597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,185300,2623240450,7150,7150,7150,7150,0
|
|
20241122,185200,2623240450,7150,7150,7150,7150,0
|
|
20241122,185100,2623240450,7150,7150,7150,7150,0
|
|
20241122,185000,2623240450,7150,7150,7150,7150,0
|
|
20241122,184900,2623240450,7150,7150,7150,7150,0
|
|
20241122,184800,2623240450,7150,7150,7150,7150,0
|
|
20241122,184700,2623240450,7150,7150,7150,7150,0
|
|
20241122,184600,2623240450,7150,7150,7150,7150,0
|
|
20241122,184500,2623240450,7150,7150,7150,7150,0
|
|
20241122,184400,2623240450,7150,7150,7150,7150,0
|
|
20241122,184300,2623240450,7150,7150,7150,7150,0
|
|
20241122,184200,2623240450,7150,7150,7150,7150,0
|
|
20241122,184100,2623240450,7150,7150,7150,7150,0
|
|
20241122,184000,2623240450,7150,7150,7150,7150,0
|
|
20241122,183900,2623240450,7150,7150,7150,7150,0
|
|
20241122,183800,2623240450,7150,7150,7150,7150,0
|
|
20241122,183700,2623240450,7150,7150,7150,7150,0
|
|
20241122,183600,2623240450,7150,7150,7150,7150,0
|
|
20241122,183500,2623240450,7150,7150,7150,7150,0
|
|
20241122,183400,2623240450,7150,7150,7150,7150,0
|
|
20241122,183300,2623240450,7150,7150,7150,7150,0
|
|
20241122,183200,2623240450,7150,7150,7150,7150,0
|
|
20241122,183100,2623240450,7150,7150,7150,7150,0
|
|
20241122,183000,2623240450,7150,7150,7150,7150,0
|
|
20241122,182900,2623240450,7150,7150,7150,7150,0
|
|
20241122,182800,2623240450,7150,7150,7150,7150,0
|
|
20241122,182700,2623240450,7150,7150,7150,7150,0
|
|
20241122,182600,2623240450,7150,7150,7150,7150,0
|
|
20241122,182500,2623240450,7150,7150,7150,7150,0
|
|
20241122,182400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,182300,2623240450,7150,7150,7150,7150,0
|
|
20241122,182200,2623240450,7150,7150,7150,7150,0
|
|
20241122,182100,2623240450,7150,7150,7150,7150,0
|
|
20241122,182000,2623240450,7150,7150,7150,7150,0
|
|
20241122,181900,2623240450,7150,7150,7150,7150,0
|
|
20241122,181800,2623240450,7150,7150,7150,7150,0
|
|
20241122,181700,2623240450,7150,7150,7150,7150,0
|
|
20241122,181600,2623240450,7150,7150,7150,7150,0
|
|
20241122,181500,2623240450,7150,7150,7150,7150,0
|
|
20241122,181400,2623240450,7150,7150,7150,7150,0
|
|
20241122,181300,2623240450,7150,7150,7150,7150,0
|
|
20241122,181200,2623240450,7150,7150,7150,7150,0
|
|
20241122,181100,2623240450,7150,7150,7150,7150,0
|
|
20241122,181000,2623240450,7150,7150,7150,7150,0
|
|
20241122,180900,2623240450,7150,7150,7150,7150,0
|
|
20241122,180800,2623240450,7150,7150,7150,7150,0
|
|
20241122,180700,2623240450,7150,7150,7150,7150,0
|
|
20241122,180600,2623240450,7150,7150,7150,7150,0
|
|
20241122,180500,2623240450,7150,7150,7150,7150,0
|
|
20241122,180400,2623240450,7150,7150,7150,7150,0
|
|
20241122,180300,2623240450,7150,7150,7150,7150,0
|
|
20241122,180200,2623240450,7150,7150,7150,7150,0
|
|
20241122,180100,2623240450,7150,7150,7150,7150,0
|
|
20241122,180000,2623240450,7150,7150,7150,7150,0
|
|
20241122,175900,2623240450,7150,7150,7150,7150,0
|
|
20241122,175800,2623240450,7150,7150,7150,7150,0
|
|
20241122,175700,2623240450,7150,7150,7150,7150,0
|
|
20241122,175600,2623240450,7150,7150,7150,7150,0
|
|
20241122,175500,2623240450,7150,7150,7150,7150,0
|
|
20241122,175400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,175300,2623240450,7150,7150,7150,7150,0
|
|
20241122,175200,2623240450,7150,7150,7150,7150,0
|
|
20241122,175100,2623240450,7150,7150,7150,7150,0
|
|
20241122,175000,2623240450,7150,7150,7150,7150,0
|
|
20241122,174900,2623240450,7150,7150,7150,7150,0
|
|
20241122,174800,2623240450,7150,7150,7150,7150,0
|
|
20241122,174700,2623240450,7150,7150,7150,7150,0
|
|
20241122,174600,2623240450,7150,7150,7150,7150,0
|
|
20241122,174500,2623240450,7150,7150,7150,7150,0
|
|
20241122,174400,2623240450,7150,7150,7150,7150,0
|
|
20241122,174300,2623240450,7150,7150,7150,7150,0
|
|
20241122,174200,2623240450,7150,7150,7150,7150,0
|
|
20241122,174100,2623240450,7150,7150,7150,7150,0
|
|
20241122,174000,2623240450,7150,7150,7150,7150,0
|
|
