698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,203500,169753230,7430,7430,7430,7430,274
|
|
20241122,203400,169753230,7430,7430,7430,7430,0
|
|
20241122,203300,169753230,7430,7430,7430,7430,0
|
|
20241122,203200,169753230,7430,7430,7430,7430,0
|
|
20241122,203100,169753230,7430,7430,7430,7430,0
|
|
20241122,203000,169753230,7430,7430,7430,7430,0
|
|
20241122,202900,169753230,7430,7430,7430,7430,0
|
|
20241122,202800,169753230,7430,7430,7430,7430,0
|
|
20241122,202700,169753230,7430,7430,7430,7430,0
|
|
20241122,202600,169753230,7430,7430,7430,7430,0
|
|
20241122,202500,169753230,7430,7430,7430,7430,0
|
|
20241122,202400,169753230,7430,7430,7430,7430,0
|
|
20241122,202300,169753230,7430,7430,7430,7430,0
|
|
20241122,202200,169753230,7430,7430,7430,7430,0
|
|
20241122,202100,169753230,7430,7430,7430,7430,0
|
|
20241122,202000,169753230,7430,7430,7430,7430,0
|
|
20241122,201900,169753230,7430,7430,7430,7430,0
|
|
20241122,201800,169753230,7430,7430,7430,7430,0
|
|
20241122,201700,169753230,7430,7430,7430,7430,0
|
|
20241122,201600,169753230,7430,7430,7430,7430,0
|
|
20241122,201500,169753230,7430,7430,7430,7430,0
|
|
20241122,201400,169753230,7430,7430,7430,7430,0
|
|
20241122,201300,169753230,7430,7430,7430,7430,0
|
|
20241122,201200,169753230,7430,7430,7430,7430,0
|
|
20241122,201100,169753230,7430,7430,7430,7430,0
|
|
20241122,201000,169753230,7430,7430,7430,7430,0
|
|
20241122,200900,169753230,7430,7430,7430,7430,0
|
|
20241122,200800,169753230,7430,7430,7430,7430,0
|
|
20241122,200700,169753230,7430,7430,7430,7430,0
|
|
20241122,200600,169753230,7430,7430,7430,7430,0
|
|
20241122,200500,169753230,7430,7430,7430,7430,274
|
|
20241122,200400,169753230,7430,7430,7430,7430,0
|
|
20241122,200300,169753230,7430,7430,7430,7430,0
|
|
20241122,200200,169753230,7430,7430,7430,7430,0
|
|
20241122,200100,169753230,7430,7430,7430,7430,0
|
|
20241122,200000,169753230,7430,7430,7430,7430,0
|
|
20241122,195900,169753230,7430,7430,7430,7430,0
|
|
20241122,195800,169753230,7430,7430,7430,7430,0
|
|
20241122,195700,169753230,7430,7430,7430,7430,0
|
|
20241122,195600,169753230,7430,7430,7430,7430,0
|
|
20241122,195500,169753230,7430,7430,7430,7430,0
|
|
20241122,195400,169753230,7430,7430,7430,7430,0
|
|
20241122,195300,169753230,7430,7430,7430,7430,0
|
|
20241122,195200,169753230,7430,7430,7430,7430,0
|
|
20241122,195100,169753230,7430,7430,7430,7430,0
|
|
20241122,195000,169753230,7430,7430,7430,7430,0
|
|
20241122,194900,169753230,7430,7430,7430,7430,0
|
|
20241122,194800,169753230,7430,7430,7430,7430,0
|
|
20241122,194700,169753230,7430,7430,7430,7430,0
|
|
20241122,194600,169753230,7430,7430,7430,7430,0
|
|
20241122,194500,169753230,7430,7430,7430,7430,0
|
|
20241122,194400,169753230,7430,7430,7430,7430,0
|
|
20241122,194300,169753230,7430,7430,7430,7430,0
|
|
20241122,194200,169753230,7430,7430,7430,7430,0
|
|
20241122,194100,169753230,7430,7430,7430,7430,0
|
|
20241122,194000,169753230,7430,7430,7430,7430,0
|
|
20241122,193900,169753230,7430,7430,7430,7430,0
|
|
20241122,193800,169753230,7430,7430,7430,7430,0
|
|
20241122,193700,169753230,7430,7430,7430,7430,0
|
|
20241122,193600,169753230,7430,7430,7430,7430,0
|
|
20241122,193500,169753230,7430,7430,7430,7430,274
|
|
20241122,193400,169753230,7430,7430,7430,7430,0
|
|
20241122,193300,169753230,7430,7430,7430,7430,0
|
|
20241122,193200,169753230,7430,7430,7430,7430,0
|
|
20241122,193100,169753230,7430,7430,7430,7430,0
|
|
20241122,193000,169753230,7430,7430,7430,7430,0
|
|
20241122,192900,169753230,7430,7430,7430,7430,0
|
|
20241122,192800,169753230,7430,7430,7430,7430,0
|
|
20241122,192700,169753230,7430,7430,7430,7430,0
|
|
20241122,192600,169753230,7430,7430,7430,7430,0
|
|
20241122,192500,169753230,7430,7430,7430,7430,0
|
|
20241122,192400,169753230,7430,7430,7430,7430,0
|
|
20241122,192300,169753230,7430,7430,7430,7430,0
|
|
20241122,192200,169753230,7430,7430,7430,7430,0
|
|
20241122,192100,169753230,7430,7430,7430,7430,0
|
|
20241122,192000,169753230,7430,7430,7430,7430,0
|
|
20241122,191900,169753230,7430,7430,7430,7430,0
|
|
20241122,191800,169753230,7430,7430,7430,7430,0
|
|
20241122,191700,169753230,7430,7430,7430,7430,0
|
|
20241122,191600,169753230,7430,7430,7430,7430,0
|
|
20241122,191500,169753230,7430,7430,7430,7430,0
|
|
20241122,191400,169753230,7430,7430,7430,7430,0
|
|
20241122,191300,169753230,7430,7430,7430,7430,0
|
|
20241122,191200,169753230,7430,7430,7430,7430,0
|
|
20241122,191100,169753230,7430,7430,7430,7430,0
|
|
20241122,191000,169753230,7430,7430,7430,7430,0
