623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192000,525261260,16070,16070,16070,16070,579
|
|
20241122,191900,525261260,16070,16070,16070,16070,0
|
|
20241122,191800,525261260,16070,16070,16070,16070,0
|
|
20241122,191700,525261260,16070,16070,16070,16070,0
|
|
20241122,191600,525261260,16070,16070,16070,16070,0
|
|
20241122,191500,525261260,16070,16070,16070,16070,0
|
|
20241122,191400,525261260,16070,16070,16070,16070,0
|
|
20241122,191300,525261260,16070,16070,16070,16070,0
|
|
20241122,191200,525261260,16070,16070,16070,16070,0
|
|
20241122,191100,525261260,16070,16070,16070,16070,0
|
|
20241122,191000,525261260,16070,16070,16070,16070,0
|
|
20241122,190900,525261260,16070,16070,16070,16070,0
|
|
20241122,190800,525261260,16070,16070,16070,16070,0
|
|
20241122,190700,525261260,16070,16070,16070,16070,0
|
|
20241122,190600,525261260,16070,16070,16070,16070,0
|
|
20241122,190500,525261260,16070,16070,16070,16070,0
|
|
20241122,190400,525261260,16070,16070,16070,16070,0
|
|
20241122,190300,525261260,16070,16070,16070,16070,0
|
|
20241122,190200,525261260,16070,16070,16070,16070,0
|
|
20241122,190100,525261260,16070,16070,16070,16070,0
|
|
20241122,190000,525261260,16070,16070,16070,16070,0
|
|
20241122,185900,525261260,16070,16070,16070,16070,0
|
|
20241122,185800,525261260,16070,16070,16070,16070,0
|
|
20241122,185700,525261260,16070,16070,16070,16070,0
|
|
20241122,185600,525261260,16070,16070,16070,16070,0
|
|
20241122,185500,525261260,16070,16070,16070,16070,0
|
|
20241122,185400,525261260,16070,16070,16070,16070,0
|
|
20241122,185300,525261260,16070,16070,16070,16070,0
|
|
20241122,185200,525261260,16070,16070,16070,16070,0
|
|
20241122,185100,525261260,16070,16070,16070,16070,0
|
|
20241122,185000,525261260,16070,16070,16070,16070,579
|
|
20241122,184900,525261260,16070,16070,16070,16070,0
|
|
20241122,184800,525261260,16070,16070,16070,16070,0
|
|
20241122,184700,525261260,16070,16070,16070,16070,0
|
|
20241122,184600,525261260,16070,16070,16070,16070,0
|
|
20241122,184500,525261260,16070,16070,16070,16070,0
|
|
20241122,184400,525261260,16070,16070,16070,16070,0
|
|
20241122,184300,525261260,16070,16070,16070,16070,0
|
|
20241122,184200,525261260,16070,16070,16070,16070,0
|
|
20241122,184100,525261260,16070,16070,16070,16070,0
|
|
20241122,184000,525261260,16070,16070,16070,16070,0
|
|
20241122,183900,525261260,16070,16070,16070,16070,0
|
|
20241122,183800,525261260,16070,16070,16070,16070,0
|
|
20241122,183700,525261260,16070,16070,16070,16070,0
|
|
20241122,183600,525261260,16070,16070,16070,16070,0
|
|
20241122,183500,525261260,16070,16070,16070,16070,0
|
|
20241122,183400,525261260,16070,16070,16070,16070,0
|
|
20241122,183300,525261260,16070,16070,16070,16070,0
|
|
20241122,183200,525261260,16070,16070,16070,16070,0
|
|
20241122,183100,525261260,16070,16070,16070,16070,0
|
|
20241122,183000,525261260,16070,16070,16070,16070,0
|
|
20241122,182900,525261260,16070,16070,16070,16070,0
|
|
20241122,182800,525261260,16070,16070,16070,16070,0
|
|
20241122,182700,525261260,16070,16070,16070,16070,0
|
|
20241122,182600,525261260,16070,16070,16070,16070,0
|
|
20241122,182500,525261260,16070,16070,16070,16070,0
|
|
20241122,182400,525261260,16070,16070,16070,16070,0
|
|
20241122,182300,525261260,16070,16070,16070,16070,0
|
|
20241122,182200,525261260,16070,16070,16070,16070,0
|
|
20241122,182100,525261260,16070,16070,16070,16070,0
|
|
20241122,182000,525261260,16070,16070,16070,16070,579
|
|
20241122,181900,525261260,16070,16070,16070,16070,0
|
|
20241122,181800,525261260,16070,16070,16070,16070,0
|
|
20241122,181700,525261260,16070,16070,16070,16070,0
|
|
20241122,181600,525261260,16070,16070,16070,16070,0
|
|
20241122,181500,525261260,16070,16070,16070,16070,0
|
|
20241122,181400,525261260,16070,16070,16070,16070,0
|
|
20241122,181300,525261260,16070,16070,16070,16070,0
|
|
20241122,181200,525261260,16070,16070,16070,16070,0
|
|
20241122,181100,525261260,16070,16070,16070,16070,0
|
|
20241122,181000,525261260,16070,16070,16070,16070,0
|
|
20241122,180900,525261260,16070,16070,16070,16070,0
|
|
20241122,180800,525261260,16070,16070,16070,16070,0
|
|
20241122,180700,525261260,16070,16070,16070,16070,0
|
|
20241122,180600,525261260,16070,16070,16070,16070,0
|
|
20241122,180500,525261260,16070,16070,16070,16070,0
|
|
20241122,180400,525261260,16070,16070,16070,16070,0
|
|
