,13970,13970,15
|
|
20241129,105800,204712640,13980,13980,13980,13980,25
|
|
20241129,105700,204363140,13980,13980,13980,13980,34
|
|
20241129,105600,203887820,14020,14020,14020,14020,2
|
|
20241129,105500,203859780,13970,13970,13970,13970,32
|
|
20241129,105400,203412740,14030,13970,14030,13970,20
|
|
20241129,105300,203133280,13970,13970,13970,13970,26
|
|
20241129,105200,202770060,13980,13990,13990,13980,302
|
|
20241129,105100,198547130,13980,14020,14020,13970,30
|
|
20241129,105000,198127930,13970,13970,13970,13970,31
|
|
20241129,104900,197694860,14020,14020,14020,14020,0
|
|
20241129,104800,197694860,14020,13970,14020,13960,63
|
|
20241129,104700,196813840,13970,13980,13980,13970,55
|
|
20241129,104600,196044950,13990,13990,13990,13990,2
|
|
20241129,104500,196016970,13960,13980,13980,13960,21
|
|
20241129,104400,195723790,13990,13990,13990,13990,15
|
|
20241129,104300,195513940,14000,14000,14000,14000,174
|
|
20241129,104200,193077940,14000,14000,14000,14000,20
|
|
20241129,104100,192797940,14020,14000,14020,14000,29
|
|
20241129,104000,192391920,14000,14000,14000,14000,1
|
|
20241129,103900,192377920,14000,14000,14000,14000,163
|
|
20241129,103800,190095920,14000,14000,14000,14000,31
|
|
20241129,103700,189661920,14020,14020,14020,14020,3
|
|
20241129,103600,189619860,14020,14020,14030,14020,25
|
|
20241129,103500,189269350,14010,14000,14010,14000,200
|
|
20241129,103400,186469150,14000,14000,14000,14000,0
|
|
20241129,103300,186469150,14000,14000,14000,14000,25
|
|
20241129,103200,186119150,14000,14000,14000,14000,27
|
|
20241129,103100,185741150,14000,14000,14000,14000,0
|
|
20241129,103000,185741150,14000,14000,14000,14000,33
|
|
20241129,102900,185279150,14000,14000,14000,14000,25
|
|
20241129,102800,184929150,14010,14010,14010,14010,0
|
|
20241129,102700,184929150,14010,14010,14010,14010,25
|
|
20241129,102600,184578900,14050,13990,14050,13990,113
|
|
20241129,102500,182996840,13990,13990,13990,13990,0
|
|
20241129,102400,182996840,13990,13940,13990,13940,400
|
|
20241129,102300,177404850,13940,13940,13940,13940,32
|
|
20241129,102200,176958770,13940,13940,13940,13940,17
|
|
20241129,102100,176721790,13940,13940,13940,13940,24
|
|
20241129,102000,176387230,13930,13940,13940,13930,43
|
|
20241129,101900,175788210,13940,13930,13940,13930,21
|
|
20241129,101800,175495660,13940,13940,13940,13940,2
|
|
20241129,101700,175467780,13940,13940,13940,13940,26
|
|
20241129,101600,175105340,13930,13930,13930,13930,24
|
|
20241129,101500,174771020,13970,13970,13970,13970,1
|
|
20241129,101400,174757050,13930,13930,13930,13930,25
|
|
20241129,101300,174408800,13950,13950,13950,13950,25
|
|
20241129,101200,174060050,13950,13950,13950,13950,78
|
|
20241129,101100,172971950,13920,13920,13920,13920,28
|
|
20241129,101000,172582190,13910,13910,13910,13910,22
|
|
20241129,100900,172276170,13910,13910,13910,13910,0
|
|
20241129,100800,172276170,13910,13910,13950,13900,190
|
|
20241129,100700,169632660,13910,13910,13910,13910,15
|
|
20241129,100600,169424010,13920,13920,13920,13920,11
|
|
20241129,100500,169270890,13920,13910,13920,13910,97
|
|
20241129,100400,167921500,13960,13920,13960,13910,61
|
|
20241129,100300,167071790,13930,13960,13970,13930,1365
|
|
20241129,100200,148030570,13970,13970,13970,13970,168
|
|
20241129,100100,145683610,13970,13970,13980,13970,63
|
|
20241129,100000,144803480,13970,13980,13980,13970,178
|
|