|
|
20241122,190900,169753230,7430,7430,7430,7430,0
|
|
20241122,190800,169753230,7430,7430,7430,7430,0
|
|
20241122,190700,169753230,7430,7430,7430,7430,0
|
|
20241122,190600,169753230,7430,7430,7430,7430,0
|
|
20241122,190500,169753230,7430,7430,7430,7430,274
|
|
20241122,190400,169753230,7430,7430,7430,7430,0
|
|
20241122,190300,169753230,7430,7430,7430,7430,0
|
|
20241122,190200,169753230,7430,7430,7430,7430,0
|
|
20241122,190100,169753230,7430,7430,7430,7430,0
|
|
20241122,190000,169753230,7430,7430,7430,7430,0
|
|
20241122,185900,169753230,7430,7430,7430,7430,0
|
|
20241122,185800,169753230,7430,7430,7430,7430,0
|
|
20241122,185700,169753230,7430,7430,7430,7430,0
|
|
20241122,185600,169753230,7430,7430,7430,7430,0
|
|
20241122,185500,169753230,7430,7430,7430,7430,0
|
|
20241122,185400,169753230,7430,7430,7430,7430,0
|
|
20241122,185300,169753230,7430,7430,7430,7430,0
|
|
20241122,185200,169753230,7430,7430,7430,7430,0
|
|
20241122,185100,169753230,7430,7430,7430,7430,0
|
|
20241122,185000,169753230,7430,7430,7430,7430,0
|
|
20241122,184900,169753230,7430,7430,7430,7430,0
|
|
20241122,184800,169753230,7430,7430,7430,7430,0
|
|
20241122,184700,169753230,7430,7430,7430,7430,0
|
|
20241122,184600,169753230,7430,7430,7430,7430,0
|
|
20241122,184500,169753230,7430,7430,7430,7430,0
|
|
20241122,184400,169753230,7430,7430,7430,7430,0
|
|
20241122,184300,169753230,7430,7430,7430,7430,0
|
|
20241122,184200,169753230,7430,7430,7430,7430,0
|
|
20241122,184100,169753230,7430,7430,7430,7430,0
|
|
20241122,184000,169753230,7430,7430,7430,7430,0
|
|
20241122,183900,169753230,7430,7430,7430,7430,0
|
|
20241122,183800,169753230,7430,7430,7430,7430,0
|
|
20241122,183700,169753230,7430,7430,7430,7430,0
|
|
20241122,183600,169753230,7430,7430,7430,7430,0
|
|
20241122,183500,169753230,7430,7430,7430,7430,274
|
|
20241122,183400,169753230,7430,7430,7430,7430,0
|
|
20241122,183300,169753230,7430,7430,7430,7430,0
|
|
20241122,183200,169753230,7430,7430,7430,7430,0
|
|
20241122,183100,169753230,7430,7430,7430,7430,0
|
|
20241122,183000,169753230,7430,7430,7430,7430,0
|
|
20241122,182900,169753230,7430,7430,7430,7430,0
|
|
20241122,182800,169753230,7430,7430,7430,7430,0
|
|
20241122,182700,169753230,7430,7430,7430,7430,0
|
|
20241122,182600,169753230,7430,7430,7430,7430,0
|
|
20241122,182500,169753230,7430,7430,7430,7430,0
|
|
20241122,182400,169753230,7430,7430,7430,7430,0
|
|
20241122,182300,169753230,7430,7430,7430,7430,0
|
|
20241122,182200,169753230,7430,7430,7430,7430,0
|
|
20241122,182100,169753230,7430,7430,7430,7430,0
|
|
20241122,182000,169753230,7430,7430,7430,7430,0
|
|
20241122,181900,169753230,7430,7430,7430,7430,0
|
|
20241122,181800,169753230,7430,7430,7430,7430,0
|
|
20241122,181700,169753230,7430,7430,7430,7430,0
|
|
20241122,181600,169753230,7430,7430,7430,7430,0
|
|
20241122,181500,169753230,7430,7430,7430,7430,0
|
|
20241122,181400,169753230,7430,7430,7430,7430,0
|
|
20241122,181300,169753230,7430,7430,7430,7430,0
|
|
20241122,181200,169753230,7430,7430,7430,7430,0
|
|
20241122,181100,169753230,7430,7430,7430,7430,0
|
|
20241122,181000,169753230,7430,7430,7430,7430,0
|
|
20241122,180900,169753230,7430,7430,7430,7430,0
|
|
20241122,180800,169753230,7430,7430,7430,7430,0
|
|
20241122,180700,169753230,7430,7430,7430,7430,0
|
|
20241122,180600,169753230,7430,7430,7430,7430,0
|
|
20241122,180500,169753230,7430,7430,7430,7430,274
|
|
20241122,180400,169753230,7430,7430,7430,7430,0
|
|
20241122,180300,169753230,7430,7430,7430,7430,0
|
|
20241122,180200,169753230,7430,7430,7430,7430,0
|
|
20241122,180100,169753230,7430,7430,7430,7430,0
|
|
20241122,180000,169753230,7430,7430,7430,7430,0
|
|
20241122,175900,169753230,7430,7430,7430,7430,0
|
|
20241122,175800,169753230,7430,7430,7430,7430,0
|
|
20241122,175700,169753230,7430,7430,7430,7430,0
|
|
20241122,175600,169753230,7430,7430,7430,7430,0
|
|
20241122,175500,169753230,7430,7430,7430,7430,0
|
|
20241122,175400,169753230,7430,7430,7430,7430,0
|
|
20241122,175300,169753230,7430,7430,7430,7430,0
|
|
20241122,175200,169753230,7430,7430,7430,7430,0
|
|
20241122,175100,169753230,7430,7430,7430,7430,0
|
|
20241122,175000,169753230,7430,7430,7430,7430,0
|
|
20241122,174900,169753230,7430,7430,7430,7430,0
|
|
20241122,174800,169753230,7430,7430,7430,7430,0
|
|
20241122,174700,169753230,7430,7430,7430,7430,0
|
|
20241122,174600,169753230,7430,7430,7430,7430,0
|
|
20241122,174500,169753230,7430,7430,7430,7430,0
|
|
20241122,174400,169753230,7430,7430,7430,7430,0
|
|