20241122,180300,525261260,16070,16070,16070,16070,0
|
|
20241122,180200,525261260,16070,16070,16070,16070,0
|
|
20241122,180100,525261260,16070,16070,16070,16070,0
|
|
20241122,180000,525261260,16070,16070,16070,16070,0
|
|
20241122,175900,525261260,16070,16070,16070,16070,0
|
|
20241122,175800,525261260,16070,16070,16070,16070,0
|
|
20241122,175700,525261260,16070,16070,16070,16070,0
|
|
20241122,175600,525261260,16070,16070,16070,16070,0
|
|
20241122,175500,525261260,16070,16070,16070,16070,0
|
|
20241122,175400,525261260,16070,16070,16070,16070,0
|
|
20241122,175300,525261260,16070,16070,16070,16070,0
|
|
20241122,175200,525261260,16070,16070,16070,16070,0
|
|
20241122,175100,525261260,16070,16070,16070,16070,0
|
|
20241122,175000,525261260,16070,16070,16070,16070,579
|
|
20241122,174900,525261260,16070,16070,16070,16070,0
|
|
20241122,174800,525261260,16070,16070,16070,16070,0
|
|
20241122,174700,525261260,16070,16070,16070,16070,0
|
|
20241122,174600,525261260,16070,16070,16070,16070,0
|
|
20241122,174500,525261260,16070,16070,16070,16070,0
|
|
20241122,174400,525261260,16070,16070,16070,16070,0
|
|
20241122,174300,525261260,16070,16070,16070,16070,0
|
|
20241122,174200,525261260,16070,16070,16070,16070,0
|
|
20241122,174100,525261260,16070,16070,16070,16070,0
|
|
20241122,174000,525261260,16070,16070,16070,16070,0
|
|
20241122,173900,525261260,16070,16070,16070,16070,0
|
|
20241122,173800,525261260,16070,16070,16070,16070,0
|
|
20241122,173700,525261260,16070,16070,16070,16070,0
|
|
20241122,173600,525261260,16070,16070,16070,16070,0
|
|
20241122,173500,525261260,16070,16070,16070,16070,0
|
|
20241122,173400,525261260,16070,16070,16070,16070,0
|
|
20241122,173300,525261260,16070,16070,16070,16070,0
|
|
20241122,173200,525261260,16070,16070,16070,16070,0
|
|
20241122,173100,525261260,16070,16070,16070,16070,0
|
|
20241122,173000,525261260,16070,16070,16070,16070,0
|
|
20241122,172900,525261260,16070,16070,16070,16070,0
|
|
20241122,172800,525261260,16070,16070,16070,16070,0
|
|
20241122,172700,525261260,16070,16070,16070,16070,0
|
|
20241122,172600,525261260,16070,16070,16070,16070,0
|
|
20241122,172500,525261260,16070,16070,16070,16070,0
|
|
20241122,172400,525261260,16070,16070,16070,16070,0
|
|
20241122,172300,525261260,16070,16070,16070,16070,0
|
|
20241122,172200,525261260,16070,16070,16070,16070,0
|
|
20241122,172100,525261260,16070,16070,16070,16070,0
|
|
20241122,172000,525261260,16070,16070,16070,16070,579
|
|
20241122,171900,525261260,16070,16070,16070,16070,0
|
|
20241122,171800,525261260,16070,16070,16070,16070,0
|
|
20241122,171700,525261260,16070,16070,16070,16070,0
|
|
20241122,171600,525261260,16070,16070,16070,16070,0
|
|
20241122,171500,525261260,16070,16070,16070,16070,0
|
|
20241122,171400,525261260,16070,16070,16070,16070,0
|
|
20241122,171300,525261260,16070,16070,16070,16070,0
|
|
20241122,171200,525261260,16070,16070,16070,16070,0
|
|
20241122,171100,525261260,16070,16070,16070,16070,0
|
|
20241122,171000,525261260,16070,16070,16070,16070,0
|
|
20241122,170900,525261260,16070,16070,16070,16070,0
|
|
20241122,170800,525261260,16070,16070,16070,16070,0
|
|
20241122,170700,525261260,16070,16070,16070,16070,0
|
|
20241122,170600,525261260,16070,16070,16070,16070,0
|
|
20241122,170500,525261260,16070,16070,16070,16070,0
|
|
20241122,170400,525261260,16070,16070,16070,16070,0
|
|
20241122,170300,525261260,16070,16070,16070,16070,0
|
|
20241122,170200,525261260,16070,16070,16070,16070,0
|
|
20241122,170100,525261260,16070,16070,16070,16070,0
|
|
20241122,170000,525261260,16070,16070,16070,16070,0
|
|
20241122,165900,525261260,16070,16070,16070,16070,0
|
|
20241122,165800,525261260,16070,16070,16070,16070,0
|
|
20241122,165700,525261260,16070,16070,16070,16070,0
|
|
20241122,165600,525261260,16070,16070,16070,16070,0
|
|
20241122,165500,525261260,16070,16070,16070,16070,0
|
|
20241122,165400,525261260,16070,16070,16070,16070,0
|
|
20241122,165300,525261260,16070,16070,16070,16070,0
|
|
20241122,165200,525261260,16070,16070,16070,16070,0
|
|
20241122,165100,525261260,16070,16070,16070,16070,0
|
|
20241122,165000,525261260,16070,16070,16070,16070,579
|
|
20241122,164900,525261260,16070,16070,16070,16070,0
|
|
20241122,164800,525261260,16070,16070,16070,16070,0
|
|
20241122,164700,525261260,16070,16070,16070,16070,0
|
|
20241122,164600,525261260,16070,16070,16070,16070,0
|
|
