652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194900,421889100,6710,6710,6710,6710,1172
|
|
20241122,194800,421889100,6710,6710,6710,6710,0
|
|
20241122,194700,421889100,6710,6710,6710,6710,0
|
|
20241122,194600,421889100,6710,6710,6710,6710,0
|
|
20241122,194500,421889100,6710,6710,6710,6710,0
|
|
20241122,194400,421889100,6710,6710,6710,6710,0
|
|
20241122,194300,421889100,6710,6710,6710,6710,0
|
|
20241122,194200,421889100,6710,6710,6710,6710,0
|
|
20241122,194100,421889100,6710,6710,6710,6710,0
|
|
20241122,194000,421889100,6710,6710,6710,6710,0
|
|
20241122,193900,421889100,6710,6710,6710,6710,0
|
|
20241122,193800,421889100,6710,6710,6710,6710,0
|
|
20241122,193700,421889100,6710,6710,6710,6710,0
|
|
20241122,193600,421889100,6710,6710,6710,6710,0
|
|
20241122,193500,421889100,6710,6710,6710,6710,0
|
|
20241122,193400,421889100,6710,6710,6710,6710,0
|
|
20241122,193300,421889100,6710,6710,6710,6710,0
|
|
20241122,193200,421889100,6710,6710,6710,6710,0
|
|
20241122,193100,421889100,6710,6710,6710,6710,0
|
|
20241122,193000,421889100,6710,6710,6710,6710,0
|
|
20241122,192900,421889100,6710,6710,6710,6710,0
|
|
20241122,192800,421889100,6710,6710,6710,6710,0
|
|
20241122,192700,421889100,6710,6710,6710,6710,0
|
|
20241122,192600,421889100,6710,6710,6710,6710,0
|
|
20241122,192500,421889100,6710,6710,6710,6710,0
|
|
20241122,192400,421889100,6710,6710,6710,6710,0
|
|
20241122,192300,421889100,6710,6710,6710,6710,0
|
|
20241122,192200,421889100,6710,6710,6710,6710,0
|
|
20241122,192100,421889100,6710,6710,6710,6710,0
|
|
20241122,192000,421889100,6710,6710,6710,6710,0
|
|
20241122,191900,421889100,6710,6710,6710,6710,1172
|
|
20241122,191800,421889100,6710,6710,6710,6710,0
|
|
20241122,191700,421889100,6710,6710,6710,6710,0
|
|
20241122,191600,421889100,6710,6710,6710,6710,0
|
|
20241122,191500,421889100,6710,6710,6710,6710,0
|
|
20241122,191400,421889100,6710,6710,6710,6710,0
|
|
20241122,191300,421889100,6710,6710,6710,6710,0
|
|
20241122,191200,421889100,6710,6710,6710,6710,0
|
|
20241122,191100,421889100,6710,6710,6710,6710,0
|
|
20241122,191000,421889100,6710,6710,6710,6710,0
|
|
20241122,190900,421889100,6710,6710,6710,6710,0
|
|
20241122,190800,421889100,6710,6710,6710,6710,0
|
|
20241122,190700,421889100,6710,6710,6710,6710,0
|
|
20241122,190600,421889100,6710,6710,6710,6710,0
|
|
20241122,190500,421889100,6710,6710,6710,6710,0
|
|
20241122,190400,421889100,6710,6710,6710,6710,0
|
|
20241122,190300,421889100,6710,6710,6710,6710,0
|
|
20241122,190200,421889100,6710,6710,6710,6710,0
|
|
20241122,190100,421889100,6710,6710,6710,6710,0
|
|
20241122,190000,421889100,6710,6710,6710,6710,0
|
|
20241122,185900,421889100,6710,6710,6710,6710,0
|
|
20241122,185800,421889100,6710,6710,6710,6710,0
|
|
20241122,185700,421889100,6710,6710,6710,6710,0
|
|
20241122,185600,421889100,6710,6710,6710,6710,0
|
|
20241122,185500,421889100,6710,6710,6710,6710,0
|
|
20241122,185400,421889100,6710,6710,6710,6710,0
|
|
20241122,185300,421889100,6710,6710,6710,6710,0
|
|
20241122,185200,421889100,6710,6710,6710,6710,0
|
|
20241122,185100,421889100,6710,6710,6710,6710,0
|
|
20241122,185000,421889100,6710,6710,6710,6710,0
|
|
20241122,184900,421889100,6710,6710,6710,6710,1172
|
|
20241122,184800,421889100,6710,6710,6710,6710,0
|
|
20241122,184700,421889100,6710,6710,6710,6710,0
|
|
20241122,184600,421889100,6710,6710,6710,6710,0
|
|
20241122,184500,421889100,6710,6710,6710,6710,0
|
|
20241122,184400,421889100,6710,6710,6710,6710,0
|
|
20241122,184300,421889100,6710,6710,6710,6710,0
|
|
20241122,184200,421889100,6710,6710,6710,6710,0
|
|
20241122,184100,421889100,6710,6710,6710,6710,0
|
|
20241122,184000,421889100,6710,6710,6710,6710,0
|
|
20241122,183900,421889100,6710,6710,6710,6710,0
|
|
20241122,183800,421889100,6710,6710,6710,6710,0
|
|
20241122,183700,421889100,6710,6710,6710,6710,0
|
|
20241122,183600,421889100,6710,6710,6710,6710,0
|
|
20241122,183500,421889100,6710,6710,6710,6710,0
|
|
20241122,183400,421889100,6710,6710,6710,6710,0
|
|
20241122,183300,421889100,6710,6710,6710,6710,0
|
|
20241122,183200,421889100,6710,6710,6710,6710,0
|
|
20241122,183100,421889100,6710,6710,6710,6710,0
|
|
20241122,183000,421889100,6710,6710,6710,6710,0
|
|
20241122,182900,421889100,6710,6710,6710,6710,0