20241122,174300,169753230,7430,7430,7430,7430,0
|
|
20241122,174200,169753230,7430,7430,7430,7430,0
|
|
20241122,174100,169753230,7430,7430,7430,7430,0
|
|
20241122,174000,169753230,7430,7430,7430,7430,0
|
|
20241122,173900,169753230,7430,7430,7430,7430,0
|
|
20241122,173800,169753230,7430,7430,7430,7430,0
|
|
20241122,173700,169753230,7430,7430,7430,7430,0
|
|
20241122,173600,169753230,7430,7430,7430,7430,0
|
|
20241122,173500,169753230,7430,7430,7430,7430,274
|
|
20241122,173400,169753230,7430,7430,7430,7430,0
|
|
20241122,173300,169753230,7430,7430,7430,7430,0
|
|
20241122,173200,169753230,7430,7430,7430,7430,0
|
|
20241122,173100,169753230,7430,7430,7430,7430,0
|
|
20241122,173000,169753230,7430,7430,7430,7430,0
|
|
20241122,172900,169753230,7430,7430,7430,7430,0
|
|
20241122,172800,169753230,7430,7430,7430,7430,0
|
|
20241122,172700,169753230,7430,7430,7430,7430,0
|
|
20241122,172600,169753230,7430,7430,7430,7430,0
|
|
20241122,172500,169753230,7430,7430,7430,7430,0
|
|
20241122,172400,169753230,7430,7430,7430,7430,0
|
|
20241122,172300,169753230,7430,7430,7430,7430,0
|
|
20241122,172200,169753230,7430,7430,7430,7430,0
|
|
20241122,172100,169753230,7430,7430,7430,7430,0
|
|
20241122,172000,169753230,7430,7430,7430,7430,0
|
|
20241122,171900,169753230,7430,7430,7430,7430,0
|
|
20241122,171800,169753230,7430,7430,7430,7430,0
|
|
20241122,171700,169753230,7430,7430,7430,7430,0
|
|
20241122,171600,169753230,7430,7430,7430,7430,0
|
|
20241122,171500,169753230,7430,7430,7430,7430,0
|
|
20241122,171400,169753230,7430,7430,7430,7430,0
|
|
20241122,171300,169753230,7430,7430,7430,7430,0
|
|
20241122,171200,169753230,7430,7430,7430,7430,0
|
|
20241122,171100,169753230,7430,7430,7430,7430,0
|
|
20241122,171000,169753230,7430,7430,7430,7430,0
|
|
20241122,170900,169753230,7430,7430,7430,7430,0
|
|
20241122,170800,169753230,7430,7430,7430,7430,0
|
|
20241122,170700,169753230,7430,7430,7430,7430,0
|
|
20241122,170600,169753230,7430,7430,7430,7430,0
|
|
20241122,170500,169753230,7430,7430,7430,7430,274
|
|
20241122,170400,169753230,7430,7430,7430,7430,0
|
|
20241122,170300,169753230,7430,7430,7430,7430,0
|
|
20241122,170200,169753230,7430,7430,7430,7430,0
|
|
20241122,170100,169753230,7430,7430,7430,7430,0
|
|
20241122,170000,169753230,7430,7430,7430,7430,0
|
|
20241122,165900,169753230,7430,7430,7430,7430,0
|
|
20241122,165800,169753230,7430,7430,7430,7430,0
|
|
20241122,165700,169753230,7430,7430,7430,7430,0
|
|
20241122,165600,169753230,7430,7430,7430,7430,0
|
|
20241122,165500,169753230,7430,7430,7430,7430,0
|
|
20241122,165400,169753230,7430,7430,7430,7430,0
|
|
20241122,165300,169753230,7430,7430,7430,7430,0
|
|
20241122,165200,169753230,7430,7430,7430,7430,0
|
|
20241122,165100,169753230,7430,7430,7430,7430,0
|
|
20241122,165000,169753230,7430,7430,7430,7430,0
|
|
20241122,164900,169753230,7430,7430,7430,7430,0
|
|
20241122,164800,169753230,7430,7430,7430,7430,0
|
|
20241122,164700,169753230,7430,7430,7430,7430,0
|
|
20241122,164600,169753230,7430,7430,7430,7430,0
|
|
20241122,164500,169753230,7430,7430,7430,7430,0
|
|
20241122,164400,169753230,7430,7430,7430,7430,0
|
|
20241122,164300,169753230,7430,7430,7430,7430,0
|
|
20241122,164200,169753230,7430,7430,7430,7430,0
|
|
20241122,164100,169753230,7430,7430,7430,7430,0
|
|
20241122,164000,169753230,7430,7430,7430,7430,0
|
|
20241122,163900,169753230,7430,7430,7430,7430,0
|
|
20241122,163800,169753230,7430,7430,7430,7430,0
|
|
20241122,163700,169753230,7430,7430,7430,7430,0
|
|
20241122,163600,169753230,7430,7430,7430,7430,0
|
|
20241122,163500,169753230,7430,7430,7430,7430,274
|
|
20241122,163400,169753230,7430,7430,7430,7430,0
|
|
20241122,163300,169753230,7430,7430,7430,7430,0
|
|
20241122,163200,169753230,7430,7430,7430,7430,0
|
|
20241122,163100,169753230,7430,7430,7430,7430,0
|
|
20241122,163000,169753230,7430,7430,7430,7430,0
|
|
20241122,162900,169753230,7430,7430,7430,7430,0
|
|
20241122,162800,169753230,7430,7430,7430,7430,0
|
|
20241122,162700,169753230,7430,7430,7430,7430,0
|
|
20241122,162600,169753230,7430,7430,7430,7430,0
|
|
20241122,162500,169753230,7430,7430,7430,7430,0
|
|
20241122,162400,169753230,7430,7430,7430,7430,0
|
|
20241122,162300,169753230,7430,7430,7430,7430,0
|
|
20241122,162200,169753230,7430,7430,7430,7430,0
|
|
20241122,162100,169753230,7430,7430,7430,7430,0
|
|
20241122,162000,169753230,7430,7430,7430,7430,0
|
|
20241122,161900,169753230,7430,7430,7430,7430,0
|
|
20241122,161800,169753230,7430,7430,7430,7430,0
|
|
20241122,161700,169753230,7430,7430,7430,7430,0