20241122,164500,525261260,16070,16070,16070,16070,0
|
|
20241122,164400,525261260,16070,16070,16070,16070,0
|
|
20241122,164300,525261260,16070,16070,16070,16070,0
|
|
20241122,164200,525261260,16070,16070,16070,16070,0
|
|
20241122,164100,525261260,16070,16070,16070,16070,0
|
|
20241122,164000,525261260,16070,16070,16070,16070,0
|
|
20241122,163900,525261260,16070,16070,16070,16070,0
|
|
20241122,163800,525261260,16070,16070,16070,16070,0
|
|
20241122,163700,525261260,16070,16070,16070,16070,0
|
|
20241122,163600,525261260,16070,16070,16070,16070,0
|
|
20241122,163500,525261260,16070,16070,16070,16070,0
|
|
20241122,163400,525261260,16070,16070,16070,16070,0
|
|
20241122,163300,525261260,16070,16070,16070,16070,0
|
|
20241122,163200,525261260,16070,16070,16070,16070,0
|
|
20241122,163100,525261260,16070,16070,16070,16070,0
|
|
20241122,163000,525261260,16070,16070,16070,16070,0
|
|
20241122,162900,525261260,16070,16070,16070,16070,0
|
|
20241122,162800,525261260,16070,16070,16070,16070,0
|
|
20241122,162700,525261260,16070,16070,16070,16070,0
|
|
20241122,162600,525261260,16070,16070,16070,16070,0
|
|
20241122,162500,525261260,16070,16070,16070,16070,0
|
|
20241122,162400,525261260,16070,16070,16070,16070,0
|
|
20241122,162300,525261260,16070,16070,16070,16070,0
|
|
20241122,162200,525261260,16070,16070,16070,16070,0
|
|
20241122,162100,525261260,16070,16070,16070,16070,0
|
|
20241122,162000,525261260,16070,16070,16070,16070,579
|
|
20241122,161900,525261260,16070,16070,16070,16070,0
|
|
20241122,161800,525261260,16070,16070,16070,16070,0
|
|
20241122,161700,525261260,16070,16070,16070,16070,0
|
|
20241122,161600,525261260,16070,16070,16070,16070,0
|
|
20241122,161500,525261260,16070,16070,16070,16070,0
|
|
20241122,161400,525261260,16070,16070,16070,16070,0
|
|
20241122,161300,525261260,16070,16070,16070,16070,0
|
|
20241122,161200,525261260,16070,16070,16070,16070,0
|
|
20241122,161100,525261260,16070,16070,16070,16070,0
|
|
20241122,161000,525261260,16070,16070,16070,16070,0
|
|
20241122,160900,525261260,16070,16070,16070,16070,0
|
|
20241122,160800,525261260,16070,16070,16070,16070,0
|
|
20241122,160700,525261260,16070,16070,16070,16070,0
|
|
20241122,160600,525261260,16070,16070,16070,16070,0
|
|
20241122,160500,525261260,16070,16070,16070,16070,0
|
|
20241122,160400,525261260,16070,16070,16070,16070,0
|
|
20241122,160300,525261260,16070,16070,16070,16070,0
|
|
20241122,160200,525261260,16070,16070,16070,16070,0
|
|
20241122,160100,525261260,16070,16070,16070,16070,0
|
|
20241122,160000,525261260,16070,16070,16070,16070,0
|
|
20241122,155900,525261260,16070,16070,16070,16070,0
|
|
20241122,155800,525261260,16070,16070,16070,16070,0
|
|
20241122,155700,525261260,16070,16070,16070,16070,0
|
|
20241122,155600,525261260,16070,16070,16070,16070,0
|
|
20241122,155500,525261260,16070,16070,16070,16070,0
|
|
20241122,155400,525261260,16070,16070,16070,16070,0
|
|
20241122,155300,525261260,16070,16070,16070,16070,0
|
|
20241122,155200,525261260,16070,16070,16070,16070,0
|
|
20241122,155100,525261260,16070,16070,16070,16070,0
|
|
20241122,155000,525261260,16070,16070,16070,16070,579
|
|
20241122,154900,525261260,16070,16070,16070,16070,0
|
|
20241122,154800,525261260,16070,16070,16070,16070,0
|
|
20241122,154700,525261260,16070,16070,16070,16070,0
|
|
20241122,154600,525261260,16070,16070,16070,16070,0
|
|
20241122,154500,525261260,16070,16070,16070,16070,0
|
|
20241122,154400,525261260,16070,16070,16070,16070,0
|
|
20241122,154300,525261260,16070,16070,16070,16070,0
|
|
20241122,154200,525261260,16070,16070,16070,16070,0
|
|
20241122,154100,525261260,16070,16070,16070,16070,0
|
|
20241122,154000,525261260,16070,16070,16070,16070,0
|
|
20241122,153900,525261260,16070,16070,16070,16070,0
|
|
20241122,153800,525261260,16070,16070,16070,16070,0
|
|
20241122,153700,525261260,16070,16070,16070,16070,0
|
|
20241122,153600,525261260,16070,16070,16070,16070,0
|
|
20241122,153500,525261260,16070,16070,16070,16070,0
|
|
20241122,153400,525261260,16070,16070,16070,16070,0
|
|
20241122,153300,525261260,16070,16070,16070,16070,0
|
|
20241122,153200,525261260,16070,16070,16070,16070,0
|
|
20241122,153100,525261260,16070,16070,16070,16070,0
|
|
20241122,153000,525261260,16070,16070,16070,16070,579
|
|
20241122,152900,515956730,16080,16080,16080,16080,0
|
|
20241122,152800,515956730,16080,16080,16080,16080,0
|
|