20241122,173900,2623240450,7150,7150,7150,7150,0
|
|
20241122,173800,2623240450,7150,7150,7150,7150,0
|
|
20241122,173700,2623240450,7150,7150,7150,7150,0
|
|
20241122,173600,2623240450,7150,7150,7150,7150,0
|
|
20241122,173500,2623240450,7150,7150,7150,7150,0
|
|
20241122,173400,2623240450,7150,7150,7150,7150,0
|
|
20241122,173300,2623240450,7150,7150,7150,7150,0
|
|
20241122,173200,2623240450,7150,7150,7150,7150,0
|
|
20241122,173100,2623240450,7150,7150,7150,7150,0
|
|
20241122,173000,2623240450,7150,7150,7150,7150,0
|
|
20241122,172900,2623240450,7150,7150,7150,7150,0
|
|
20241122,172800,2623240450,7150,7150,7150,7150,0
|
|
20241122,172700,2623240450,7150,7150,7150,7150,0
|
|
20241122,172600,2623240450,7150,7150,7150,7150,0
|
|
20241122,172500,2623240450,7150,7150,7150,7150,0
|
|
20241122,172400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,172300,2623240450,7150,7150,7150,7150,0
|
|
20241122,172200,2623240450,7150,7150,7150,7150,0
|
|
20241122,172100,2623240450,7150,7150,7150,7150,0
|
|
20241122,172000,2623240450,7150,7150,7150,7150,0
|
|
20241122,171900,2623240450,7150,7150,7150,7150,0
|
|
20241122,171800,2623240450,7150,7150,7150,7150,0
|
|
20241122,171700,2623240450,7150,7150,7150,7150,0
|
|
20241122,171600,2623240450,7150,7150,7150,7150,0
|
|
20241122,171500,2623240450,7150,7150,7150,7150,0
|
|
20241122,171400,2623240450,7150,7150,7150,7150,0
|
|
20241122,171300,2623240450,7150,7150,7150,7150,0
|
|
20241122,171200,2623240450,7150,7150,7150,7150,0
|
|
20241122,171100,2623240450,7150,7150,7150,7150,0
|
|
20241122,171000,2623240450,7150,7150,7150,7150,0
|
|
20241122,170900,2623240450,7150,7150,7150,7150,0
|
|
20241122,170800,2623240450,7150,7150,7150,7150,0
|
|
20241122,170700,2623240450,7150,7150,7150,7150,0
|
|
20241122,170600,2623240450,7150,7150,7150,7150,0
|
|
20241122,170500,2623240450,7150,7150,7150,7150,0
|
|
20241122,170400,2623240450,7150,7150,7150,7150,0
|
|
20241122,170300,2623240450,7150,7150,7150,7150,0
|
|
20241122,170200,2623240450,7150,7150,7150,7150,0
|
|
20241122,170100,2623240450,7150,7150,7150,7150,0
|
|
20241122,170000,2623240450,7150,7150,7150,7150,0
|
|
20241122,165900,2623240450,7150,7150,7150,7150,0
|
|
20241122,165800,2623240450,7150,7150,7150,7150,0
|
|
20241122,165700,2623240450,7150,7150,7150,7150,0
|
|
20241122,165600,2623240450,7150,7150,7150,7150,0
|
|
20241122,165500,2623240450,7150,7150,7150,7150,0
|
|
20241122,165400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,165300,2623240450,7150,7150,7150,7150,0
|
|
20241122,165200,2623240450,7150,7150,7150,7150,0
|
|
20241122,165100,2623240450,7150,7150,7150,7150,0
|
|
20241122,165000,2623240450,7150,7150,7150,7150,0
|
|
20241122,164900,2623240450,7150,7150,7150,7150,0
|
|
20241122,164800,2623240450,7150,7150,7150,7150,0
|
|
20241122,164700,2623240450,7150,7150,7150,7150,0
|
|
20241122,164600,2623240450,7150,7150,7150,7150,0
|
|
20241122,164500,2623240450,7150,7150,7150,7150,0
|
|
20241122,164400,2623240450,7150,7150,7150,7150,0
|
|
20241122,164300,2623240450,7150,7150,7150,7150,0
|
|
20241122,164200,2623240450,7150,7150,7150,7150,0
|
|
20241122,164100,2623240450,7150,7150,7150,7150,0
|
|
20241122,164000,2623240450,7150,7150,7150,7150,0
|
|
20241122,163900,2623240450,7150,7150,7150,7150,0
|
|
20241122,163800,2623240450,7150,7150,7150,7150,0
|
|
20241122,163700,2623240450,7150,7150,7150,7150,0
|
|
20241122,163600,2623240450,7150,7150,7150,7150,0
|
|
20241122,163500,2623240450,7150,7150,7150,7150,0
|
|
20241122,163400,2623240450,7150,7150,7150,7150,0
|
|
20241122,163300,2623240450,7150,7150,7150,7150,0
|
|
20241122,163200,2623240450,7150,7150,7150,7150,0
|
|
20241122,163100,2623240450,7150,7150,7150,7150,0
|
|
20241122,163000,2623240450,7150,7150,7150,7150,0
|
|
20241122,162900,2623240450,7150,7150,7150,7150,0
|
|
20241122,162800,2623240450,7150,7150,7150,7150,0
|
|
20241122,162700,2623240450,7150,7150,7150,7150,0
|
|
20241122,162600,2623240450,7150,7150,7150,7150,0
|
|
20241122,162500,2623240450,7150,7150,7150,7150,0
|
|