|
|
20241122,182800,421889100,6710,6710,6710,6710,0
|
|
20241122,182700,421889100,6710,6710,6710,6710,0
|
|
20241122,182600,421889100,6710,6710,6710,6710,0
|
|
20241122,182500,421889100,6710,6710,6710,6710,0
|
|
20241122,182400,421889100,6710,6710,6710,6710,0
|
|
20241122,182300,421889100,6710,6710,6710,6710,0
|
|
20241122,182200,421889100,6710,6710,6710,6710,0
|
|
20241122,182100,421889100,6710,6710,6710,6710,0
|
|
20241122,182000,421889100,6710,6710,6710,6710,0
|
|
20241122,181900,421889100,6710,6710,6710,6710,1172
|
|
20241122,181800,421889100,6710,6710,6710,6710,0
|
|
20241122,181700,421889100,6710,6710,6710,6710,0
|
|
20241122,181600,421889100,6710,6710,6710,6710,0
|
|
20241122,181500,421889100,6710,6710,6710,6710,0
|
|
20241122,181400,421889100,6710,6710,6710,6710,0
|
|
20241122,181300,421889100,6710,6710,6710,6710,0
|
|
20241122,181200,421889100,6710,6710,6710,6710,0
|
|
20241122,181100,421889100,6710,6710,6710,6710,0
|
|
20241122,181000,421889100,6710,6710,6710,6710,0
|
|
20241122,180900,421889100,6710,6710,6710,6710,0
|
|
20241122,180800,421889100,6710,6710,6710,6710,0
|
|
20241122,180700,421889100,6710,6710,6710,6710,0
|
|
20241122,180600,421889100,6710,6710,6710,6710,0
|
|
20241122,180500,421889100,6710,6710,6710,6710,0
|
|
20241122,180400,421889100,6710,6710,6710,6710,0
|
|
20241122,180300,421889100,6710,6710,6710,6710,0
|
|
20241122,180200,421889100,6710,6710,6710,6710,0
|
|
20241122,180100,421889100,6710,6710,6710,6710,0
|
|
20241122,180000,421889100,6710,6710,6710,6710,0
|
|
20241122,175900,421889100,6710,6710,6710,6710,0
|
|
20241122,175800,421889100,6710,6710,6710,6710,0
|
|
20241122,175700,421889100,6710,6710,6710,6710,0
|
|
20241122,175600,421889100,6710,6710,6710,6710,0
|
|
20241122,175500,421889100,6710,6710,6710,6710,0
|
|
20241122,175400,421889100,6710,6710,6710,6710,0
|
|
20241122,175300,421889100,6710,6710,6710,6710,0
|
|
20241122,175200,421889100,6710,6710,6710,6710,0
|
|
20241122,175100,421889100,6710,6710,6710,6710,0
|
|
20241122,175000,421889100,6710,6710,6710,6710,0
|
|
20241122,174900,421889100,6710,6710,6710,6710,1172
|
|
20241122,174800,421889100,6710,6710,6710,6710,0
|
|
20241122,174700,421889100,6710,6710,6710,6710,0
|
|
20241122,174600,421889100,6710,6710,6710,6710,0
|
|
20241122,174500,421889100,6710,6710,6710,6710,0
|
|
20241122,174400,421889100,6710,6710,6710,6710,0
|
|
20241122,174300,421889100,6710,6710,6710,6710,0
|
|
20241122,174200,421889100,6710,6710,6710,6710,0
|
|
20241122,174100,421889100,6710,6710,6710,6710,0
|
|
20241122,174000,421889100,6710,6710,6710,6710,0
|
|
20241122,173900,421889100,6710,6710,6710,6710,0
|
|
20241122,173800,421889100,6710,6710,6710,6710,0
|
|
20241122,173700,421889100,6710,6710,6710,6710,0
|
|
20241122,173600,421889100,6710,6710,6710,6710,0
|
|
20241122,173500,421889100,6710,6710,6710,6710,0
|
|
20241122,173400,421889100,6710,6710,6710,6710,0
|
|
20241122,173300,421889100,6710,6710,6710,6710,0
|
|
20241122,173200,421889100,6710,6710,6710,6710,0
|
|
20241122,173100,421889100,6710,6710,6710,6710,0
|
|
20241122,173000,421889100,6710,6710,6710,6710,0
|
|
20241122,172900,421889100,6710,6710,6710,6710,0
|
|
20241122,172800,421889100,6710,6710,6710,6710,0
|
|
20241122,172700,421889100,6710,6710,6710,6710,0
|
|
20241122,172600,421889100,6710,6710,6710,6710,0
|
|
20241122,172500,421889100,6710,6710,6710,6710,0
|
|
20241122,172400,421889100,6710,6710,6710,6710,0
|
|
20241122,172300,421889100,6710,6710,6710,6710,0
|
|
20241122,172200,421889100,6710,6710,6710,6710,0
|
|
20241122,172100,421889100,6710,6710,6710,6710,0
|
|
20241122,172000,421889100,6710,6710,6710,6710,0
|
|
20241122,171900,421889100,6710,6710,6710,6710,1172
|
|
20241122,171800,421889100,6710,6710,6710,6710,0
|
|
20241122,171700,421889100,6710,6710,6710,6710,0
|
|
20241122,171600,421889100,6710,6710,6710,6710,0
|
|
20241122,171500,421889100,6710,6710,6710,6710,0
|
|
20241122,171400,421889100,6710,6710,6710,6710,0
|
|
20241122,171300,421889100,6710,6710,6710,6710,0
|
|
20241122,171200,421889100,6710,6710,6710,6710,0
|
|
20241122,171100,421889100,6710,6710,6710,6710,0
|
|
20241122,171000,421889100,6710,6710,6710,6710,0
|
|
20241122,170900,421889100,6710,6710,6710,6710,0
|
|
20241122,170800,421889100,6710,6710,6710,6710,0
|
|
20241122,170700,421889100,6710,6710,6710,6710,0