20241122,152700,515956730,16080,16080,16080,16080,0
|
|
20241122,152600,515956730,16080,16080,16080,16080,0
|
|
20241122,152500,515956730,16080,16080,16080,16080,0
|
|
20241122,152400,515956730,16080,16080,16080,16080,0
|
|
20241122,152300,515956730,16080,16080,16080,16080,0
|
|
20241122,152200,515956730,16080,16080,16080,16080,0
|
|
20241122,152100,515956730,16080,16080,16080,16080,0
|
|
20241122,152000,515956730,16080,16080,16080,16080,0
|
|
20241122,151900,515956730,16080,16090,16100,16080,14
|
|
20241122,151800,515731460,16080,16090,16090,16080,68
|
|
20241122,151700,514637900,16090,16090,16090,16090,0
|
|
20241122,151600,514637900,16090,16130,16130,16090,11
|
|
20241122,151500,514460830,16170,16170,16170,16170,0
|
|
20241122,151400,514460830,16170,16170,16170,16170,0
|
|
20241122,151300,514460830,16170,16170,16170,16170,0
|
|
20241122,151200,514460830,16170,16170,16170,16170,0
|
|
20241122,151100,514460830,16170,16170,16170,16170,0
|
|
20241122,151000,514460830,16170,16080,16170,16080,51
|
|
20241122,150900,513636680,16100,16100,16100,16080,38
|
|
20241122,150800,513025060,16160,16160,16160,16160,0
|
|
20241122,150700,513025060,16160,16160,16160,16160,0
|
|
20241122,150600,513025060,16160,16160,16160,16160,1
|
|
20241122,150500,513008900,16110,16110,16110,16110,48
|
|
20241122,150400,512235620,16160,16160,16160,16160,0
|
|
20241122,150300,512235620,16160,16160,16160,16160,0
|
|
20241122,150200,512235620,16160,16160,16160,16160,0
|
|
20241122,150100,512235620,16160,16160,16160,16160,20
|
|
20241122,150000,511912420,16120,16160,16160,16120,6
|
|
20241122,145900,511815500,16160,16160,16160,16160,0
|
|
20241122,145800,511815500,16160,16160,16160,16160,1
|
|
20241122,145700,511799340,16120,16130,16130,16120,62
|
|
20241122,145600,510799880,16190,16190,16190,16190,0
|
|
20241122,145500,510799880,16190,16190,16190,16190,0
|
|
20241122,145400,510799880,16190,16130,16190,16130,140
|
|
20241122,145300,508537160,16130,16130,16130,16130,0
|
|
20241122,145200,508537160,16130,16130,16130,16130,3
|
|
20241122,145100,508488770,16130,16130,16130,16130,0
|
|
20241122,145000,508488770,16130,16130,16130,16130,0
|
|
20241122,144900,508488770,16130,16120,16130,16120,54
|
|
20241122,144800,507618000,16130,16130,16130,16130,0
|
|
20241122,144700,507618000,16130,16130,16130,16130,0
|
|
20241122,144600,507618000,16130,16130,16130,16130,14
|
|
20241122,144500,507392180,16120,16120,16120,16120,0
|
|
20241122,144400,507392180,16120,16120,16120,16120,0
|
|
20241122,144300,507392180,16120,16120,16120,16120,0
|
|
20241122,144200,507392180,16120,16120,16120,16120,0
|
|
20241122,144100,507392180,16120,16120,16120,16120,1
|
|
20241122,144000,507376060,16130,16130,16130,16130,2
|
|
20241122,143900,507343800,16130,16130,16130,16130,3
|
|
20241122,143800,507295410,16110,16110,16110,16110,0
|
|
20241122,143700,507295410,16110,16110,16110,16110,28
|
|
20241122,143600,506844330,16110,16110,16110,16110,0
|
|
20241122,143500,506844330,16110,16110,16110,16110,189
|
|
20241122,143400,503799540,16110,16100,16110,16100,238
|
|
20241122,143300,499965560,16100,16100,16100,16100,0
|
|
20241122,143200,499965560,16100,16100,16100,16100,5
|
|
20241122,143100,499885060,16090,16090,16090,16090,0
|
|
20241122,143000,499885060,16090,16090,16090,16070,28
|
|
20241122,142900,499434790,16100,16100,16100,16100,0
|
|
20241122,142800,499434790,16100,16100,16100,16100,0
|
|
20241122,142700,499434790,16100,16100,16100,16100,3
|
|
20241122,142600,499386490,16100,16100,16100,16100,0
|
|
20241122,142500,499386490,16100,16100,16100,16100,1
|
|
20241122,142400,499370390,16100,16100,16100,16100,0
|
|
20241122,142300,499370390,16100,16100,16100,16100,0
|
|
20241122,142200,499370390,16100,16100,16100,16100,0
|
|
20241122,142100,499370390,16100,16090,16100,16090,13
|
|
20241122,142000,499161170,16100,16100,16100,16100,0
|
|
20241122,141900,499161170,16100,16100,16100,16100,0
|
|
20241122,141800,499161170,16100,16100,16100,16100,57
|
|
20241122,141700,498243470,16100,16090,16100,16090,420
|
|
20241122,141600,491481510,16090,16090,16090,16090,0
|
|
20241122,141500,491481510,16090,16090,16090,16090,0
|
|
20241122,141400,491481510,16090,16090,16090,16090,9
|
|
20241122,141300,491336700,16090,16090,16090,16090,0
|
|
20241122,141200,491336700,16090,16090,16090,16090,50
|
|
20241122,141100,490532200,16090,16070,16090,16070,42
|
|
20241122,141000,489857240,16070,16070,16070,16070,0
|
|