20241122,162400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,162300,2623240450,7150,7150,7150,7150,0
|
|
20241122,162200,2623240450,7150,7150,7150,7150,0
|
|
20241122,162100,2623240450,7150,7150,7150,7150,0
|
|
20241122,162000,2623240450,7150,7150,7150,7150,0
|
|
20241122,161900,2623240450,7150,7150,7150,7150,0
|
|
20241122,161800,2623240450,7150,7150,7150,7150,0
|
|
20241122,161700,2623240450,7150,7150,7150,7150,0
|
|
20241122,161600,2623240450,7150,7150,7150,7150,0
|
|
20241122,161500,2623240450,7150,7150,7150,7150,0
|
|
20241122,161400,2623240450,7150,7150,7150,7150,0
|
|
20241122,161300,2623240450,7150,7150,7150,7150,0
|
|
20241122,161200,2623240450,7150,7150,7150,7150,0
|
|
20241122,161100,2623240450,7150,7150,7150,7150,0
|
|
20241122,161000,2623240450,7150,7150,7150,7150,0
|
|
20241122,160900,2623240450,7150,7150,7150,7150,0
|
|
20241122,160800,2623240450,7150,7150,7150,7150,0
|
|
20241122,160700,2623240450,7150,7150,7150,7150,0
|
|
20241122,160600,2623240450,7150,7150,7150,7150,0
|
|
20241122,160500,2623240450,7150,7150,7150,7150,0
|
|
20241122,160400,2623240450,7150,7150,7150,7150,0
|
|
20241122,160300,2623240450,7150,7150,7150,7150,0
|
|
20241122,160200,2623240450,7150,7150,7150,7150,0
|
|
20241122,160100,2623240450,7150,7150,7150,7150,0
|
|
20241122,160000,2623240450,7150,7150,7150,7150,0
|
|
20241122,155900,2623240450,7150,7150,7150,7150,0
|
|
20241122,155800,2623240450,7150,7150,7150,7150,0
|
|
20241122,155700,2623240450,7150,7150,7150,7150,0
|
|
20241122,155600,2623240450,7150,7150,7150,7150,0
|
|
20241122,155500,2623240450,7150,7150,7150,7150,0
|
|
20241122,155400,2623240450,7150,7150,7150,7150,5233
|
|
20241122,155300,2623240450,7150,7150,7150,7150,0
|
|
20241122,155200,2623240450,7150,7150,7150,7150,0
|
|
20241122,155100,2623240450,7150,7150,7150,7150,0
|
|
20241122,155000,2623240450,7150,7150,7150,7150,0
|
|
20241122,154900,2623240450,7150,7150,7150,7150,0
|
|
20241122,154800,2623240450,7150,7150,7150,7150,0
|
|
20241122,154700,2623240450,7150,7150,7150,7150,0
|
|
20241122,154600,2623240450,7150,7150,7150,7150,0
|
|
20241122,154500,2623240450,7150,7150,7150,7150,0
|
|
20241122,154400,2623240450,7150,7150,7150,7150,0
|
|
20241122,154300,2623240450,7150,7150,7150,7150,0
|
|
20241122,154200,2623240450,7150,7150,7150,7150,0
|
|
20241122,154100,2623240450,7150,7150,7150,7150,0
|
|
20241122,154000,2623240450,7150,7150,7150,7150,0
|
|
20241122,153900,2623240450,7150,7150,7150,7150,0
|
|
20241122,153800,2623240450,7150,7150,7150,7150,0
|
|
20241122,153700,2623240450,7150,7150,7150,7150,0
|
|
20241122,153600,2623240450,7150,7150,7150,7150,0
|
|
20241122,153500,2623240450,7150,7150,7150,7150,0
|
|
20241122,153400,2623240450,7150,7150,7150,7150,0
|
|
20241122,153300,2623240450,7150,7150,7150,7150,0
|
|
20241122,153200,2623240450,7150,7150,7150,7150,0
|
|
20241122,153100,2623240450,7150,7150,7150,7150,0
|
|
20241122,153000,2623240450,7150,7150,7150,7150,5233
|
|
20241122,152900,2585824500,7110,7110,7110,7110,0
|
|
20241122,152800,2585824500,7110,7110,7110,7110,0
|
|
20241122,152700,2585824500,7110,7110,7110,7110,0
|
|
20241122,152600,2585824500,7110,7110,7110,7110,0
|
|
20241122,152500,2585824500,7110,7110,7110,7110,0
|
|
20241122,152400,2585824500,7110,7110,7110,7110,0
|
|
20241122,152300,2585824500,7110,7110,7110,7110,0
|
|
20241122,152200,2585824500,7110,7110,7110,7110,0
|
|
20241122,152100,2585824500,7110,7110,7110,7110,0
|
|
20241122,152000,2585824500,7110,7110,7110,7110,0
|
|
20241122,151900,2585824500,7110,7120,7120,7110,2167
|
|
20241122,151800,2570408390,7100,7100,7100,7100,0
|
|
20241122,151700,2570408390,7100,7130,7130,7100,2550
|
|
20241122,151600,2552293090,7130,7130,7130,7130,642
|
|
20241122,151500,2547715630,7130,7140,7140,7130,3000
|
|
20241122,151400,2526321430,7140,7180,7180,7140,240
|
|
20241122,151300,2524599990,7140,7170,7200,7130,944
|
|
20241122,151200,2517864780,7170,7200,7200,7160,410
|
|
20241122,151100,2514922740,7200,7180,7200,7180,682
|
|
20241122,151000,2510016650,7180,7130,7180,7120,969