|
|
20241122,170600,421889100,6710,6710,6710,6710,0
|
|
20241122,170500,421889100,6710,6710,6710,6710,0
|
|
20241122,170400,421889100,6710,6710,6710,6710,0
|
|
20241122,170300,421889100,6710,6710,6710,6710,0
|
|
20241122,170200,421889100,6710,6710,6710,6710,0
|
|
20241122,170100,421889100,6710,6710,6710,6710,0
|
|
20241122,170000,421889100,6710,6710,6710,6710,0
|
|
20241122,165900,421889100,6710,6710,6710,6710,0
|
|
20241122,165800,421889100,6710,6710,6710,6710,0
|
|
20241122,165700,421889100,6710,6710,6710,6710,0
|
|
20241122,165600,421889100,6710,6710,6710,6710,0
|
|
20241122,165500,421889100,6710,6710,6710,6710,0
|
|
20241122,165400,421889100,6710,6710,6710,6710,0
|
|
20241122,165300,421889100,6710,6710,6710,6710,0
|
|
20241122,165200,421889100,6710,6710,6710,6710,0
|
|
20241122,165100,421889100,6710,6710,6710,6710,0
|
|
20241122,165000,421889100,6710,6710,6710,6710,0
|
|
20241122,164900,421889100,6710,6710,6710,6710,1172
|
|
20241122,164800,421889100,6710,6710,6710,6710,0
|
|
20241122,164700,421889100,6710,6710,6710,6710,0
|
|
20241122,164600,421889100,6710,6710,6710,6710,0
|
|
20241122,164500,421889100,6710,6710,6710,6710,0
|
|
20241122,164400,421889100,6710,6710,6710,6710,0
|
|
20241122,164300,421889100,6710,6710,6710,6710,0
|
|
20241122,164200,421889100,6710,6710,6710,6710,0
|
|
20241122,164100,421889100,6710,6710,6710,6710,0
|
|
20241122,164000,421889100,6710,6710,6710,6710,0
|
|
20241122,163900,421889100,6710,6710,6710,6710,0
|
|
20241122,163800,421889100,6710,6710,6710,6710,0
|
|
20241122,163700,421889100,6710,6710,6710,6710,0
|
|
20241122,163600,421889100,6710,6710,6710,6710,0
|
|
20241122,163500,421889100,6710,6710,6710,6710,0
|
|
20241122,163400,421889100,6710,6710,6710,6710,0
|
|
20241122,163300,421889100,6710,6710,6710,6710,0
|
|
20241122,163200,421889100,6710,6710,6710,6710,0
|
|
20241122,163100,421889100,6710,6710,6710,6710,0
|
|
20241122,163000,421889100,6710,6710,6710,6710,0
|
|
20241122,162900,421889100,6710,6710,6710,6710,0
|
|
20241122,162800,421889100,6710,6710,6710,6710,0
|
|
20241122,162700,421889100,6710,6710,6710,6710,0
|
|
20241122,162600,421889100,6710,6710,6710,6710,0
|
|
20241122,162500,421889100,6710,6710,6710,6710,0
|
|
20241122,162400,421889100,6710,6710,6710,6710,0
|
|
20241122,162300,421889100,6710,6710,6710,6710,0
|
|
20241122,162200,421889100,6710,6710,6710,6710,0
|
|
20241122,162100,421889100,6710,6710,6710,6710,0
|
|
20241122,162000,421889100,6710,6710,6710,6710,0
|
|
20241122,161900,421889100,6710,6710,6710,6710,1172
|
|
20241122,161800,421889100,6710,6710,6710,6710,0
|
|
20241122,161700,421889100,6710,6710,6710,6710,0
|
|
20241122,161600,421889100,6710,6710,6710,6710,0
|
|
20241122,161500,421889100,6710,6710,6710,6710,0
|
|
20241122,161400,421889100,6710,6710,6710,6710,0
|
|
20241122,161300,421889100,6710,6710,6710,6710,0
|
|
20241122,161200,421889100,6710,6710,6710,6710,0
|
|
20241122,161100,421889100,6710,6710,6710,6710,0
|
|
20241122,161000,421889100,6710,6710,6710,6710,0
|
|
20241122,160900,421889100,6710,6710,6710,6710,0
|
|
20241122,160800,421889100,6710,6710,6710,6710,0
|
|
20241122,160700,421889100,6710,6710,6710,6710,0
|
|
20241122,160600,421889100,6710,6710,6710,6710,0
|
|
20241122,160500,421889100,6710,6710,6710,6710,0
|
|
20241122,160400,421889100,6710,6710,6710,6710,0
|
|
20241122,160300,421889100,6710,6710,6710,6710,0
|
|
20241122,160200,421889100,6710,6710,6710,6710,0
|
|
20241122,160100,421889100,6710,6710,6710,6710,0
|
|
20241122,160000,421889100,6710,6710,6710,6710,0
|
|
20241122,155900,421889100,6710,6710,6710,6710,0
|
|
20241122,155800,421889100,6710,6710,6710,6710,0
|
|
20241122,155700,421889100,6710,6710,6710,6710,0
|
|
20241122,155600,421889100,6710,6710,6710,6710,0
|
|
20241122,155500,421889100,6710,6710,6710,6710,0
|
|
20241122,155400,421889100,6710,6710,6710,6710,0
|
|
20241122,155300,421889100,6710,6710,6710,6710,0
|
|
20241122,155200,421889100,6710,6710,6710,6710,0
|
|
20241122,155100,421889100,6710,6710,6710,6710,0
|
|
20241122,155000,421889100,6710,6710,6710,6710,0
|
|
20241122,154900,421889100,6710,6710,6710,6710,1172
|
|
20241122,154800,421889100,6710,6710,6710,6710,0
|
|
20241122,154700,421889100,6710,6710,6710,6710,0
|
|
20241122,154600,421889100,6710,6710,6710,6710,0
|
|