|
|
20241122,161600,169753230,7430,7430,7430,7430,0
|
|
20241122,161500,169753230,7430,7430,7430,7430,0
|
|
20241122,161400,169753230,7430,7430,7430,7430,0
|
|
20241122,161300,169753230,7430,7430,7430,7430,0
|
|
20241122,161200,169753230,7430,7430,7430,7430,0
|
|
20241122,161100,169753230,7430,7430,7430,7430,0
|
|
20241122,161000,169753230,7430,7430,7430,7430,0
|
|
20241122,160900,169753230,7430,7430,7430,7430,0
|
|
20241122,160800,169753230,7430,7430,7430,7430,0
|
|
20241122,160700,169753230,7430,7430,7430,7430,0
|
|
20241122,160600,169753230,7430,7430,7430,7430,0
|
|
20241122,160500,169753230,7430,7430,7430,7430,274
|
|
20241122,160400,169753230,7430,7430,7430,7430,0
|
|
20241122,160300,169753230,7430,7430,7430,7430,0
|
|
20241122,160200,169753230,7430,7430,7430,7430,0
|
|
20241122,160100,169753230,7430,7430,7430,7430,0
|
|
20241122,160000,169753230,7430,7430,7430,7430,0
|
|
20241122,155900,169753230,7430,7430,7430,7430,0
|
|
20241122,155800,169753230,7430,7430,7430,7430,0
|
|
20241122,155700,169753230,7430,7430,7430,7430,0
|
|
20241122,155600,169753230,7430,7430,7430,7430,0
|
|
20241122,155500,169753230,7430,7430,7430,7430,0
|
|
20241122,155400,169753230,7430,7430,7430,7430,0
|
|
20241122,155300,169753230,7430,7430,7430,7430,0
|
|
20241122,155200,169753230,7430,7430,7430,7430,0
|
|
20241122,155100,169753230,7430,7430,7430,7430,0
|
|
20241122,155000,169753230,7430,7430,7430,7430,0
|
|
20241122,154900,169753230,7430,7430,7430,7430,0
|
|
20241122,154800,169753230,7430,7430,7430,7430,0
|
|
20241122,154700,169753230,7430,7430,7430,7430,0
|
|
20241122,154600,169753230,7430,7430,7430,7430,0
|
|
20241122,154500,169753230,7430,7430,7430,7430,0
|
|
20241122,154400,169753230,7430,7430,7430,7430,0
|
|
20241122,154300,169753230,7430,7430,7430,7430,0
|
|
20241122,154200,169753230,7430,7430,7430,7430,0
|
|
20241122,154100,169753230,7430,7430,7430,7430,0
|
|
20241122,154000,169753230,7430,7430,7430,7430,0
|
|
20241122,153900,169753230,7430,7430,7430,7430,0
|
|
20241122,153800,169753230,7430,7430,7430,7430,0
|
|
20241122,153700,169753230,7430,7430,7430,7430,0
|
|
20241122,153600,169753230,7430,7430,7430,7430,0
|
|
20241122,153500,169753230,7430,7430,7430,7430,274
|
|
20241122,153400,169753230,7430,7430,7430,7430,0
|
|
20241122,153300,169753230,7430,7430,7430,7430,0
|
|
20241122,153200,169753230,7430,7430,7430,7430,0
|
|
20241122,153100,169753230,7430,7430,7430,7430,0
|
|
20241122,153000,169753230,7430,7430,7430,7430,274
|
|
20241122,152900,167717410,7410,7410,7410,7410,0
|
|
20241122,152800,167717410,7410,7410,7410,7410,0
|
|
20241122,152700,167717410,7410,7410,7410,7410,0
|
|
20241122,152600,167717410,7410,7410,7410,7410,0
|
|
20241122,152500,167717410,7410,7410,7410,7410,0
|
|
20241122,152400,167717410,7410,7410,7410,7410,0
|
|
20241122,152300,167717410,7410,7410,7410,7410,0
|
|
20241122,152200,167717410,7410,7410,7410,7410,0
|
|
20241122,152100,167717410,7410,7410,7410,7410,0
|
|
20241122,152000,167717410,7410,7410,7410,7410,0
|
|
20241122,151900,167717410,7410,7450,7450,7410,434
|
|
20241122,151800,164499630,7410,7410,7410,7410,143
|
|
20241122,151700,163440000,7410,7440,7440,7410,85
|
|
20241122,151600,162808450,7430,7420,7430,7410,1389
|
|
20241122,151500,152510870,7420,7430,7430,7420,164
|
|
20241122,151400,151293100,7420,7420,7420,7420,131
|
|
20241122,151300,150321080,7420,7420,7420,7420,238
|
|
20241122,151200,148555120,7420,7450,7460,7420,2178
|
|
20241122,151100,132321140,7420,7420,7420,7420,0
|
|
20241122,151000,132321140,7420,7420,7420,7420,0
|
|
20241122,150900,132321140,7420,7420,7420,7420,400
|
|
20241122,150800,129353140,7420,7460,7460,7420,16
|
|
20241122,150700,129233980,7420,7420,7420,7420,0
|
|
20241122,150600,129233980,7420,7420,7420,7420,0
|
|
20241122,150500,129233980,7420,7420,7420,7420,27
|
|
20241122,150400,129033640,7410,7410,7410,7410,0
|
|
20241122,150300,129033640,7410,7410,7410,7410,0
|
|
20241122,150200,129033640,7410,7460,7460,7410,2283
|
|
20241122,150100,112085640,7450,7450,7450,7450,1
|
|
20241122,150000,112078190,7440,7440,7440,7440,0
|
|
20241122,145900,112078190,7440,7440,7440,7440,0
|
|
20241122,145800,112078190,7440,7440,7440,7440,0
|
|
20241122,145700,112078190,7440,7440,7440,7440,0
|
|
20241122,145600,112078190,7440,7450,7450,7440,299
|
|
20241122,145500,109851110,7460,7460,7460,7460,12
|
|
20241122,145400,109761590,7450,7450,7450,7450,0
|
|
20241122,145300,109761590,7450,7450,7450,7450,0
|
|
20241122,145200,109761590,7450,7450,7450,7450,0
|
|
20241122,145100,109761590,7450,7450,7450,7450,86