20241129,095900,142316800,13970,13970,13980,13970,67
|
|
20241129,095800,141380540,13970,13970,13970,13970,28
|
|
20241129,095700,140989380,13970,13980,13980,13970,37
|
|
20241129,095600,140472480,13970,13980,13980,13970,441
|
|
20241129,095500,134307690,13980,13980,13980,13980,58
|
|
20241129,095400,133496850,14010,13990,14010,13980,499
|
|
20241129,095300,126516540,13990,14000,14000,13990,354
|
|
20241129,095200,121561670,14000,14000,14000,14000,28
|
|
20241129,095100,121169670,14000,14010,14010,14000,29
|
|
20241129,095000,120763480,14020,14030,14030,14020,28
|
|
20241129,094900,120370870,14030,14030,14030,14030,211
|
|
20241129,094800,117410540,14030,14030,14030,14030,36
|
|
20241129,094700,116905460,14050,14050,14050,14050,14
|
|
20241129,094600,116708760,14060,14060,14060,14060,3
|
|
20241129,094500,116666580,14080,14060,14080,14060,60
|
|
20241129,094400,115822440,14050,14050,14050,14050,128
|
|
20241129,094300,114024040,14050,14050,14050,14050,18
|
|
20241129,094200,113771140,14050,14030,14060,14030,90
|
|
20241129,094100,112507050,14110,14110,14110,14110,1
|
|
20241129,094000,112492940,14030,14120,14120,14030,22
|
|
20241129,093900,112184190,14070,14010,14070,14000,103
|
|
20241129,093800,110740230,14060,14060,14060,14060,10
|
|
20241129,093700,110599630,14020,14020,14020,14020,329
|
|
20241129,093600,105987050,14050,14050,14050,14030,71
|
|
20241129,093500,104989900,14050,14050,14050,14050,20
|
|
20241129,093400,104708900,14050,14050,14050,14050,0
|
|
20241129,093300,104708900,14050,14050,14050,14050,26
|
|
20241129,093200,104343600,14050,14050,14050,14030,24
|
|
20241129,093100,104006430,14050,14050,14050,14050,50
|
|
20241129,093000,103303930,14020,14050,14050,14020,11
|
|
20241129,092900,103149660,14030,14030,14030,14030,444
|
|
20241129,092800,96920340,14020,14020,14020,14020,216
|
|
20241129,092700,93892020,14020,14020,14020,14020,20
|
|
20241129,092600,93611620,14020,14020,14020,14020,0
|
|
20241129,092500,93611620,14020,14020,14020,14020,0
|
|
20241129,092400,93611620,14020,13990,14020,13990,2
|
|
20241129,092300,93583610,13980,13980,13980,13980,10
|
|
20241129,092200,93443810,14000,14000,14000,14000,2
|
|
20241129,092100,93415810,14020,14020,14020,14020,5
|
|
20241129,092000,93345710,14000,13980,14000,13970,236
|
|
20241129,091900,90047590,14040,14040,14040,14040,0
|
|
20241129,091800,90047590,14040,14040,14040,14040,0
|
|
20241129,091700,90047590,14040,14030,14040,14030,2
|
|
20241129,091600,90019520,13970,13960,13970,13960,17
|
|
20241129,091500,89782130,13960,13970,13970,13960,598
|
|
20241129,091400,81433780,13970,13970,13970,13970,120
|
|
20241129,091300,79757380,13980,13980,13980,13970,715
|
|
20241129,091200,69763730,13990,13990,13990,13980,387
|
|
20241129,091100,64350810,14140,13990,14140,13990,492
|
|
20241129,091000,57463210,13990,13950,13990,13950,616
|
|
20241129,090900,48866350,13960,14040,14040,13950,1080
|
|
20241129,090800,33757740,14030,14030,14030,14030,1
|
|
20241129,090700,33743710,14020,14060,14060,14010,650
|
|
20241129,090600,24620630,14180,14180,14180,14180,1
|
|
20241129,090500,24606450,14200,14100,14200,14040,799
|
|
20241129,090400,13359700,14100,14280,14280,14100,168
|
|
20241129,090300,10988080,14130,14160,14160,14130,30
|
|
20241129,090200,10563880,14290,14090,14290,14090,93
|
|
20241129,090100,9252630,14090,14230,14230,14090,521
|
|
20241129,090000,1875060,14230,14330,14330,14230,131
|