20241122,154500,421889100,6710,6710,6710,6710,0
|
|
20241122,154400,421889100,6710,6710,6710,6710,0
|
|
20241122,154300,421889100,6710,6710,6710,6710,0
|
|
20241122,154200,421889100,6710,6710,6710,6710,0
|
|
20241122,154100,421889100,6710,6710,6710,6710,0
|
|
20241122,154000,421889100,6710,6710,6710,6710,0
|
|
20241122,153900,421889100,6710,6710,6710,6710,0
|
|
20241122,153800,421889100,6710,6710,6710,6710,0
|
|
20241122,153700,421889100,6710,6710,6710,6710,0
|
|
20241122,153600,421889100,6710,6710,6710,6710,0
|
|
20241122,153500,421889100,6710,6710,6710,6710,0
|
|
20241122,153400,421889100,6710,6710,6710,6710,0
|
|
20241122,153300,421889100,6710,6710,6710,6710,0
|
|
20241122,153200,421889100,6710,6710,6710,6710,0
|
|
20241122,153100,421889100,6710,6710,6710,6710,0
|
|
20241122,153000,421889100,6710,6710,6710,6710,1172
|
|
20241122,152900,414024980,6700,6700,6700,6700,0
|
|
20241122,152800,414024980,6700,6700,6700,6700,0
|
|
20241122,152700,414024980,6700,6700,6700,6700,0
|
|
20241122,152600,414024980,6700,6700,6700,6700,0
|
|
20241122,152500,414024980,6700,6700,6700,6700,0
|
|
20241122,152400,414024980,6700,6700,6700,6700,0
|
|
20241122,152300,414024980,6700,6700,6700,6700,0
|
|
20241122,152200,414024980,6700,6700,6700,6700,0
|
|
20241122,152100,414024980,6700,6700,6700,6700,0
|
|
20241122,152000,414024980,6700,6700,6700,6700,0
|
|
20241122,151900,414024980,6700,6680,6700,6680,10
|
|
20241122,151800,413958160,6700,6700,6700,6680,117
|
|
20241122,151700,413176420,6700,6680,6700,6680,181
|
|
20241122,151600,411965930,6690,6690,6690,6680,69
|
|
20241122,151500,411504500,6690,6680,6690,6680,36
|
|
20241122,151400,411263690,6690,6680,6690,6680,6
|
|
20241122,151300,411223560,6680,6680,6680,6680,25
|
|
20241122,151200,411056560,6680,6680,6680,6680,2
|
|
20241122,151100,411043200,6680,6680,6680,6680,50
|
|
20241122,151000,410709200,6680,6680,6680,6670,94
|
|
20241122,150900,410081800,6690,6680,6690,6680,108
|
|
20241122,150800,409360310,6680,6680,6680,6680,19
|
|
20241122,150700,409233390,6680,6680,6680,6680,3
|
|
20241122,150600,409213350,6680,6680,6680,6680,2
|
|
20241122,150500,409199990,6680,6680,6680,6680,120
|
|
20241122,150400,408398390,6680,6680,6680,6680,2
|
|
20241122,150300,408385030,6680,6680,6680,6680,2
|
|
20241122,150200,408371670,6680,6680,6680,6670,248
|
|
20241122,150100,406717010,6670,6680,6680,6670,53
|
|
20241122,150000,406363410,6680,6680,6680,6680,32
|
|
20241122,145900,406149650,6680,6670,6680,6670,479
|
|
20241122,145800,402949960,6680,6680,6680,6670,24
|
|
20241122,145700,402789660,6670,6670,6680,6670,345
|
|
20241122,145600,400486900,6680,6690,6690,6680,6
|
|
20241122,145500,400446800,6680,6680,6690,6680,5
|
|
20241122,145400,400413380,6690,6690,6690,6680,6
|
|
20241122,145300,400373250,6690,6690,6690,6670,514
|
|
20241122,145200,396939990,6690,6690,6690,6680,53
|
|
20241122,145100,396585840,6680,6680,6690,6680,3
|
|
20241122,145000,396565790,6690,6680,6690,6680,7
|
|
20241122,144900,396518990,6690,6690,6700,6680,104
|
|
20241122,144800,395823230,6690,6690,6690,6690,122
|
|
20241122,144700,395007050,6690,6680,6690,6680,11
|
|
20241122,144600,394933480,6690,6680,6690,6680,5
|
|
20241122,144500,394900050,6690,6690,6690,6680,14
|
|
20241122,144400,394806420,6690,6690,6690,6680,4
|
|
20241122,144300,394779670,6680,6680,6680,6680,1
|
|
20241122,144200,394772990,6680,6690,6690,6680,30
|
|
20241122,144100,394572560,6690,6680,6690,6680,299
|
|
20241122,144000,392572260,6690,6680,6690,6680,5
|
|
20241122,143900,392538830,6690,6680,6690,6680,12
|
|
20241122,143800,392458640,6690,6680,6690,6680,5
|
|
20241122,143700,392425220,6680,6690,6690,6680,4
|
|
20241122,143600,392398470,6680,6680,6690,6680,19
|
|
20241122,143500,392271490,6690,6690,6690,6680,4
|
|
20241122,143400,392244740,6680,6690,6690,6680,6
|
|
20241122,143300,392204630,6680,6670,6680,6670,179
|
|
20241122,143200,391009340,6680,6670,6680,6670,6
|
|
20241122,143100,390969280,6670,6670,6670,6670,2
|
|
20241122,143000,390955940,6670,6670,6670,6670,21
|
|
20241122,142900,390815870,6670,6670,6670,6670,2
|
|
20241122,142800,390802530,6670,6670,6670,6670,3
|
|
20241122,142700,390782520,6670,6670,6670,6670,159
|
|
20241122,142600,389721990,6670,6670,6670,6670,2
|
|
20241122,142500,389708650,6680,6680,6680,6680,1
|
|