|
|
20241122,145000,109120890,7450,7450,7450,7450,0
|
|
20241122,144900,109120890,7450,7480,7480,7450,384
|
|
20241122,144800,106255420,7460,7460,7460,7460,0
|
|
20241122,144700,106255420,7460,7460,7460,7460,0
|
|
20241122,144600,106255420,7460,7460,7460,7460,0
|
|
20241122,144500,106255420,7460,7460,7460,7460,0
|
|
20241122,144400,106255420,7460,7460,7460,7460,1
|
|
20241122,144300,106247960,7490,7490,7490,7490,0
|
|
20241122,144200,106247960,7490,7490,7490,7490,0
|
|
20241122,144100,106247960,7490,7490,7490,7490,0
|
|
20241122,144000,106247960,7490,7490,7490,7490,0
|
|
20241122,143900,106247960,7490,7490,7490,7490,0
|
|
20241122,143800,106247960,7490,7490,7490,7490,0
|
|
20241122,143700,106247960,7490,7490,7490,7490,41
|
|
20241122,143600,105940870,7460,7460,7460,7460,1
|
|
20241122,143500,105933410,7460,7460,7460,7460,0
|
|
20241122,143400,105933410,7460,7460,7460,7460,18
|
|
20241122,143300,105799130,7460,7490,7490,7460,449
|
|
20241122,143200,102436390,7490,7490,7490,7490,0
|
|
20241122,143100,102436390,7490,7490,7490,7490,8
|
|
20241122,143000,102376470,7490,7490,7490,7490,0
|
|
20241122,142900,102376470,7490,7490,7490,7490,31
|
|
20241122,142800,102144280,7460,7490,7490,7460,17
|
|
20241122,142700,102017040,7490,7490,7490,7490,29
|
|
20241122,142600,101799830,7460,7460,7460,7460,2
|
|
20241122,142500,101784910,7490,7490,7490,7490,0
|
|
20241122,142400,101784910,7490,7490,7490,7490,0
|
|
20241122,142300,101784910,7490,7490,7490,7490,0
|
|
20241122,142200,101784910,7490,7470,7490,7460,81
|
|
20241122,142100,101179050,7460,7460,7460,7460,1
|
|
20241122,142000,101171590,7460,7470,7470,7460,22
|
|
20241122,141900,101007460,7460,7460,7460,7460,109
|
|
20241122,141800,100194320,7460,7460,7460,7460,111
|
|
20241122,141700,99366260,7460,7460,7460,7460,0
|
|
20241122,141600,99366260,7460,7460,7460,7460,31
|
|
20241122,141500,99135000,7460,7460,7460,7460,32
|
|
20241122,141400,98896280,7460,7460,7460,7460,0
|
|
20241122,141300,98896280,7460,7460,7460,7460,8
|
|
20241122,141200,98836600,7460,7460,7460,7460,0
|
|
20241122,141100,98836600,7460,7460,7460,7460,1
|
|
20241122,141000,98829140,7470,7470,7470,7470,19
|
|
20241122,140900,98687210,7450,7450,7450,7450,0
|
|
20241122,140800,98687210,7450,7450,7450,7450,0
|
|
20241122,140700,98687210,7450,7450,7450,7450,0
|
|
20241122,140600,98687210,7450,7450,7450,7450,1
|
|
20241122,140500,98679760,7450,7450,7450,7450,0
|
|
20241122,140400,98679760,7450,7460,7460,7450,190
|
|
20241122,140300,97262560,7500,7490,7500,7490,71
|
|
20241122,140200,96730740,7490,7490,7490,7490,55
|
|
20241122,140100,96318790,7500,7490,7500,7490,63
|
|
20241122,140000,95846860,7460,7460,7460,7460,0
|
|
20241122,135900,95846860,7460,7490,7490,7460,28
|
|
20241122,135800,95637300,7490,7480,7490,7480,50
|
|
20241122,135700,95262820,7480,7480,7480,7480,39
|
|
20241122,135600,94971100,7450,7460,7460,7450,16
|
|
20241122,135500,94851890,7450,7450,7450,7450,0
|
|
20241122,135400,94851890,7450,7450,7450,7450,0
|
|
20241122,135300,94851890,7450,7450,7450,7450,0
|
|
20241122,135200,94851890,7450,7450,7450,7450,0
|
|
20241122,135100,94851890,7450,7450,7450,7450,0
|
|
20241122,135000,94851890,7450,7450,7450,7450,0
|
|
20241122,134900,94851890,7450,7450,7450,7450,0
|
|
20241122,134800,94851890,7450,7470,7480,7450,70
|
|
20241122,134700,94328510,7450,7450,7450,7450,0
|
|
20241122,134600,94328510,7450,7450,7450,7450,54
|
|
20241122,134500,93926210,7470,7470,7470,7470,0
|
|
20241122,134400,93926210,7470,7470,7470,7470,15
|
|
20241122,134300,93814160,7440,7440,7440,7440,0
|
|
20241122,134200,93814160,7440,7440,7440,7440,0
|
|
20241122,134100,93814160,7440,7440,7440,7440,0
|
|
20241122,134000,93814160,7440,7440,7440,7440,3
|
|
20241122,133900,93791840,7460,7440,7470,7440,356
|
|
20241122,133800,91135760,7440,7440,7440,7440,4
|
|
20241122,133700,91106000,7460,7460,7460,7460,0
|
|
20241122,133600,91106000,7460,7460,7460,7460,0
|
|
20241122,133500,91106000,7460,7460,7460,7460,0
|
|
20241122,133400,91106000,7460,7460,7460,7460,13
|
|
20241122,133300,91009020,7460,7430,7460,7430,116
|
|
20241122,133200,90147110,7460,7460,7460,7460,5
|
|
20241122,133100,90109810,7430,7430,7430,7430,0
|
|
20241122,133000,90109810,7430,7430,7430,7430,0
|
|
20241122,132900,90109810,7430,7430,7430,7430,0
|
|
20241122,132800,90109810,7430,7430,7430,7430,42
|
|
20241122,132700,89797750,7430,7430,7430,7430,5
|
|
20241122,132600,89760600,7430,7430,7430,7430,0
|
|
20241122,132500,89760600,7430,7430,7430,7430,4
|
|
20241122,132400,89730880,7430,7430,7430,7430,0
|