|
|
20241122,150900,2503090840,7130,7110,7130,7100,564
|
|
20241122,150800,2499071300,7130,7130,7130,7130,1254
|
|
20241122,150700,2490130280,7130,7100,7130,7090,482
|
|
20241122,150600,2486701220,7100,7150,7150,7100,2868
|
|
20241122,150500,2466331930,7140,7130,7140,7130,6
|
|
20241122,150400,2466289140,7110,7100,7110,7100,1607
|
|
20241122,150300,2454879430,7100,7160,7160,7080,4185
|
|
20241122,150200,2425151860,7170,7170,7170,7170,0
|
|
20241122,150100,2425151860,7170,7170,7170,7170,0
|
|
20241122,150000,2425151860,7170,7170,7170,7170,0
|
|
20241122,145900,2425151860,7170,7170,7170,7170,303
|
|
20241122,145800,2422979350,7180,7180,7180,7180,140
|
|
20241122,145700,2421974150,7180,7170,7200,7170,1027
|
|
20241122,145600,2414599850,7160,7160,7190,7150,7614
|
|
20241122,145500,2360138720,7150,7090,7150,7090,2459
|
|
20241122,145400,2342603250,7090,7090,7090,7080,2751
|
|
20241122,145300,2323111580,7090,7090,7090,7090,42
|
|
20241122,145200,2322813800,7090,7110,7110,7090,526
|
|
20241122,145100,2319079110,7100,7090,7130,7080,1103
|
|
20241122,145000,2311234320,7080,7090,7090,7080,229
|
|
20241122,144900,2309611760,7090,7070,7090,7060,2081
|
|
20241122,144800,2294911580,7060,7080,7080,7060,1446
|
|
20241122,144700,2284692480,7080,7100,7110,7080,843
|
|
20241122,144600,2278710730,7100,7070,7100,7070,682
|
|
20241122,144500,2273879640,7040,7040,7040,7040,1876
|
|
20241122,144400,2260672600,7030,7070,7070,7020,4609
|
|
20241122,144300,2228187080,7060,7140,7150,7010,15114
|
|
20241122,144200,2121335210,7140,7170,7170,7140,4829
|
|
20241122,144100,2086797290,7160,7180,7180,7160,5295
|
|
20241122,144000,2048803680,7180,7180,7190,7180,783
|
|
20241122,143900,2043177320,7190,7190,7190,7190,955
|
|
20241122,143800,2036310870,7190,7190,7190,7190,425
|
|
20241122,143700,2033255120,7190,7190,7200,7190,434
|
|
20241122,143600,2030133060,7190,7190,7190,7180,945
|
|
20241122,143500,2023343460,7180,7190,7190,7180,481
|
|
20241122,143400,2019887250,7180,7180,7190,7180,683
|
|
20241122,143300,2014978050,7180,7190,7190,7180,445
|
|
20241122,143200,2011779500,7200,7200,7200,7200,10
|
|
20241122,143100,2011707500,7200,7200,7200,7200,50
|
|
20241122,143000,2011347500,7200,7200,7200,7200,2143
|
|
20241122,142900,1995917900,7200,7190,7200,7180,402
|
|
20241122,142800,1993031000,7180,7180,7180,7180,27
|
|
20241122,142700,1992837140,7180,7180,7180,7180,115
|
|
20241122,142600,1992011440,7170,7190,7190,7170,1505
|
|
20241122,142500,1981205460,7190,7190,7190,7190,16
|
|
20241122,142400,1981090420,7190,7180,7190,7180,138
|
|
20241122,142300,1980098330,7190,7210,7210,7180,3460
|
|
20241122,142200,1955228280,7200,7260,7260,7200,3149
|
|
20241122,142100,1932517580,7220,7220,7220,7220,1228
|
|
20241122,142000,1923651420,7220,7220,7220,7220,8
|
|
20241122,141900,1923593660,7180,7180,7190,7180,2948
|
|
20241122,141800,1902400970,7190,7200,7200,7190,1439
|
|
20241122,141700,1892053410,7210,7220,7230,7190,5975
|
|
20241122,141600,1848989740,7230,7220,7230,7220,1433
|
|
20241122,141500,1838634140,7230,7240,7240,7230,354
|
|
20241122,141400,1836074620,7250,7230,7250,7220,208
|
|
20241122,141300,1834571710,7230,7230,7230,7220,325
|
|
20241122,141200,1832222150,7250,7230,7250,7220,103
|
|
20241122,141100,1831475470,7220,7220,7220,7220,24
|
|
20241122,141000,1831302190,7220,7220,7220,7220,0
|
|
20241122,140900,1831302190,7220,7230,7230,7220,3150
|
|
20241122,140800,1808546400,7230,7250,7250,7230,4471
|
|
20241122,140700,1776178230,7250,7280,7280,7250,14753
|
|
20241122,140600,1669018840,7290,7310,7310,7290,8832
|
|
20241122,140500,1604551450,7320,7310,7320,7310,114
|
|
20241122,140400,1603717870,7310,7310,7310,7310,0
|
|
20241122,140300,1603717870,7310,7310,7310,7310,239
|
|
20241122,140200,1601970780,7310,7320,7320,7310,680
|
|
20241122,140100,1596993300,7320,7320,7320,7320,0
|
|
20241122,140000,1596993300,7320,7350,7350,7320,716
|
|
20241122,135900,1591741770,7350,7360,7370,7350,417
|
|
20241122,135800,1588673410,7360,7360,7360,7360,108
|
|