20241122,142400,389701970,6680,6670,6680,6670,22
|
|
20241122,142300,389555020,6690,6660,6690,6660,211
|
|
20241122,142200,388145560,6660,6660,6660,6660,3
|
|
20241122,142100,388125580,6660,6660,6660,6660,19
|
|
20241122,142000,387999040,6660,6670,6670,6660,302
|
|
20241122,141900,385987230,6670,6660,6670,6660,2
|
|
20241122,141800,385973900,6670,6680,6680,6660,112
|
|
20241122,141700,385226860,6680,6660,6680,6660,227
|
|
20241122,141600,383712700,6660,6660,6660,6660,3
|
|
20241122,141500,383692720,6660,6660,6660,6660,469
|
|
20241122,141400,380569180,6660,6660,6660,6660,4
|
|
20241122,141300,380542540,6660,6660,6660,6660,18
|
|
20241122,141200,380422660,6660,6700,6700,6660,501
|
|
20241122,141100,377066000,6700,6700,6700,6700,8
|
|
20241122,141000,377012400,6700,6700,6700,6700,0
|
|
20241122,140900,377012400,6700,6680,6700,6680,100
|
|
20241122,140800,376344000,6660,6660,6660,6660,100
|
|
20241122,140700,375678000,6670,6660,6670,6660,28
|
|
20241122,140600,375491420,6660,6670,6670,6660,220
|
|
20241122,140500,374025220,6670,6670,6670,6670,2
|
|
20241122,140400,374011880,6660,6660,6660,6660,57
|
|
20241122,140300,373632260,6660,6660,6660,6660,1200
|
|
20241122,140200,365640260,6660,6670,6670,6660,959
|
|
20241122,140100,359252320,6670,6670,6670,6660,274
|
|
20241122,140000,357426860,6670,6670,6670,6660,262
|
|
20241122,135900,355681380,6660,6660,6660,6660,0
|
|
20241122,135800,355681380,6660,6660,6660,6660,57
|
|
20241122,135700,355301760,6700,6700,6700,6700,1
|
|
20241122,135600,355295060,6660,6660,6660,6660,0
|
|
20241122,135500,355295060,6660,6660,6660,6660,78
|
|
20241122,135400,354775580,6660,6660,6660,6660,0
|
|
20241122,135300,354775580,6660,6660,6660,6660,0
|
|
20241122,135200,354775580,6660,6670,6670,6660,18
|
|
20241122,135100,354655600,6660,6660,6660,6660,0
|
|
20241122,135000,354655600,6660,6660,6660,6660,0
|
|
20241122,134900,354655600,6660,6660,6660,6660,27
|
|
20241122,134800,354475780,6660,6670,6670,6660,48
|
|
20241122,134700,354156040,6670,6670,6670,6670,0
|
|
20241122,134600,354156040,6670,6660,6670,6660,123
|
|
20241122,134500,353336630,6660,6660,6660,6660,333
|
|
20241122,134400,351118850,6670,6670,6670,6670,491
|
|
20241122,134300,347843880,6670,6680,6680,6670,6661
|
|
20241122,134200,303384490,6690,6690,6690,6690,0
|
|
20241122,134100,303384490,6690,6690,6690,6690,189
|
|
20241122,134000,302120080,6690,6690,6690,6690,0
|
|
20241122,133900,302120080,6690,6690,6690,6690,0
|
|
20241122,133800,302120080,6690,6690,6690,6690,18
|
|
20241122,133700,301999660,6690,6690,6690,6690,0
|
|
20241122,133600,301999660,6690,6690,6690,6690,0
|
|
20241122,133500,301999660,6690,6690,6690,6690,18
|
|
20241122,133400,301879240,6690,6690,6690,6690,0
|
|
20241122,133300,301879240,6690,6690,6690,6690,0
|
|
20241122,133200,301879240,6690,6690,6690,6690,57
|
|
20241122,133100,301497910,6690,6690,6690,6690,0
|
|
20241122,133000,301497910,6690,6690,6690,6690,101
|
|
20241122,132900,300822220,6680,6680,6680,6680,17
|
|
20241122,132800,300708660,6690,6690,6690,6690,0
|
|
20241122,132700,300708660,6690,6690,6690,6690,0
|
|
20241122,132600,300708660,6690,6690,6690,6680,65
|
|
20241122,132500,300273990,6690,6680,6690,6680,40
|
|
20241122,132400,300006780,6690,6690,6690,6690,0
|
|
20241122,132300,300006780,6690,6690,6690,6690,19
|
|
20241122,132200,299879670,6690,6680,6690,6680,40
|
|
20241122,132100,299612460,6670,6670,6670,6670,0
|
|
20241122,132000,299612460,6670,6670,6670,6670,19
|
|
20241122,131900,299485730,6670,6670,6670,6670,0
|
|
20241122,131800,299485730,6670,6670,6670,6670,0
|
|
20241122,131700,299485730,6670,6670,6670,6670,221
|
|
20241122,131600,298011660,6670,6670,6670,6670,197
|
|
20241122,131500,296697670,6670,6670,6670,6670,0
|
|
20241122,131400,296697670,6670,6670,6670,6670,740
|
|
20241122,131300,291761870,6670,6670,6670,6670,0
|
|
20241122,131200,291761870,6670,6670,6670,6670,62
|
|
20241122,131100,291348330,6660,6660,6660,6660,0
|
|
20241122,131000,291348330,6660,6660,6660,6660,0
|
|
20241122,130900,291348330,6660,6670,6670,6660,148
|
|
20241122,130800,290362350,6670,6670,6710,6660,3129
|
|
20241122,130700,269398740,6670,6690,6690,6660,6061
|
|
20241122,130600,228929660,6690,6690,6690,6690,18
|
|
20241122,130500,228809240,6690,6690,6690,6690,0
|
|
20241122,130400,228809240,6690,6690,6690,6690,441