|
20241122,132300,89730880,7430,7430,7430,7430,0
|
|
20241122,132200,89730880,7430,7430,7430,7430,0
|
|
20241122,132100,89730880,7430,7430,7430,7430,0
|
|
20241122,132000,89730880,7430,7430,7430,7430,3
|
|
20241122,131900,89708590,7430,7430,7430,7430,39
|
|
20241122,131800,89418820,7430,7430,7430,7430,13
|
|
20241122,131700,89322230,7430,7430,7430,7430,9
|
|
20241122,131600,89255360,7430,7430,7430,7430,19
|
|
20241122,131500,89114190,7430,7430,7430,7430,0
|
|
20241122,131400,89114190,7430,7430,7430,7430,0
|
|
20241122,131300,89114190,7430,7430,7430,7430,0
|
|
20241122,131200,89114190,7430,7430,7430,7430,0
|
|
20241122,131100,89114190,7430,7440,7440,7430,842
|
|
20241122,131000,82850130,7440,7440,7440,7440,0
|
|
20241122,130900,82850130,7440,7440,7440,7440,0
|
|
20241122,130800,82850130,7440,7440,7440,7440,56
|
|
20241122,130700,82433490,7430,7450,7450,7430,803
|
|
20241122,130600,76458200,7450,7450,7450,7450,0
|
|
20241122,130500,76458200,7450,7450,7450,7450,0
|
|
20241122,130400,76458200,7450,7450,7450,7450,0
|
|
20241122,130300,76458200,7450,7450,7450,7450,0
|
|
20241122,130200,76458200,7450,7450,7450,7450,0
|
|
20241122,130100,76458200,7450,7450,7450,7450,0
|
|
20241122,130000,76458200,7450,7450,7450,7450,28
|
|
20241122,125900,76249600,7450,7450,7450,7450,0
|
|
20241122,125800,76249600,7450,7450,7450,7450,0
|
|
20241122,125700,76249600,7450,7450,7450,7450,3
|
|
20241122,125600,76227250,7460,7460,7460,7460,0
|
|
20241122,125500,76227250,7460,7460,7460,7460,0
|
|
20241122,125400,76227250,7460,7460,7460,7460,0
|
|
20241122,125300,76227250,7460,7460,7460,7460,0
|
|
20241122,125200,76227250,7460,7460,7460,7460,2
|
|
20241122,125100,76212330,7450,7450,7450,7450,0
|
|
20241122,125000,76212330,7450,7450,7450,7450,0
|
|
20241122,124900,76212330,7450,7450,7450,7450,0
|
|
20241122,124800,76212330,7450,7450,7450,7450,0
|
|
20241122,124700,76212330,7450,7450,7450,7440,475
|
|
20241122,124600,72673800,7440,7440,7440,7440,4
|
|
20241122,124500,72644040,7450,7450,7450,7450,18
|
|
20241122,124400,72509940,7450,7450,7450,7450,0
|
|
20241122,124300,72509940,7450,7450,7450,7450,1
|
|
20241122,124200,72502490,7440,7440,7440,7440,0
|
|
20241122,124100,72502490,7440,7450,7450,7440,127
|
|
20241122,124000,71556440,7450,7450,7450,7450,0
|
|
20241122,123900,71556440,7450,7450,7450,7450,0
|
|
20241122,123800,71556440,7450,7450,7450,7450,0
|
|
20241122,123700,71556440,7450,7450,7450,7450,54
|
|
20241122,123600,71154140,7450,7450,7460,7450,3
|
|
20241122,123500,71131780,7450,7450,7450,7450,1
|
|
20241122,123400,71124330,7450,7450,7450,7450,0
|
|
20241122,123300,71124330,7450,7450,7450,7450,0
|
|
20241122,123200,71124330,7450,7450,7450,7450,0
|
|
20241122,123100,71124330,7450,7450,7450,7450,3
|
|
20241122,123000,71101980,7450,7450,7450,7450,1
|
|
20241122,122900,71094530,7450,7450,7450,7450,1
|
|
20241122,122800,71087080,7440,7440,7440,7440,31
|
|
20241122,122700,70856440,7440,7440,7440,7440,5
|
|
20241122,122600,70819240,7440,7440,7440,7440,0
|
|
20241122,122500,70819240,7440,7440,7440,7440,0
|
|
20241122,122400,70819240,7440,7440,7440,7440,0
|
|
20241122,122300,70819240,7440,7440,7440,7440,1
|
|
20241122,122200,70811800,7440,7440,7440,7440,0
|
|
20241122,122100,70811800,7440,7440,7440,7440,0
|
|
20241122,122000,70811800,7440,7440,7440,7440,0
|
|
20241122,121900,70811800,7440,7440,7440,7440,3
|
|
20241122,121800,70789480,7440,7450,7450,7440,435
|
|
20241122,121700,67548830,7450,7460,7460,7450,486
|
|
20241122,121600,63924510,7460,7460,7460,7460,1
|
|
20241122,121500,63917050,7460,7460,7460,7460,0
|
|
20241122,121400,63917050,7460,7460,7460,7460,0
|
|
20241122,121300,63917050,7460,7460,7460,7460,0
|
|
20241122,121200,63917050,7460,7470,7470,7460,142
|
|
20241122,121100,62856440,7470,7470,7470,7470,1
|
|
20241122,121000,62848970,7480,7480,7480,7480,5
|
|
20241122,120900,62811570,7470,7470,7470,7470,0
|
|
20241122,120800,62811570,7470,7470,7470,7470,96
|
|
20241122,120700,62094450,7470,7470,7470,7470,14
|
|
20241122,120600,61989870,7480,7480,7480,7480,0
|
|
20241122,120500,61989870,7480,7480,7480,7480,0
|
|
20241122,120400,61989870,7480,7480,7480,7480,0
|
|
20241122,120300,61989870,7480,7480,7480,7480,0
|
|
20241122,120200,61989870,7480,7480,7480,7480,3
|
|
20241122,120100,61967430,7480,7480,7480,7480,0
|
|
20241122,120000,61967430,7480,7480,7480,7480,0
|
|
20241122,115900,61967430,7480,7480,7480,7480,0
|
|
20241122,115800,61967430,7480,7480,7480,7480,0
|
|
20241122,115700,61967430,7480,7480,7480,7480,0
|
|
20241122,115600,61967430,7480,7480,7480,7480,0