20241122,135700,1587878530,7340,7350,7350,7340,478
|
|
20241122,135600,1584367600,7360,7360,7360,7360,32
|
|
20241122,135500,1584132080,7360,7360,7360,7360,152
|
|
20241122,135400,1583013360,7360,7360,7360,7360,0
|
|
20241122,135300,1583013360,7360,7360,7360,7360,0
|
|
20241122,135200,1583013360,7360,7360,7360,7360,720
|
|
20241122,135100,1577714160,7360,7360,7360,7360,31
|
|
20241122,135000,1577486000,7360,7360,7360,7360,2
|
|
20241122,134900,1577471280,7360,7330,7360,7330,391
|
|
20241122,134800,1574593550,7330,7330,7330,7330,0
|
|
20241122,134700,1574593550,7330,7330,7330,7330,168
|
|
20241122,134600,1573362110,7340,7340,7340,7340,200
|
|
20241122,134500,1571894110,7340,7340,7340,7340,0
|
|
20241122,134400,1571894110,7340,7340,7340,7340,0
|
|
20241122,134300,1571894110,7340,7340,7340,7340,30
|
|
20241122,134200,1571673910,7330,7350,7350,7330,1773
|
|
20241122,134100,1558659580,7350,7350,7350,7350,0
|
|
20241122,134000,1558659580,7350,7360,7360,7350,120
|
|
20241122,133900,1557777380,7370,7370,7370,7370,5
|
|
20241122,133800,1557740530,7340,7340,7340,7340,236
|
|
20241122,133700,1556008290,7360,7370,7370,7360,76
|
|
20241122,133600,1555448910,7360,7360,7360,7360,128
|
|
20241122,133500,1554506830,7330,7330,7330,7330,0
|
|
20241122,133400,1554506830,7330,7330,7330,7330,0
|
|
20241122,133300,1554506830,7330,7330,7330,7330,836
|
|
20241122,133200,1548378950,7330,7330,7330,7330,1
|
|
20241122,133100,1548371620,7340,7340,7340,7340,0
|
|
20241122,133000,1548371620,7340,7350,7360,7340,292
|
|
20241122,132900,1546223440,7340,7330,7340,7330,195
|
|
20241122,132800,1544792640,7320,7320,7320,7320,836
|
|
20241122,132700,1538673120,7320,7320,7320,7320,0
|
|
20241122,132600,1538673120,7320,7320,7320,7320,0
|
|
20241122,132500,1538673120,7320,7320,7320,7320,0
|
|
20241122,132400,1538673120,7320,7320,7320,7320,0
|
|
20241122,132300,1538673120,7320,7320,7320,7320,0
|
|
20241122,132200,1538673120,7320,7320,7320,7320,0
|
|
20241122,132100,1538673120,7320,7320,7320,7320,7
|
|
20241122,132000,1538621880,7320,7320,7320,7320,321
|
|
20241122,131900,1536272160,7320,7300,7320,7300,402
|
|
20241122,131800,1533333520,7300,7300,7300,7300,0
|
|
20241122,131700,1533333520,7300,7300,7320,7300,120
|
|
20241122,131600,1532457120,7290,7300,7300,7290,493
|
|
20241122,131500,1528858240,7300,7300,7300,7300,0
|
|
20241122,131400,1528858240,7300,7300,7300,7300,9
|
|
20241122,131300,1528792540,7300,7320,7330,7300,108
|
|
20241122,131200,1528002740,7300,7300,7300,7300,57
|
|
20241122,131100,1527586640,7300,7300,7300,7300,0
|
|
20241122,131000,1527586640,7300,7330,7330,7300,533
|
|
20241122,130900,1523694750,7300,7300,7300,7300,0
|
|
20241122,130800,1523694750,7300,7300,7300,7300,8
|
|
20241122,130700,1523636350,7290,7290,7290,7290,210
|
|
20241122,130600,1522105450,7330,7330,7330,7330,1
|
|
20241122,130500,1522098120,7330,7300,7330,7300,1544
|
|
20241122,130400,1510823470,7300,7300,7300,7300,57
|
|
20241122,130300,1510407370,7260,7260,7260,7260,0
|
|
20241122,130200,1510407370,7260,7270,7270,7260,85
|
|
20241122,130100,1509789600,7260,7260,7300,7260,783
|
|
20241122,130000,1504090840,7250,7280,7280,7250,3506
|
|
20241122,125900,1478656240,7280,7280,7280,7280,1735
|
|
20241122,125800,1466025440,7280,7280,7280,7280,166
|
|
20241122,125700,1464816960,7280,7310,7310,7280,2013
|
|
20241122,125600,1450145750,7320,7320,7320,7320,115
|
|
20241122,125500,1449303950,7330,7330,7330,7330,66
|
|
20241122,125400,1448820170,7350,7350,7350,7350,0
|
|
20241122,125300,1448820170,7350,7350,7350,7350,1
|
|
20241122,125200,1448812820,7350,7350,7350,7350,0
|
|
20241122,125100,1448812820,7350,7330,7350,7330,1972
|
|
20241122,125000,1434339010,7340,7340,7340,7340,0
|
|
20241122,124900,1434339010,7340,7290,7340,7280,258
|
|
20241122,124800,1432448470,7330,7310,7330,7290,454
|
|
20241122,124700,1429134650,7330,7310,7330,7310,283
|
|
20241122,124600,1427065900,7330,7320,7330,7320,293
|
|
20241122,124500,1424921120,7320,7320,7320,7290,195
|
|
20241122,124400,1423496780,7320,7330,7340,7280,6426