|
|
20241122,130300,225858950,6690,6700,6700,6690,2371
|
|
20241122,130200,209974280,6700,6700,6700,6700,0
|
|
20241122,130100,209974280,6700,6700,6700,6700,0
|
|
20241122,130000,209974280,6700,6700,6700,6700,36
|
|
20241122,125900,209733080,6700,6700,6700,6700,0
|
|
20241122,125800,209733080,6700,6700,6700,6700,0
|
|
20241122,125700,209733080,6700,6710,6710,6700,21
|
|
20241122,125600,209592330,6710,6710,6710,6710,1
|
|
20241122,125500,209585620,6710,6710,6710,6710,1
|
|
20241122,125400,209578910,6710,6710,6710,6710,13
|
|
20241122,125300,209491680,6710,6710,6710,6710,11
|
|
20241122,125200,209417870,6710,6710,6710,6710,150
|
|
20241122,125100,208411370,6710,6710,6710,6710,1
|
|
20241122,125000,208404660,6710,6710,6710,6710,51
|
|
20241122,124900,208062450,6710,6710,6710,6710,51
|
|
20241122,124800,207720240,6710,6710,6710,6710,50
|
|
20241122,124700,207384740,6710,6710,6710,6710,0
|
|
20241122,124600,207384740,6710,6710,6710,6710,0
|
|
20241122,124500,207384740,6710,6710,6710,6710,0
|
|
20241122,124400,207384740,6710,6710,6710,6710,294
|
|
20241122,124300,205412000,6710,6710,6710,6710,18
|
|
20241122,124200,205291220,6710,6710,6710,6710,205
|
|
20241122,124100,203915670,6710,6710,6710,6710,344
|
|
20241122,124000,201607430,6710,6710,6710,6710,107
|
|
20241122,123900,200889460,6710,6710,6710,6710,19
|
|
20241122,123800,200761970,6710,6710,6710,6710,12
|
|
20241122,123700,200681450,6710,6710,6710,6710,0
|
|
20241122,123600,200681450,6710,6710,6710,6710,2
|
|
20241122,123500,200668030,6700,6700,6700,6700,0
|
|
20241122,123400,200668030,6700,6710,6710,6700,773
|
|
20241122,123300,195481590,6710,6710,6710,6710,0
|
|
20241122,123200,195481590,6710,6710,6710,6710,0
|
|
20241122,123100,195481590,6710,6710,6710,6710,18
|
|
20241122,123000,195360810,6710,6710,6710,6710,413
|
|
20241122,122900,192589580,6710,6710,6710,6710,0
|
|
20241122,122800,192589580,6710,6710,6710,6710,18
|
|
20241122,122700,192468800,6710,6710,6710,6710,0
|
|
20241122,122600,192468800,6710,6710,6710,6710,0
|
|
20241122,122500,192468800,6710,6710,6710,6710,37
|
|
20241122,122400,192220530,6710,6710,6710,6710,0
|
|
20241122,122300,192220530,6710,6710,6710,6710,0
|
|
20241122,122200,192220530,6710,6710,6710,6710,18
|
|
20241122,122100,192099750,6720,6720,6720,6720,4
|
|
20241122,122000,192072870,6720,6720,6720,6720,60
|
|
20241122,121900,191669670,6720,6720,6720,6710,41
|
|
20241122,121800,191394330,6720,6720,6720,6720,56
|
|
20241122,121700,191018010,6720,6720,6720,6720,58
|
|
20241122,121600,190628250,6710,6720,6720,6710,148
|
|
20241122,121500,189634090,6720,6720,6720,6720,1
|
|
20241122,121400,189627370,6710,6710,6710,6710,0
|
|
20241122,121300,189627370,6710,6720,6720,6710,28
|
|
20241122,121200,189439390,6720,6720,6720,6720,2
|
|
20241122,121100,189425950,6710,6710,6710,6710,61
|
|
20241122,121000,189016640,6720,6720,6720,6720,0
|
|
20241122,120900,189016640,6720,6720,6720,6720,0
|
|
20241122,120800,189016640,6720,6710,6720,6710,28
|
|
20241122,120700,188828750,6720,6720,6720,6720,8
|
|
20241122,120600,188774990,6720,6720,6720,6720,42
|
|
20241122,120500,188492750,6720,6720,6720,6710,50
|
|
20241122,120400,188156980,6720,6720,6720,6720,10
|
|
20241122,120300,188089780,6720,6720,6720,6710,18
|
|
20241122,120200,187968840,6720,6720,6720,6720,20
|
|
20241122,120100,187834440,6720,6720,6720,6720,0
|
|
20241122,120000,187834440,6720,6720,6720,6720,19
|
|
20241122,115900,187706760,6710,6710,6710,6710,18
|
|
20241122,115800,187585980,6720,6720,6720,6720,132
|
|
20241122,115700,186698940,6720,6720,6720,6720,29
|
|
20241122,115600,186504060,6720,6730,6730,6720,45
|
|
20241122,115500,186201390,6740,6740,6740,6740,0
|
|
20241122,115400,186201390,6740,6740,6740,6740,1
|
|
20241122,115300,186194650,6740,6740,6740,6740,1
|
|
20241122,115200,186187910,6740,6740,6740,6740,1
|
|
20241122,115100,186181170,6720,6720,6720,6720,53
|
|
20241122,115000,185825010,6710,6710,6710,6710,18
|
|
20241122,114900,185704230,6720,6720,6720,6720,0
|
|
20241122,114800,185704230,6720,6720,6720,6720,0
|
|
20241122,114700,185704230,6720,6720,6720,6720,56
|
|
20241122,114600,185327910,6710,6710,6710,6710,623
|
|
20241122,114500,181147580,6710,6710,6710,6710,0
|
|
20241122,114400,181147580,6710,6710,6710,6710,18
|
|