|
|
20241122,115500,61967430,7480,7480,7480,7480,0
|
|
20241122,115400,61967430,7480,7480,7480,7480,2
|
|
20241122,115300,61952470,7470,7470,7470,7470,2
|
|
20241122,115200,61937530,7470,7470,7470,7470,0
|
|
20241122,115100,61937530,7470,7470,7470,7470,0
|
|
20241122,115000,61937530,7470,7480,7480,7470,16
|
|
20241122,114900,61817880,7480,7480,7480,7480,0
|
|
20241122,114800,61817880,7480,7480,7480,7480,1
|
|
20241122,114700,61810400,7480,7490,7490,7480,76
|
|
20241122,114600,61241200,7500,7490,7500,7490,2
|
|
20241122,114500,61226210,7490,7490,7490,7490,1
|
|
20241122,114400,61218720,7470,7480,7480,7470,12
|
|
20241122,114300,61129050,7470,7470,7470,7470,0
|
|
20241122,114200,61129050,7470,7470,7470,7470,0
|
|
20241122,114100,61129050,7470,7470,7470,7470,0
|
|
20241122,114000,61129050,7470,7470,7470,7470,0
|
|
20241122,113900,61129050,7470,7470,7470,7470,10
|
|
20241122,113800,61054350,7470,7480,7480,7470,119
|
|
20241122,113700,60165210,7480,7480,7480,7480,0
|
|
20241122,113600,60165210,7480,7480,7480,7480,0
|
|
20241122,113500,60165210,7480,7490,7490,7480,50
|
|
20241122,113400,59790810,7480,7480,7480,7480,0
|
|
20241122,113300,59790810,7480,7490,7490,7480,8
|
|
20241122,113200,59730920,7490,7490,7490,7490,0
|
|
20241122,113100,59730920,7490,7490,7490,7490,0
|
|
20241122,113000,59730920,7490,7490,7490,7490,0
|
|
20241122,112900,59730920,7490,7490,7490,7490,0
|
|
20241122,112800,59730920,7490,7490,7490,7480,20
|
|
20241122,112700,59581170,7490,7490,7490,7490,29
|
|
20241122,112600,59363960,7480,7480,7480,7480,0
|
|
20241122,112500,59363960,7480,7480,7480,7480,0
|
|
20241122,112400,59363960,7480,7480,7480,7480,106
|
|
20241122,112300,58571080,7480,7480,7480,7480,0
|
|
20241122,112200,58571080,7480,7480,7480,7480,0
|
|
20241122,112100,58571080,7480,7480,7480,7480,5
|
|
20241122,112000,58533680,7480,7480,7480,7480,0
|
|
20241122,111900,58533680,7480,7480,7480,7480,0
|
|
20241122,111800,58533680,7480,7480,7480,7480,1
|
|
20241122,111700,58526200,7480,7480,7480,7480,1
|
|
20241122,111600,58518720,7480,7480,7480,7480,26
|
|
20241122,111500,58324240,7490,7490,7490,7490,1
|
|
20241122,111400,58316750,7480,7480,7480,7480,0
|
|
20241122,111300,58316750,7480,7480,7480,7480,1
|
|
20241122,111200,58309270,7500,7500,7500,7500,0
|
|
20241122,111100,58309270,7500,7500,7500,7500,0
|
|
20241122,111000,58309270,7500,7500,7500,7500,13
|
|
20241122,110900,58211770,7470,7470,7470,7470,4
|
|
20241122,110800,58181890,7480,7490,7490,7480,75
|
|
20241122,110700,57620880,7480,7480,7480,7480,0
|
|
20241122,110600,57620880,7480,7480,7480,7480,0
|
|
20241122,110500,57620880,7480,7480,7480,7480,0
|
|
20241122,110400,57620880,7480,7480,7480,7480,0
|
|
20241122,110300,57620880,7480,7480,7480,7480,0
|
|
20241122,110200,57620880,7480,7480,7480,7480,0
|
|
20241122,110100,57620880,7480,7480,7480,7480,0
|
|
20241122,110000,57620880,7480,7480,7480,7480,0
|
|
20241122,105900,57620880,7480,7480,7480,7480,0
|
|
20241122,105800,57620880,7480,7480,7480,7480,1
|
|
20241122,105700,57613400,7500,7500,7500,7500,11
|
|
20241122,105600,57530900,7470,7470,7470,7470,0
|
|
20241122,105500,57530900,7470,7470,7470,7470,0
|
|
20241122,105400,57530900,7470,7470,7470,7470,0
|
|
20241122,105300,57530900,7470,7480,7480,7470,3
|
|
20241122,105200,57508470,7480,7470,7490,7470,112
|
|
20241122,105100,56670420,7470,7470,7470,7470,0
|
|
20241122,105000,56670420,7470,7470,7470,7470,1
|
|
20241122,104900,56662950,7470,7470,7470,7470,0
|
|
20241122,104800,56662950,7470,7470,7470,7470,0
|
|
20241122,104700,56662950,7470,7470,7470,7470,0
|
|
20241122,104600,56662950,7470,7470,7470,7470,0
|
|
20241122,104500,56662950,7470,7470,7470,7470,0
|
|
20241122,104400,56662950,7470,7470,7470,7470,0
|
|
20241122,104300,56662950,7470,7470,7470,7470,1
|
|
20241122,104200,56655480,7470,7470,7470,7470,0
|
|
20241122,104100,56655480,7470,7470,7470,7470,3
|
|
20241122,104000,56633070,7460,7460,7460,7460,0
|
|
20241122,103900,56633070,7460,7460,7460,7460,0
|
|
20241122,103800,56633070,7460,7460,7460,7460,11
|
|
20241122,103700,56551010,7500,7500,7500,7500,0
|
|
20241122,103600,56551010,7500,7460,7500,7460,3
|
|
20241122,103500,56528590,7460,7460,7460,7460,7
|
|
20241122,103400,56476370,7460,7460,7460,7460,8
|
|
20241122,103300,56416690,7460,7460,7460,7460,3
|
|
20241122,103200,56394310,7460,7460,7500,7460,34
|
|
20241122,103100,56139630,7460,7460,7460,7460,7
|
|
20241122,103000,56087410,7460,7460,7460,7460,6
|
|
20241122,102900,56042650,7460,7460,7460,7460,7
|
|
20241122,102800,55990430,7460,7460,7460,7460,0