20241122,140900,489857240,16070,16070,16070,16070,0
|
|
20241122,140800,489857240,16070,16070,16070,16070,0
|
|
20241122,140700,489857240,16070,16070,16070,16070,0
|
|
20241122,140600,489857240,16070,16070,16070,16070,70
|
|
20241122,140500,488732340,16070,16070,16070,16070,0
|
|
20241122,140400,488732340,16070,16080,16080,16070,42
|
|
20241122,140300,488057240,16080,16080,16080,16080,5
|
|
20241122,140200,487976840,16060,16060,16060,16060,37
|
|
20241122,140100,487382620,16080,16080,16080,16080,100
|
|
20241122,140000,485774620,16060,16060,16060,16060,0
|
|
20241122,135900,485774620,16060,16060,16060,16060,0
|
|
20241122,135800,485774620,16060,16060,16060,16060,0
|
|
20241122,135700,485774620,16060,16060,16060,16060,31
|
|
20241122,135600,485276760,16060,16080,16080,16040,1627
|
|
20241122,135500,459163280,16060,16060,16060,16060,43
|
|
20241122,135400,458472700,16080,16080,16080,16080,0
|
|
20241122,135300,458472700,16080,16080,16080,16080,0
|
|
20241122,135200,458472700,16080,16080,16080,16080,0
|
|
20241122,135100,458472700,16080,16080,16080,16080,11
|
|
20241122,135000,458295820,16070,16050,16070,16030,402
|
|
20241122,134900,451837720,16050,16060,16060,16030,644
|
|
20241122,134800,441506280,16050,16050,16050,16050,0
|
|
20241122,134700,441506280,16050,16050,16050,16050,30
|
|
20241122,134600,441024780,16050,16050,16050,16050,217
|
|
20241122,134500,437541930,16050,16070,16070,16050,80
|
|
20241122,134400,436257560,16080,16080,16090,16080,308
|
|
20241122,134300,431303530,16070,16070,16070,16070,55
|
|
20241122,134200,430419680,16050,16080,16080,16050,1206
|
|
20241122,134100,411029420,16090,16090,16090,16090,901
|
|
20241122,134000,396532330,16100,16100,16100,16090,630
|
|
20241122,133900,386390860,16110,16110,16110,16110,130
|
|
20241122,133800,384296560,16120,16120,16120,16120,0
|
|
20241122,133700,384296560,16120,16120,16120,16120,0
|
|
20241122,133600,384296560,16120,16130,16130,16120,72
|
|
20241122,133500,383135810,16130,16130,16130,16130,0
|
|
20241122,133400,383135810,16130,16130,16130,16130,0
|
|
20241122,133300,383135810,16130,16130,16130,16130,0
|
|
20241122,133200,383135810,16130,16130,16130,16130,0
|
|
20241122,133100,383135810,16130,16130,16130,16130,8
|
|
20241122,133000,383006770,16130,16130,16130,16130,11
|
|
20241122,132900,382829340,16130,16130,16130,16130,5
|
|
20241122,132800,382748690,16110,16110,16110,16110,0
|
|
20241122,132700,382748690,16110,16110,16110,16110,103
|
|
20241122,132600,381089360,16120,16140,16140,16120,26
|
|
20241122,132500,380670210,16140,16140,16140,16140,0
|
|
20241122,132400,380670210,16140,16140,16140,16140,15
|
|
20241122,132300,380428110,16140,16140,16140,16140,0
|
|
20241122,132200,380428110,16140,16140,16140,16140,0
|
|
20241122,132100,380428110,16140,16140,16140,16140,5
|
|
20241122,132000,380347410,16140,16140,16140,16140,5
|
|
20241122,131900,380266710,16130,16130,16130,16130,9
|
|
20241122,131800,380121540,16120,16120,16120,16120,0
|
|
20241122,131700,380121540,16120,16120,16120,16120,0
|
|
20241122,131600,380121540,16120,16120,16120,16120,0
|
|
20241122,131500,380121540,16120,16120,16120,16120,0
|
|
20241122,131400,380121540,16120,16120,16120,16120,0
|
|
20241122,131300,380121540,16120,16130,16130,16110,828
|
|
20241122,131200,366776810,16130,16140,16140,16130,76
|
|
20241122,131100,365550430,16140,16140,16140,16140,0
|
|
20241122,131000,365550430,16140,16140,16140,16140,0
|
|
20241122,130900,365550430,16140,16140,16140,16140,0
|
|
20241122,130800,365550430,16140,16130,16140,16130,91
|
|
20241122,130700,364082400,16130,16130,16130,16130,10
|
|
20241122,130600,363921100,16130,16130,16130,16130,5
|
|
20241122,130500,363840450,16120,16130,16130,16120,9
|
|
20241122,130400,363695320,16110,16130,16130,16110,113
|
|
20241122,130300,361873870,16140,16140,16140,16140,0
|
|
20241122,130200,361873870,16140,16140,16140,16140,11
|
|
20241122,130100,361696330,16150,16150,16150,16150,4
|
|
20241122,130000,361631730,16140,16150,16150,16120,166
|
|
20241122,125900,358954190,16150,16150,16150,16150,0
|
|
20241122,125800,358954190,16150,16150,16150,16150,10
|
|
20241122,125700,358792690,16150,16150,16150,16150,13
|
|
20241122,125600,358582740,16160,16160,16160,16160,0
|
|
20241122,125500,358582740,16160,16170,16170,16160,11
|
|
20241122,125400,358404970,16170,16170,16170,16170,9
|
|
20241122,125300,358259440,16170,16170,16170,16170,32
|
|