|
|
20241122,124300,1376637990,7340,7350,7350,7320,25
|
|
20241122,124200,1376454570,7350,7370,7370,7300,3724
|
|
20241122,124100,1349218810,7390,7380,7400,7370,661
|
|
20241122,124000,1344336490,7390,7370,7390,7350,778
|
|
20241122,123900,1338612660,7360,7360,7370,7360,404
|
|
20241122,123800,1335638210,7360,7360,7360,7350,257
|
|
20241122,123700,1333746740,7360,7360,7360,7360,20
|
|
20241122,123600,1333599540,7360,7330,7360,7330,49
|
|
20241122,123500,1333240340,7370,7330,7380,7310,1498
|
|
20241122,123400,1322266290,7330,7290,7330,7290,159
|
|
20241122,123300,1321104780,7330,7300,7330,7260,2643
|
|
20241122,123200,1301859230,7330,7340,7340,7300,2919
|
|
20241122,123100,1280472900,7370,7370,7380,7340,1533
|
|
20241122,123000,1269186500,7370,7350,7370,7340,18
|
|
20241122,122900,1269054180,7370,7370,7370,7370,1
|
|
20241122,122800,1269046810,7380,7390,7390,7340,613
|
|
20241122,122700,1264522300,7390,7380,7400,7330,1450
|
|
20241122,122600,1253836970,7380,7330,7380,7330,622
|
|
20241122,122500,1249258020,7360,7340,7360,7340,582
|
|
20241122,122400,1244986110,7330,7330,7340,7320,696
|
|
20241122,122300,1239883730,7330,7300,7340,7300,411
|
|
20241122,122200,1236881150,7300,7270,7300,7260,5913
|
|
20241122,122100,1193873060,7270,7330,7330,7240,8715
|
|
20241122,122000,1130499170,7330,7390,7420,7310,6992
|
|
20241122,121900,1079167870,7420,7450,7450,7390,3383
|
|
20241122,121800,1054122580,7420,7460,7490,7420,2283
|
|
20241122,121700,1037099680,7430,7470,7470,7420,922
|
|
20241122,121600,1030254150,7420,7490,7520,7420,4254
|
|
20241122,121500,998638610,7510,7540,7550,7470,3849
|
|
20241122,121400,969779580,7540,7520,7540,7520,1141
|
|
20241122,121300,961196920,7520,7510,7520,7480,3969
|
|
20241122,121200,931446670,7510,7570,7570,7510,2975
|
|
20241122,121100,909065180,7540,7570,7590,7540,8085
|
|
20241122,121000,848018860,7590,7590,7590,7590,0
|
|
20241122,120900,848018860,7590,7610,7610,7590,14
|
|
20241122,120800,847912380,7610,7600,7610,7600,21
|
|
20241122,120700,847752770,7640,7590,7640,7560,2491
|
|
20241122,120600,828918140,7600,7610,7620,7560,1119
|
|
20241122,120500,820451740,7610,7610,7610,7610,200
|
|
20241122,120400,818929740,7610,7610,7610,7550,1122
|
|
20241122,120300,810439560,7610,7590,7610,7590,119
|
|
20241122,120200,809535870,7580,7560,7610,7550,1058
|
|
20241122,120100,801538750,7560,7600,7610,7560,3529
|
|
20241122,120000,774777180,7600,7600,7600,7600,0
|
|
20241122,115900,774777180,7600,7590,7600,7580,260
|
|
20241122,115800,772804060,7610,7650,7650,7590,5421
|
|
20241122,115700,731554290,7620,7630,7630,7620,3457
|
|
20241122,115600,705179840,7650,7640,7660,7640,137
|
|
20241122,115500,704133030,7670,7650,7670,7630,1001
|
|
20241122,115400,696493670,7670,7670,7670,7670,0
|
|
20241122,115300,696493670,7670,7670,7670,7670,0
|
|
20241122,115200,696493670,7670,7650,7670,7640,171
|
|
20241122,115100,695187150,7670,7680,7680,7640,101
|
|
20241122,115000,694415440,7650,7660,7710,7640,5167
|
|
20241122,114900,654918410,7640,7640,7640,7640,0
|
|
20241122,114800,654918410,7640,7700,7700,7640,7969
|
|
20241122,114700,593811780,7700,7710,7710,7700,681
|
|
20241122,114600,588561280,7720,7720,7720,7720,0
|
|
20241122,114500,588561280,7720,7720,7720,7720,0
|
|
20241122,114400,588561280,7720,7720,7720,7720,0
|
|
20241122,114300,588561280,7720,7730,7730,7720,650
|
|
20241122,114200,583540800,7730,7730,7730,7730,0
|
|
20241122,114100,583540800,7730,7730,7730,7730,0
|
|
20241122,114000,583540800,7730,7730,7730,7730,0
|
|
20241122,113900,583540800,7730,7730,7730,7730,0
|
|
20241122,113800,583540800,7730,7730,7730,7730,0
|
|
20241122,113700,583540800,7730,7730,7730,7730,0
|
|
20241122,113600,583540800,7730,7730,7730,7730,74
|
|
20241122,113500,582968780,7730,7730,7730,7730,0
|
|
20241122,113400,582968780,7730,7730,7730,7730,0
|
|
20241122,113300,582968780,7730,7730,7730,7730,0
|
|
20241122,113200,582968780,7730,7730,7730,7730,0
|
|
20241122,113100,582968780,7730,7730,7730,7730,0
|
|
20241122,113000,582968780,7730,7730,7730,7730,480