|
|
20241122,102700,55990430,7460,7460,7460,7460,0
|
|
20241122,102600,55990430,7460,7460,7460,7460,0
|
|
20241122,102500,55990430,7460,7480,7480,7460,668
|
|
20241122,102400,51000390,7480,7480,7480,7480,0
|
|
20241122,102300,51000390,7480,7480,7480,7480,0
|
|
20241122,102200,51000390,7480,7480,7480,7480,0
|
|
20241122,102100,51000390,7480,7480,7480,7480,0
|
|
20241122,102000,51000390,7480,7480,7480,7480,0
|
|
20241122,101900,51000390,7480,7480,7480,7480,0
|
|
20241122,101800,51000390,7480,7480,7480,7480,0
|
|
20241122,101700,51000390,7480,7520,7520,7480,267
|
|
20241122,101600,48997060,7520,7520,7520,7520,150
|
|
20241122,101500,47869060,7520,7520,7520,7520,0
|
|
20241122,101400,47869060,7520,7490,7520,7490,366
|
|
20241122,101300,45120400,7490,7490,7490,7490,0
|
|
20241122,101200,45120400,7490,7490,7490,7490,0
|
|
20241122,101100,45120400,7490,7480,7490,7480,354
|
|
20241122,101000,42469440,7440,7440,7440,7440,1
|
|
20241122,100900,42462000,7410,7410,7410,7410,0
|
|
20241122,100800,42462000,7410,7480,7480,7410,2000
|
|
20241122,100700,27580800,7480,7480,7480,7480,50
|
|
20241122,100600,27206800,7480,7480,7480,7480,12
|
|
20241122,100500,27117040,7480,7480,7480,7480,10
|
|
20241122,100400,27042240,7470,7470,7470,7470,20
|
|
20241122,100300,26892840,7480,7480,7480,7480,0
|
|
20241122,100200,26892840,7480,7480,7480,7480,46
|
|
20241122,100100,26548760,7480,7480,7480,7480,170
|
|
20241122,100000,25277160,7480,7480,7480,7480,0
|
|
20241122,095900,25277160,7480,7480,7480,7480,0
|
|
20241122,095800,25277160,7480,7480,7480,7480,0
|
|
20241122,095700,25277160,7480,7480,7480,7480,0
|
|
20241122,095600,25277160,7480,7480,7480,7480,0
|
|
20241122,095500,25277160,7480,7480,7480,7480,10
|
|
20241122,095400,25202360,7500,7500,7500,7500,4
|
|
20241122,095300,25172360,7500,7500,7500,7500,0
|
|
20241122,095200,25172360,7500,7500,7500,7500,0
|
|
20241122,095100,25172360,7500,7500,7500,7500,0
|
|
20241122,095000,25172360,7500,7500,7500,7500,50
|
|
20241122,094900,24797360,7500,7500,7500,7500,9
|
|
20241122,094800,24729860,7500,7500,7500,7500,14
|
|
20241122,094700,24624860,7500,7500,7500,7500,69
|
|
20241122,094600,24107360,7500,7500,7500,7500,77
|
|
20241122,094500,23529860,7510,7510,7510,7510,59
|
|
20241122,094400,23086770,7510,7510,7510,7500,43
|
|
20241122,094300,22763900,7510,7500,7510,7500,13
|
|
20241122,094200,22666340,7500,7490,7500,7490,520
|
|
20241122,094100,18768490,7490,7490,7490,7490,0
|
|
20241122,094000,18768490,7490,7490,7490,7490,1
|
|
20241122,093900,18761000,7490,7490,7490,7490,0
|
|
20241122,093800,18761000,7490,7470,7490,7470,38
|
|
20241122,093700,18476800,7470,7470,7470,7470,0
|
|
20241122,093600,18476800,7470,7470,7470,7470,24
|
|
20241122,093500,18297520,7490,7490,7490,7490,4
|
|
20241122,093400,18267560,7490,7490,7490,7490,1
|
|
20241122,093300,18260070,7490,7490,7490,7490,2
|
|
20241122,093200,18245090,7490,7460,7500,7460,58
|
|
20241122,093100,17811370,7500,7490,7500,7490,3
|
|
20241122,093000,17788890,7480,7470,7480,7450,674
|
|
20241122,092900,12753500,7450,7450,7450,7450,0
|
|
20241122,092800,12753500,7450,7450,7450,7450,0
|
|
20241122,092700,12753500,7450,7460,7460,7450,113
|
|
20241122,092600,11910710,7460,7460,7460,7460,73
|
|
20241122,092500,11366130,7460,7460,7460,7460,0
|
|
20241122,092400,11366130,7460,7450,7460,7450,2
|
|
20241122,092300,11351220,7450,7450,7450,7450,23
|
|
20241122,092200,11179870,7400,7400,7400,7400,0
|
|
20241122,092100,11179870,7400,7400,7400,7400,0
|
|
20241122,092000,11179870,7400,7400,7400,7400,6
|
|
20241122,091900,11135470,7380,7420,7420,7380,1141
|
|
20241122,091800,2687430,7420,7420,7420,7420,10
|
|
20241122,091700,2613230,7420,7420,7420,7420,82
|
|
20241122,091600,2004790,7420,7420,7420,7420,0
|
|
20241122,091500,2004790,7420,7420,7420,7420,0
|
|
20241122,091400,2004790,7420,7420,7420,7420,1
|
|
20241122,091300,1997370,7460,7460,7460,7460,0
|
|
20241122,091200,1997370,7460,7460,7460,7460,1
|
|
20241122,091100,1989910,7470,7470,7470,7470,3
|
|
20241122,091000,1967500,7470,7450,7470,7450,211
|
|
20241122,090900,393530,7410,7410,7410,7410,0
|
|
20241122,090800,393530,7410,7410,7410,7410,0
|
|
20241122,090700,393530,7410,7410,7410,7410,1
|
|
20241122,090600,386120,7410,7410,7410,7410,10
|
|
20241122,090500,312020,7410,7410,7410,7410,0
|
|
20241122,090400,312020,7410,7410,7410,7410,0
|
|
20241122,090300,312020,7410,7410,7410,7410,0
|
|
20241122,090200,312020,7410,7410,7410,7410,0
|
|
20241122,090100,312020,7410,7410,7410,7410,0
|
|
20241122,090000,312020,7410,7410,7490,7410,42
|