20241122,125200,357742000,16180,16180,16180,16180,0
|
|
20241122,125100,357742000,16180,16180,16180,16180,0
|
|
20241122,125000,357742000,16180,16180,16180,16180,1
|
|
20241122,124900,357725820,16170,16170,16170,16170,0
|
|
20241122,124800,357725820,16170,16170,16170,16170,5
|
|
20241122,124700,357644970,16170,16150,16170,16150,7
|
|
20241122,124600,357531820,16120,16130,16130,16120,308
|
|
20241122,124500,352566680,16130,16120,16130,16120,353
|
|
20241122,124400,346872820,16120,16120,16120,16120,278
|
|
20241122,124300,342391460,16130,16170,16170,16130,257
|
|
20241122,124200,338243120,16180,16180,16180,16180,0
|
|
20241122,124100,338243120,16180,16180,16180,16180,0
|
|
20241122,124000,338243120,16180,16180,16180,16180,0
|
|
20241122,123900,338243120,16180,16180,16180,16180,0
|
|
20241122,123800,338243120,16180,16180,16180,16180,0
|
|
20241122,123700,338243120,16180,16180,16180,16180,0
|
|
20241122,123600,338243120,16180,16190,16190,16180,33
|
|
20241122,123500,337709160,16190,16190,16190,16190,0
|
|
20241122,123400,337709160,16190,16190,16190,16190,0
|
|
20241122,123300,337709160,16190,16190,16190,16190,0
|
|
20241122,123200,337709160,16190,16190,16190,16190,21
|
|
20241122,123100,337369170,16200,16200,16200,16200,0
|
|
20241122,123000,337369170,16200,16200,16200,16200,0
|
|
20241122,122900,337369170,16200,16200,16200,16200,0
|
|
20241122,122800,337369170,16200,16200,16200,16200,0
|
|
20241122,122700,337369170,16200,16200,16200,16200,0
|
|
20241122,122600,337369170,16200,16200,16200,16200,35
|
|
20241122,122500,336802170,16200,16200,16200,16200,0
|
|
20241122,122400,336802170,16200,16200,16200,16200,0
|
|
20241122,122300,336802170,16200,16200,16200,16200,0
|
|
20241122,122200,336802170,16200,16200,16200,16200,0
|
|
20241122,122100,336802170,16200,16200,16200,16200,308
|
|
20241122,122000,331812570,16180,16180,16180,16180,0
|
|
20241122,121900,331812570,16180,16180,16180,16180,0
|
|
20241122,121800,331812570,16180,16180,16180,16180,0
|
|
20241122,121700,331812570,16180,16180,16180,16180,9
|
|
20241122,121600,331666950,16180,16180,16180,16180,94
|
|
20241122,121500,330146030,16180,16180,16180,16180,0
|
|
20241122,121400,330146030,16180,16180,16180,16180,0
|
|
20241122,121300,330146030,16180,16180,16180,16180,0
|
|
20241122,121200,330146030,16180,16180,16180,16180,0
|
|
20241122,121100,330146030,16180,16180,16180,16180,0
|
|
20241122,121000,330146030,16180,16180,16180,16180,10
|
|
20241122,120900,329984230,16180,16180,16180,16180,0
|
|
20241122,120800,329984230,16180,16180,16180,16180,0
|
|
20241122,120700,329984230,16180,16180,16180,16180,0
|
|
20241122,120600,329984230,16180,16180,16180,16180,0
|
|
20241122,120500,329984230,16180,16180,16180,16180,0
|
|
20241122,120400,329984230,16180,16180,16180,16180,0
|
|
20241122,120300,329984230,16180,16180,16180,16180,0
|
|
20241122,120200,329984230,16180,16200,16200,16180,29
|
|
20241122,120100,329514910,16200,16200,16240,16200,378
|
|
20241122,120000,323386530,16180,16180,16190,16180,160
|
|
20241122,115900,320796230,16180,16180,16180,16180,2
|
|
20241122,115800,320763870,16180,16180,16180,16180,2
|
|
20241122,115700,320731510,16180,16180,16180,16180,12
|
|
20241122,115600,320537350,16180,16180,16180,16180,6
|
|
20241122,115500,320440270,16180,16160,16180,16160,13
|
|
20241122,115400,320229950,16180,16180,16180,16180,39
|
|
20241122,115300,319598930,16160,16160,16160,16160,0
|
|
20241122,115200,319598930,16160,16160,16160,16160,0
|
|
20241122,115100,319598930,16160,16160,16160,16160,3
|
|
20241122,115000,319550450,16140,16140,16140,16140,0
|
|
20241122,114900,319550450,16140,16140,16140,16140,6
|
|
20241122,114800,319453610,16170,16170,16170,16170,0
|
|
20241122,114700,319453610,16170,16190,16190,16170,367
|
|
20241122,114600,313516480,16190,16190,16190,16190,1
|
|
20241122,114500,313500290,16170,16170,16170,16170,33
|
|
20241122,114400,312966680,16170,16170,16170,16170,4
|
|
20241122,114300,312902000,16170,16170,16170,16170,7
|
|
20241122,114200,312788810,16170,16170,16170,16170,5
|
|
20241122,114100,312707960,16150,16140,16160,16140,187
|
|
20241122,114000,309689680,16140,16140,16140,16140,0
|
|
20241122,113900,309689680,16140,16140,16140,16140,53
|
|
20241122,113800,308834260,16140,16130,16140,16120,627
|
|
20241122,113700,298719630,16130,16110,16130,16110,119
|
|
20241122,113600,296802510,16110,16150,16150,16110,1200
|
|
20241122,113500,277441290,16140,16150,16150,16140,317