|
|
20241122,112900,579258380,7750,7750,7750,7750,60
|
|
20241122,112800,578793380,7790,7790,7790,7790,0
|
|
20241122,112700,578793380,7790,7790,7790,7790,0
|
|
20241122,112600,578793380,7790,7790,7790,7790,0
|
|
20241122,112500,578793380,7790,7740,7790,7740,250
|
|
20241122,112400,576855270,7700,7710,7710,7700,30
|
|
20241122,112300,576624220,7700,7710,7710,7700,597
|
|
20241122,112200,572021360,7720,7720,7720,7720,1129
|
|
20241122,112100,563305480,7720,7720,7720,7720,1
|
|
20241122,112000,563297760,7720,7720,7720,7720,0
|
|
20241122,111900,563297760,7720,7720,7720,7720,0
|
|
20241122,111800,563297760,7720,7720,7720,7720,0
|
|
20241122,111700,563297760,7720,7720,7720,7720,0
|
|
20241122,111600,563297760,7720,7720,7720,7720,0
|
|
20241122,111500,563297760,7720,7720,7720,7720,0
|
|
20241122,111400,563297760,7720,7720,7720,7720,0
|
|
20241122,111300,563297760,7720,7720,7720,7720,0
|
|
20241122,111200,563297760,7720,7720,7720,7720,19
|
|
20241122,111100,563151080,7720,7720,7720,7720,0
|
|
20241122,111000,563151080,7720,7720,7720,7720,0
|
|
20241122,110900,563151080,7720,7720,7720,7720,0
|
|
20241122,110800,563151080,7720,7720,7720,7720,0
|
|
20241122,110700,563151080,7720,7730,7740,7720,195
|
|
20241122,110600,561644720,7740,7740,7740,7740,0
|
|
20241122,110500,561644720,7740,7740,7740,7740,0
|
|
20241122,110400,561644720,7740,7740,7740,7740,70
|
|
20241122,110300,561102920,7750,7750,7750,7750,50
|
|
20241122,110200,560715420,7750,7750,7750,7750,50
|
|
20241122,110100,560327920,7750,7750,7750,7750,0
|
|
20241122,110000,560327920,7750,7750,7750,7750,0
|
|
20241122,105900,560327920,7750,7740,7750,7740,113
|
|
20241122,105800,559452300,7730,7730,7730,7730,0
|
|
20241122,105700,559452300,7730,7730,7730,7730,20
|
|
20241122,105600,559297700,7730,7730,7730,7730,405
|
|
20241122,105500,556167050,7730,7730,7730,7730,93
|
|
20241122,105400,555448160,7730,7750,7750,7720,5000
|
|
20241122,105300,516789740,7750,7750,7750,7750,104
|
|
20241122,105200,515983740,7760,7760,7760,7760,700
|
|
20241122,105100,510551740,7750,7750,7750,7750,0
|
|
20241122,105000,510551740,7750,7770,7770,7750,1030
|
|
20241122,104900,502558760,7770,7770,7770,7770,0
|
|
20241122,104800,502558760,7770,7770,7770,7770,297
|
|
20241122,104700,500251070,7770,7770,7770,7770,0
|
|
20241122,104600,500251070,7770,7770,7770,7770,151
|
|
20241122,104500,499077800,7840,7840,7840,7840,1
|
|
20241122,104400,499069960,7770,7770,7770,7770,0
|
|
20241122,104300,499069960,7770,7770,7770,7770,0
|
|
20241122,104200,499069960,7770,7770,7770,7770,0
|
|
20241122,104100,499069960,7770,7770,7770,7770,0
|
|
20241122,104000,499069960,7770,7770,7770,7770,0
|
|
20241122,103900,499069960,7770,7770,7770,7770,0
|
|
20241122,103800,499069960,7770,7770,7770,7770,0
|
|
20241122,103700,499069960,7770,7770,7770,7770,0
|
|
20241122,103600,499069960,7770,7770,7770,7770,50
|
|
20241122,103500,498681460,7800,7800,7800,7800,0
|
|
20241122,103400,498681460,7800,7800,7800,7800,100
|
|
20241122,103300,497901460,7770,7770,7770,7770,0
|
|
20241122,103200,497901460,7770,7790,7790,7770,1097
|
|
20241122,103100,489367660,7800,7800,7800,7800,0
|
|
20241122,103000,489367660,7800,7800,7800,7800,0
|
|
20241122,102900,489367660,7800,7800,7800,7800,102
|
|
20241122,102800,488572060,7860,7860,7860,7860,27
|
|
20241122,102700,488359840,7800,7800,7800,7800,0
|
|
20241122,102600,488359840,7800,7800,7800,7800,0
|
|
20241122,102500,488359840,7800,7800,7800,7800,0
|
|
20241122,102400,488359840,7800,7800,7800,7800,0
|
|
20241122,102300,488359840,7800,7810,7810,7800,70
|
|
20241122,102200,487813740,7860,7860,7860,7860,0
|
|
20241122,102100,487813740,7860,7860,7860,7860,0
|
|
20241122,102000,487813740,7860,7860,7860,7860,1
|
|
20241122,101900,487805880,7820,7820,7820,7820,0
|
|
20241122,101800,487805880,7820,7820,7820,7820,0
|
|
20241122,101700,487805880,7820,7820,7820,7820,32
|
|
20241122,101600,487555640,7870,7870,7870,7870,0
|
|
20241122,101500,487555640,7870,7870,7870,7870,0
|
|