20241122,114300,181026800,6710,6710,6710,6710,0
|
|
20241122,114200,181026800,6710,6710,6710,6710,0
|
|
20241122,114100,181026800,6710,6710,6710,6710,47
|
|
20241122,114000,180711430,6720,6720,6720,6720,0
|
|
20241122,113900,180711430,6720,6710,6720,6710,46
|
|
20241122,113800,180402670,6710,6710,6710,6710,29
|
|
20241122,113700,180208080,6720,6720,6720,6720,0
|
|
20241122,113600,180208080,6720,6720,6720,6720,0
|
|
20241122,113500,180208080,6720,6720,6720,6720,0
|
|
20241122,113400,180208080,6720,6720,6720,6720,0
|
|
20241122,113300,180208080,6720,6720,6720,6720,18
|
|
20241122,113200,180087120,6720,6720,6720,6720,38
|
|
20241122,113100,179831760,6720,6720,6720,6720,1
|
|
20241122,113000,179825040,6710,6700,6710,6700,165
|
|
20241122,112900,178718080,6710,6710,6710,6710,0
|
|
20241122,112800,178718080,6710,6710,6710,6710,0
|
|
20241122,112700,178718080,6710,6710,6710,6710,50
|
|
20241122,112600,178382580,6710,6710,6710,6710,0
|
|
20241122,112500,178382580,6710,6710,6710,6710,4
|
|
20241122,112400,178355740,6700,6700,6700,6700,52
|
|
20241122,112300,178007340,6700,6700,6700,6700,45
|
|
20241122,112200,177705840,6710,6720,6720,6710,530
|
|
20241122,112100,174149490,6720,6730,6730,6720,112
|
|
20241122,112000,173396830,6750,6750,6750,6750,0
|
|
20241122,111900,173396830,6750,6750,6750,6750,0
|
|
20241122,111800,173396830,6750,6750,6750,6750,16
|
|
20241122,111700,173288830,6750,6750,6750,6750,1
|
|
20241122,111600,173282080,6750,6750,6750,6750,1
|
|
20241122,111500,173275330,6710,6710,6710,6710,18
|
|
20241122,111400,173154550,6700,6700,6700,6700,0
|
|
20241122,111300,173154550,6700,6700,6700,6700,0
|
|
20241122,111200,173154550,6700,6700,6700,6700,110
|
|
20241122,111100,172417550,6700,6700,6700,6700,0
|
|
20241122,111000,172417550,6700,6700,6700,6700,36
|
|
20241122,110900,172176350,6700,6700,6700,6700,0
|
|
20241122,110800,172176350,6700,6700,6700,6700,0
|
|
20241122,110700,172176350,6700,6710,6710,6700,2270
|
|
20241122,110600,156958190,6720,6720,6720,6720,0
|
|
20241122,110500,156958190,6720,6720,6720,6720,689
|
|
20241122,110400,152328110,6730,6730,6730,6730,500
|
|
20241122,110300,148963110,6720,6720,6720,6720,0
|
|
20241122,110200,148963110,6720,6720,6720,6720,0
|
|
20241122,110100,148963110,6720,6740,6740,6720,65
|
|
20241122,110000,148525870,6750,6750,6750,6750,0
|
|
20241122,105900,148525870,6750,6750,6750,6750,0
|
|
20241122,105800,148525870,6750,6750,6750,6750,0
|
|
20241122,105700,148525870,6750,6750,6750,6750,50
|
|
20241122,105600,148188370,6740,6740,6740,6740,0
|
|
20241122,105500,148188370,6740,6740,6740,6740,37
|
|
20241122,105400,147938990,6750,6750,6750,6750,0
|
|
20241122,105300,147938990,6750,6750,6750,6750,0
|
|
20241122,105200,147938990,6750,6750,6750,6750,0
|
|
20241122,105100,147938990,6750,6740,6750,6740,202
|
|
20241122,105000,146577490,6740,6740,6740,6740,0
|
|
20241122,104900,146577490,6740,6740,6740,6740,36
|
|
20241122,104800,146334850,6730,6730,6730,6730,0
|
|
20241122,104700,146334850,6730,6730,6730,6730,0
|
|
20241122,104600,146334850,6730,6760,6760,6730,82
|
|
20241122,104500,145782540,6760,6760,6760,6760,77
|
|
20241122,104400,145262020,6760,6760,6760,6760,1000
|
|
20241122,104300,138502020,6750,6740,6750,6740,1592
|
|
20241122,104200,127756030,6730,6730,6730,6730,18
|
|
20241122,104100,127634890,6730,6730,6730,6730,582
|
|
20241122,104000,123718030,6730,6740,6740,6730,537
|
|
20241122,103900,120104000,6740,6740,6740,6740,3
|
|
20241122,103800,120083780,6740,6730,6740,6730,1131
|
|
20241122,103700,112461020,6730,6730,6730,6730,0
|
|
20241122,103600,112461020,6730,6730,6730,6730,0
|
|
20241122,103500,112461020,6730,6730,6730,6730,36
|
|
20241122,103400,112218740,6730,6730,6730,6730,60
|
|
20241122,103300,111814940,6730,6730,6730,6730,210
|
|
20241122,103200,110401640,6740,6740,6740,6740,10
|
|
20241122,103100,110334240,6740,6740,6740,6740,0
|
|
20241122,103000,110334240,6740,6740,6740,6740,1
|
|
20241122,102900,110327500,6730,6730,6730,6730,20
|
|
20241122,102800,110192900,6730,6730,6730,6730,0
|
|
20241122,102700,110192900,6730,6730,6730,6730,75
|
|
20241122,102600,109688150,6730,6730,6730,6730,0
|
|
20241122,102500,109688150,6730,6730,6730,6730,81
|
|
20241122,102400,109143020,6710,6710,6710,6710,0
|
|
20241122,102300,109143020,6710,6720,6720,6710,45
|
|