|
|
20241122,113400,272323950,16150,16160,16160,16150,120
|
|
20241122,113300,270385750,16180,16180,16180,16180,0
|
|
20241122,113200,270385750,16180,16180,16180,16180,0
|
|
20241122,113100,270385750,16180,16180,16180,16180,2
|
|
20241122,113000,270353390,16170,16170,16170,16170,18
|
|
20241122,112900,270062330,16160,16160,16160,16160,265
|
|
20241122,112800,265779930,16150,16150,16150,16150,5
|
|
20241122,112700,265699180,16150,16150,16150,16150,102
|
|
20241122,112600,264051880,16170,16170,16170,16170,0
|
|
20241122,112500,264051880,16170,16170,16170,16170,25
|
|
20241122,112400,263647630,16150,16170,16170,16150,46
|
|
20241122,112300,262903830,16170,16170,16170,16170,3
|
|
20241122,112200,262855320,16160,16220,16220,16160,1180
|
|
20241122,112100,243754600,16240,16220,16240,16220,19
|
|
20241122,112000,243446220,16190,16200,16200,16180,37
|
|
20241122,111900,242847520,16250,16250,16250,16250,0
|
|
20241122,111800,242847520,16250,16250,16250,16250,0
|
|
20241122,111700,242847520,16250,16250,16250,16250,0
|
|
20241122,111600,242847520,16250,16210,16250,16210,254
|
|
20241122,111500,238723090,16210,16210,16210,16210,4
|
|
20241122,111400,238658250,16240,16240,16240,16240,0
|
|
20241122,111300,238658250,16240,16240,16240,16240,0
|
|
20241122,111200,238658250,16240,16200,16240,16200,5
|
|
20241122,111100,238577130,16200,16190,16200,16190,45
|
|
20241122,111000,237848520,16190,16190,16190,16190,50
|
|
20241122,110900,237039020,16190,16190,16190,16190,1
|
|
20241122,110800,237022830,16190,16190,16190,16190,2
|
|
20241122,110700,236990450,16190,16190,16190,16190,0
|
|
20241122,110600,236990450,16190,16190,16190,16190,19
|
|
20241122,110500,236682840,16190,16190,16190,16190,8
|
|
20241122,110400,236553320,16190,16190,16190,16190,3
|
|
20241122,110300,236504750,16190,16190,16190,16190,4
|
|
20241122,110200,236439990,16230,16180,16230,16180,800
|
|
20241122,110100,223492410,16170,16190,16190,16160,1039
|
|
20241122,110000,206690210,16190,16190,16190,16190,15
|
|
20241122,105900,206447360,16190,16180,16190,16170,148
|
|
20241122,105800,204052900,16180,16180,16180,16180,0
|
|
20241122,105700,204052900,16180,16220,16220,16180,33
|
|
20241122,105600,203518900,16200,16200,16200,16200,4
|
|
20241122,105500,203454100,16200,16180,16200,16180,2
|
|
20241122,105400,203421720,16210,16210,16210,16210,1
|
|
20241122,105300,203405510,16200,16200,16200,16200,0
|
|
20241122,105200,203405510,16200,16200,16200,16200,0
|
|
20241122,105100,203405510,16200,16190,16200,16190,40
|
|
20241122,105000,202757550,16190,16190,16190,16190,1
|
|
20241122,104900,202741360,16190,16190,16190,16190,0
|
|
20241122,104800,202741360,16190,16190,16190,16190,3
|
|
20241122,104700,202692790,16190,16190,16190,16190,2
|
|
20241122,104600,202660410,16190,16190,16190,16190,0
|
|
20241122,104500,202660410,16190,16160,16190,16150,559
|
|
20241122,104400,193621160,16180,16140,16180,16140,400
|
|
20241122,104300,187158530,16160,16170,16170,16150,1243
|
|
20241122,104200,167084040,16150,16150,16150,16150,105
|
|
20241122,104100,165388290,16160,16190,16190,16160,301
|
|
20241122,104000,160524050,16160,16160,16160,16160,0
|
|
20241122,103900,160524050,16160,16160,16160,16160,0
|
|
20241122,103800,160524050,16160,16170,16170,16160,110
|
|
20241122,103700,158746250,16170,16180,16180,16170,540
|
|
20241122,103600,150014320,16170,16170,16170,16170,0
|
|
20241122,103500,150014320,16170,16170,16170,16170,7
|
|
20241122,103400,149901130,16170,16180,16180,16170,43
|
|
20241122,103300,149205740,16170,16170,16170,16170,0
|
|
20241122,103200,149205740,16170,16170,16170,16170,0
|
|
20241122,103100,149205740,16170,16170,16170,16170,0
|
|
20241122,103000,149205740,16170,16170,16170,16170,0
|
|
20241122,102900,149205740,16170,16170,16170,16170,0
|
|
20241122,102800,149205740,16170,16180,16180,16170,33
|
|
20241122,102700,148671950,16180,16190,16190,16180,95
|
|
20241122,102600,147134420,16190,16190,16190,16190,90
|
|
20241122,102500,145677320,16200,16200,16200,16200,0
|
|
20241122,102400,145677320,16200,16200,16200,16200,0
|
|
20241122,102300,145677320,16200,16200,16200,16200,10
|
|
20241122,102200,145515320,16200,16200,16200,16200,100
|
|
20241122,102100,143895320,16200,16200,16200,16200,0
|
|
20241122,102000,143895320,16200,16200,16200,16200,30
|
|
20241122,101900,143409320,16210,16210,16210,16210,0
|
|
20241122,101800,143409320,16210,16210,16210,16210,50
|
|