20241122,101400,487555640,7870,7870,7870,7870,0
|
|
20241122,101300,487555640,7870,7870,7870,7870,1320
|
|
20241122,101200,477167240,7870,7870,7870,7870,0
|
|
20241122,101100,477167240,7870,7870,7870,7870,8
|
|
20241122,101000,477104280,7870,7860,7870,7860,80
|
|
20241122,100900,476475130,7870,7870,7870,7870,0
|
|
20241122,100800,476475130,7870,7870,7870,7870,0
|
|
20241122,100700,476475130,7870,7870,7870,7870,0
|
|
20241122,100600,476475130,7870,7850,7870,7850,263
|
|
20241122,100500,474406350,7850,7850,7850,7850,1
|
|
20241122,100400,474398500,7790,7790,7790,7790,0
|
|
20241122,100300,474398500,7790,7790,7790,7790,0
|
|
20241122,100200,474398500,7790,7790,7790,7790,0
|
|
20241122,100100,474398500,7790,7790,7790,7790,120
|
|
20241122,100000,473463700,7820,7820,7820,7820,50
|
|
20241122,095900,473072700,7860,7860,7860,7860,10
|
|
20241122,095800,472994100,7810,7810,7810,7800,2147
|
|
20241122,095700,456227500,7820,7820,7820,7820,219
|
|
20241122,095600,454514920,7860,7860,7860,7860,53
|
|
20241122,095500,454098340,7870,7870,7870,7870,0
|
|
20241122,095400,454098340,7870,7870,7870,7870,0
|
|
20241122,095300,454098340,7870,7870,7870,7870,50
|
|
20241122,095200,453704840,7870,7870,7870,7870,40
|
|
20241122,095100,453390040,7870,7870,7870,7870,100
|
|
20241122,095000,452603040,7820,7820,7820,7820,18
|
|
20241122,094900,452462280,7810,7810,7810,7810,0
|
|
20241122,094800,452462280,7810,7810,7810,7810,0
|
|
20241122,094700,452462280,7810,7810,7810,7810,0
|
|
20241122,094600,452462280,7810,7810,7810,7810,6
|
|
20241122,094500,452415420,7810,7810,7810,7810,0
|
|
20241122,094400,452415420,7810,7840,7840,7810,141
|
|
20241122,094300,451313650,7840,7880,7880,7840,193
|
|
20241122,094200,449794530,7880,7870,7880,7870,101
|
|
20241122,094100,448998990,7870,7800,7870,7800,202
|
|
20241122,094000,447423250,7790,7790,7790,7790,0
|
|
20241122,093900,447423250,7790,7870,7890,7790,365
|
|
20241122,093800,444559360,7870,7870,7870,7870,5
|
|
20241122,093700,444520010,7830,7840,7840,7830,33
|
|
20241122,093600,444261470,7870,7870,7870,7870,5
|
|
20241122,093500,444222120,7870,7800,7870,7800,2652
|
|
20241122,093400,423398780,7810,7790,7810,7790,229
|
|
20241122,093300,421612150,7790,7770,7790,7770,892
|
|
20241122,093200,414666270,7770,7760,7770,7760,115
|
|
20241122,093100,413772860,7760,7740,7760,7740,101
|
|
20241122,093000,412991100,7760,7750,7760,7750,326
|
|
20241122,092900,410461360,7750,7740,7750,7740,663
|
|
20241122,092800,405326730,7740,7730,7740,7680,81
|
|
20241122,092700,404700590,7730,7700,7730,7660,3779
|
|
20241122,092600,375530370,7700,7650,7700,7640,216
|
|
20241122,092500,373868100,7640,7700,7700,7640,313
|
|
20241122,092400,371458590,7630,7750,7750,7620,14989
|
|
20241122,092300,256400910,7780,7820,7820,7780,30
|
|
20241122,092200,256166710,7840,7840,7840,7840,0
|
|
20241122,092100,256166710,7840,7790,7840,7790,200
|
|
20241122,092000,254606210,7780,7780,7780,7780,300
|
|
20241122,091900,252272210,7760,7740,7760,7740,1652
|
|
20241122,091800,239460600,7690,7730,7730,7690,1050
|
|
20241122,091700,231380100,7730,7740,7740,7730,146
|
|
20241122,091600,230250110,7700,7720,7760,7700,1363
|
|
20241122,091500,219738490,7720,7740,7780,7720,226
|
|
20241122,091400,217985600,7770,7760,7770,7750,648
|
|
20241122,091300,212953900,7740,7680,7780,7670,5547
|
|
20241122,091200,170089380,7680,7660,7680,7660,1125
|
|
20241122,091100,161470730,7660,7660,7660,7630,434
|
|
20241122,091000,158151910,7620,7660,7680,7620,2595
|
|
20241122,090900,138308640,7660,7650,7660,7650,221
|
|
20241122,090800,136617790,7660,7660,7660,7660,702
|
|
20241122,090700,131240470,7660,7680,7680,7660,455
|
|
20241122,090600,127747070,7680,7650,7680,7650,913
|
|
20241122,090500,120750660,7650,7630,7650,7630,270
|
|
20241122,090400,118689160,7620,7680,7680,7620,3947
|
|
20241122,090300,88490990,7670,7740,7740,7670,3718
|
|
20241122,090200,59839580,7740,7770,7770,7740,6259
|
|
20241122,090100,11275150,7760,7840,7840,7760,814
|
|
20241122,090000,4949200,7840,7780,7840,7770,626
|