20241122,102200,108841050,6730,6730,6730,6730,0
|
|
20241122,102100,108841050,6730,6730,6730,6730,100
|
|
20241122,102000,108168050,6730,6730,6730,6730,0
|
|
20241122,101900,108168050,6730,6730,6730,6730,0
|
|
20241122,101800,108168050,6730,6730,6730,6730,0
|
|
20241122,101700,108168050,6730,6730,6730,6730,1323
|
|
20241122,101600,99264260,6730,6730,6730,6730,1
|
|
20241122,101500,99257530,6720,6720,6720,6720,10
|
|
20241122,101400,99190330,6710,6710,6710,6710,1
|
|
20241122,101300,99183620,6710,6710,6710,6710,4
|
|
20241122,101200,99156780,6730,6730,6730,6730,0
|
|
20241122,101100,99156780,6730,6730,6730,6730,0
|
|
20241122,101000,99156780,6730,6730,6730,6730,0
|
|
20241122,100900,99156780,6730,6730,6730,6730,0
|
|
20241122,100800,99156780,6730,6730,6730,6730,1
|
|
20241122,100700,99150050,6730,6710,6730,6710,136
|
|
20241122,100600,98237230,6730,6720,6730,6720,2
|
|
20241122,100500,98223780,6720,6720,6720,6720,7
|
|
20241122,100400,98176740,6730,6730,6730,6730,3
|
|
20241122,100300,98156550,6730,6710,6730,6710,311
|
|
20241122,100200,96069520,6710,6710,6710,6710,0
|
|
20241122,100100,96069520,6710,6710,6710,6710,0
|
|
20241122,100000,96069520,6710,6710,6710,6710,43
|
|
20241122,095900,95780990,6710,6710,6710,6710,100
|
|
20241122,095800,95109990,6710,6710,6710,6710,0
|
|
20241122,095700,95109990,6710,6710,6710,6710,20
|
|
20241122,095600,94975790,6710,6730,6730,6710,120
|
|
20241122,095500,94168990,6740,6740,6740,6740,50
|
|
20241122,095400,93831990,6730,6730,6730,6730,20
|
|
20241122,095300,93697390,6730,6720,6730,6720,773
|
|
20241122,095200,88495600,6730,6730,6730,6730,1
|
|
20241122,095100,88488870,6730,6730,6730,6730,0
|
|
20241122,095000,88488870,6730,6730,6730,6730,0
|
|
20241122,094900,88488870,6730,6730,6730,6730,2349
|
|
20241122,094800,72680100,6730,6730,6730,6730,0
|
|
20241122,094700,72680100,6730,6740,6740,6730,31
|
|
20241122,094600,72471450,6740,6730,6740,6720,300
|
|
20241122,094500,70450860,6730,6730,6730,6730,36
|
|
20241122,094400,70208580,6740,6740,6740,6740,0
|
|
20241122,094300,70208580,6740,6740,6740,6740,160
|
|
20241122,094200,69130180,6740,6740,6740,6740,252
|
|
20241122,094100,67431700,6740,6740,6740,6740,0
|
|
20241122,094000,67431700,6740,6740,6740,6740,10
|
|
20241122,093900,67364300,6750,6750,6750,6750,6
|
|
20241122,093800,67323800,6740,6740,6740,6740,0
|
|
20241122,093700,67323800,6740,6740,6740,6740,0
|
|
20241122,093600,67323800,6740,6740,6740,6740,26
|
|
20241122,093500,67148560,6740,6750,6750,6740,287
|
|
20241122,093400,65214170,6760,6740,6760,6740,473
|
|
20241122,093300,62021350,6740,6740,6740,6740,6
|
|
20241122,093200,61980910,6680,6710,6710,6680,920
|
|
20241122,093100,55821450,6760,6760,6760,6760,10
|
|
20241122,093000,55753850,6760,6750,6760,6750,1118
|
|
20241122,092900,48205680,6750,6750,6750,6750,0
|
|
20241122,092800,48205680,6750,6740,6750,6740,1165
|
|
20241122,092700,40349930,6700,6700,6700,6700,80
|
|
20241122,092600,39813930,6740,6740,6740,6740,104
|
|
20241122,092500,39112970,6740,6710,6740,6710,5370
|
|
20241122,092400,2971020,6700,6700,6700,6700,175
|
|
20241122,092300,1798520,6710,6710,6710,6710,42
|
|
20241122,092200,1516700,6710,6710,6710,6710,2
|
|
20241122,092100,1503280,6730,6730,6730,6730,0
|
|
20241122,092000,1503280,6730,6730,6730,6730,0
|
|
20241122,091900,1503280,6730,6730,6730,6730,0
|
|
20241122,091800,1503280,6730,6730,6730,6730,0
|
|
20241122,091700,1503280,6730,6730,6730,6730,0
|
|
20241122,091600,1503280,6730,6730,6730,6730,0
|
|
20241122,091500,1503280,6730,6730,6730,6730,0
|
|
20241122,091400,1503280,6730,6730,6730,6730,0
|
|
20241122,091300,1503280,6730,6730,6730,6730,0
|
|
20241122,091200,1503280,6730,6730,6730,6730,0
|
|
20241122,091100,1503280,6730,6730,6730,6730,0
|
|
20241122,091000,1503280,6730,6730,6730,6730,0
|
|
20241122,090900,1503280,6730,6730,6730,6730,11
|
|
20241122,090800,1429250,6730,6730,6730,6730,0
|
|
20241122,090700,1429250,6730,6730,6730,6730,1
|
|
20241122,090600,1422520,6710,6710,6710,6710,0
|
|
20241122,090500,1422520,6710,6710,6710,6710,1
|
|
20241122,090400,1415810,6710,6710,6710,6710,94
|
|
20241122,090300,785070,6710,6710,6710,6710,1
|
|
20241122,090200,778360,6710,6710,6710,6710,8
|
|
20241122,090100,724680,6710,6710,6710,6710,22
|
|
20241122,090000,577060,6710,6710,6710,6710,86
|