20241122,101700,142598820,16220,16220,16220,16220,0
|
|
20241122,101600,142598820,16220,16220,16220,16220,0
|
|
20241122,101500,142598820,16220,16210,16220,16210,92
|
|
20241122,101400,141107430,16210,16210,16210,16210,5
|
|
20241122,101300,141026380,16210,16210,16210,16210,0
|
|
20241122,101200,141026380,16210,16210,16210,16210,0
|
|
20241122,101100,141026380,16210,16210,16210,16210,0
|
|
20241122,101000,141026380,16210,16210,16210,16210,0
|
|
20241122,100900,141026380,16210,16210,16210,16210,0
|
|
20241122,100800,141026380,16210,16220,16220,16200,822
|
|
20241122,100700,127702520,16230,16230,16230,16230,0
|
|
20241122,100600,127702520,16230,16230,16230,16230,31
|
|
20241122,100500,127199390,16230,16230,16230,16230,0
|
|
20241122,100400,127199390,16230,16230,16230,16230,0
|
|
20241122,100300,127199390,16230,16230,16230,16230,25
|
|
20241122,100200,126793640,16210,16220,16220,16210,225
|
|
20241122,100100,123144820,16230,16270,16270,16230,117
|
|
20241122,100000,121244090,16280,16280,16280,16280,5
|
|
20241122,095900,121162690,16280,16280,16280,16280,5
|
|
20241122,095800,121081290,16240,16240,16240,16240,0
|
|
20241122,095700,121081290,16240,16240,16240,16240,0
|
|
20241122,095600,121081290,16240,16260,16260,16240,271
|
|
20241122,095500,116679650,16280,16280,16280,16280,0
|
|
20241122,095400,116679650,16280,16280,16280,16280,2
|
|
20241122,095300,116647090,16280,16280,16280,16280,0
|
|
20241122,095200,116647090,16280,16270,16280,16270,12
|
|
20241122,095100,116451830,16260,16250,16260,16250,49
|
|
20241122,095000,115655110,16260,16250,16260,16250,70
|
|
20241122,094900,114517330,16240,16230,16240,16230,30
|
|
20241122,094800,114030380,16230,16230,16230,16230,115
|
|
20241122,094700,112163930,16230,16250,16250,16230,217
|
|
20241122,094600,108638960,16260,16260,16260,16260,3
|
|
20241122,094500,108590180,16270,16270,16270,16270,0
|
|
20241122,094400,108590180,16270,16270,16270,16270,3
|
|
20241122,094300,108541370,16270,16270,16270,16270,3
|
|
20241122,094200,108492560,16270,16260,16270,16260,18
|
|
20241122,094100,108199770,16250,16280,16290,16250,205
|
|
20241122,094000,104866940,16290,16280,16290,16280,15
|
|
20241122,093900,104622710,16280,16290,16290,16270,132
|
|
20241122,093800,102474850,16290,16290,16290,16290,102
|
|
20241122,093700,100813270,16300,16300,16300,16300,50
|
|
20241122,093600,99998270,16300,16320,16320,16300,30
|
|
20241122,093500,99508830,16290,16290,16290,16290,8
|
|
20241122,093400,99378510,16290,16290,16290,16290,0
|
|
20241122,093300,99378510,16290,16310,16320,16290,318
|
|
20241122,093200,94191370,16310,16300,16310,16300,104
|
|
20241122,093100,92496130,16320,16320,16320,16320,0
|
|
20241122,093000,92496130,16320,16260,16320,16260,2
|
|
20241122,092900,92463550,16260,16260,16260,16260,296
|
|
20241122,092800,87650590,16250,16250,16250,16250,0
|
|
20241122,092700,87650590,16250,16260,16260,16250,6
|
|
20241122,092600,87553080,16250,16240,16250,16240,20
|
|
20241122,092500,87228230,16250,16310,16310,16250,612
|
|
20241122,092400,77265470,16250,16250,16250,16250,5
|
|
20241122,092300,77184220,16210,16230,16230,16210,10
|
|
20241122,092200,77022040,16230,16230,16230,16230,1
|
|
20241122,092100,77005810,16230,16230,16230,16230,11
|
|
20241122,092000,76827280,16310,16310,16310,16310,0
|
|
20241122,091900,76827280,16310,16310,16310,16310,0
|
|
20241122,091800,76827280,16310,16230,16310,16230,5
|
|
20241122,091700,76746050,16230,16230,16230,16230,7
|
|
20241122,091600,76632440,16300,16280,16300,16280,50
|
|
20241122,091500,75817760,16200,16200,16200,16200,12
|
|
20241122,091400,75623360,16280,16260,16280,16260,44
|
|
20241122,091300,74907500,16220,16220,16220,16220,1
|
|
20241122,091200,74891280,16270,16270,16270,16270,0
|
|
20241122,091100,74891280,16270,16180,16270,16170,2001
|
|
20241122,091000,42525710,16280,16280,16280,16280,10
|
|
20241122,090900,42362910,16280,16230,16280,16180,1335
|
|
20241122,090800,20759190,16230,16230,16230,16230,0
|
|
20241122,090700,20759190,16230,16230,16230,16230,0
|
|
20241122,090600,20759190,16230,16230,16230,16230,11
|
|
20241122,090500,20580660,16230,16230,16230,16230,140
|
|
20241122,090400,18308460,16190,16200,16200,16190,12
|
|
20241122,090300,18114150,16200,16200,16200,16200,0
|
|
20241122,090200,18114150,16200,16200,16200,16200,30
|
|
20241122,090100,17628150,16200,16200,16200,16200,0
|
|
20241122,090000,17628150,16200,16200,16350,16200,1088
|