656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195300,418192130,13060,13060,13060,13060,214
|
|
20241122,195200,418192130,13060,13060,13060,13060,0
|
|
20241122,195100,418192130,13060,13060,13060,13060,0
|
|
20241122,195000,418192130,13060,13060,13060,13060,0
|
|
20241122,194900,418192130,13060,13060,13060,13060,0
|
|
20241122,194800,418192130,13060,13060,13060,13060,0
|
|
20241122,194700,418192130,13060,13060,13060,13060,0
|
|
20241122,194600,418192130,13060,13060,13060,13060,0
|
|
20241122,194500,418192130,13060,13060,13060,13060,0
|
|
20241122,194400,418192130,13060,13060,13060,13060,0
|
|
20241122,194300,418192130,13060,13060,13060,13060,0
|
|
20241122,194200,418192130,13060,13060,13060,13060,0
|
|
20241122,194100,418192130,13060,13060,13060,13060,0
|
|
20241122,194000,418192130,13060,13060,13060,13060,0
|
|
20241122,193900,418192130,13060,13060,13060,13060,0
|
|
20241122,193800,418192130,13060,13060,13060,13060,0
|
|
20241122,193700,418192130,13060,13060,13060,13060,0
|
|
20241122,193600,418192130,13060,13060,13060,13060,0
|
|
20241122,193500,418192130,13060,13060,13060,13060,0
|
|
20241122,193400,418192130,13060,13060,13060,13060,0
|
|
20241122,193300,418192130,13060,13060,13060,13060,0
|
|
20241122,193200,418192130,13060,13060,13060,13060,0
|
|
20241122,193100,418192130,13060,13060,13060,13060,0
|
|
20241122,193000,418192130,13060,13060,13060,13060,0
|
|
20241122,192900,418192130,13060,13060,13060,13060,0
|
|
20241122,192800,418192130,13060,13060,13060,13060,0
|
|
20241122,192700,418192130,13060,13060,13060,13060,0
|
|
20241122,192600,418192130,13060,13060,13060,13060,0
|
|
20241122,192500,418192130,13060,13060,13060,13060,0
|
|
20241122,192400,418192130,13060,13060,13060,13060,0
|
|
20241122,192300,418192130,13060,13060,13060,13060,214
|
|
20241122,192200,418192130,13060,13060,13060,13060,0
|
|
20241122,192100,418192130,13060,13060,13060,13060,0
|
|
20241122,192000,418192130,13060,13060,13060,13060,0
|
|
20241122,191900,418192130,13060,13060,13060,13060,0
|
|
20241122,191800,418192130,13060,13060,13060,13060,0
|
|
20241122,191700,418192130,13060,13060,13060,13060,0
|
|
20241122,191600,418192130,13060,13060,13060,13060,0
|
|
20241122,191500,418192130,13060,13060,13060,13060,0
|
|
20241122,191400,418192130,13060,13060,13060,13060,0
|
|
20241122,191300,418192130,13060,13060,13060,13060,0
|
|
20241122,191200,418192130,13060,13060,13060,13060,0
|
|
20241122,191100,418192130,13060,13060,13060,13060,0
|
|
20241122,191000,418192130,13060,13060,13060,13060,0
|
|
20241122,190900,418192130,13060,13060,13060,13060,0
|
|
20241122,190800,418192130,13060,13060,13060,13060,0
|
|
20241122,190700,418192130,13060,13060,13060,13060,0
|
|
20241122,190600,418192130,13060,13060,13060,13060,0
|
|
20241122,190500,418192130,13060,13060,13060,13060,0
|
|
20241122,190400,418192130,13060,13060,13060,13060,0
|
|
20241122,190300,418192130,13060,13060,13060,13060,0
|
|
20241122,190200,418192130,13060,13060,13060,13060,0
|
|
20241122,190100,418192130,13060,13060,13060,13060,0
|
|
20241122,190000,418192130,13060,13060,13060,13060,0
|
|
20241122,185900,418192130,13060,13060,13060,13060,0
|
|
20241122,185800,418192130,13060,13060,13060,13060,0
|
|
20241122,185700,418192130,13060,13060,13060,13060,0
|
|
20241122,185600,418192130,13060,13060,13060,13060,0
|
|
20241122,185500,418192130,13060,13060,13060,13060,0
|
|
20241122,185400,418192130,13060,13060,13060,13060,0
|
|
20241122,185300,418192130,13060,13060,13060,13060,214
|
|
20241122,185200,418192130,13060,13060,13060,13060,0
|
|
20241122,185100,418192130,13060,13060,13060,13060,0
|
|
20241122,185000,418192130,13060,13060,13060,13060,0
|
|
20241122,184900,418192130,13060,13060,13060,13060,0
|
|
20241122,184800,418192130,13060,13060,13060,13060,0
|
|
20241122,184700,418192130,13060,13060,13060,13060,0
|
|
20241122,184600,418192130,13060,13060,13060,13060,0
|
|
20241122,184500,418192130,13060,13060,13060,13060,0
|
|
20241122,184400,418192130,13060,13060,13060,13060,0
|
|
20241122,184300,418192130,13060,13060,13060,13060,0
|
|
20241122,184200,418192130,13060,13060,13060,13060,0
|
|
20241122,184100,418192130,13060,13060,13060,13060,0
|
|
20241122,184000,418192130,13060,13060,13060,13060,0
|
|
20241122,183900,418192130,13060,13060,13060,13060,0
|
|
20241122,183800,418192130,13060,13060,13060,13060,0
|
|
20241122,183700,418192130,13060,13060,13060,13060,0
|
|
20241122,183600,418192130,13060,13060,13060,13060,0
|
|
20241122,183500,418192130,13060,13060,13060,13060,0
|
|
20241122,183400,418192130,13060,13060,13060,13060,0
|
|
20241122,183300,418192130,13060,13060,13060,13060,0
|
|
20241122,183200,418192130,13060,13060,13060,13060,0
|
|
20241122,183100,418192130,13060,13060,13060,13060,0
|
|
20241122,183000,418192130,13060,13060,13060,13060,0
|
|
20241122,182900,418192130,13060,13060,13060,13060,0
|
|
20241122,182800,418192130,13060,13060,13060,13060,0
|
|
20241122,182700,418192130,13060,13060,13060,13060,0
|
|
20241122,182600,418192130,13060,13060,13060,13060,0
|
|
20241122,182500,418192130,13060,13060,13060,13060,0
|
|
20241122,182400,418192130,13060,13060,13060,13060,0
|
|
20241122,182300,418192130,13060,13060,13060,13060,214
|
|
20241122,182200,418192130,13060,13060,13060,13060,0
|
|
20241122,182100,418192130,13060,13060,13060,13060,0
|
|
20241122,182000,418192130,13060,13060,13060,13060,0
|
|
20241122,181900,418192130,13060,13060,13060,13060,0
|
|
20241122,181800,418192130,13060,13060,13060,13060,0
|
|
20241122,181700,418192130,13060,13060,13060,13060,0
|
|
20241122,181600,418192130,13060,13060,13060,13060,0
|
|
20241122,181500,418192130,13060,13060,13060,13060,0
|
|
20241122,181400,418192130,13060,13060,13060,13060,0
|
|
20241122,181300,418192130,13060,13060,13060,13060,0
|
|
20241122,181200,418192130,13060,13060,13060,13060,0
|
|
20241122,181100,418192130,13060,13060,13060,13060,0
|
|
20241122,181000,418192130,13060,13060,13060,13060,0
|
|
20241122,180900,418192130,13060,13060,13060,13060,0
|
|
20241122,180800,418192130,13060,13060,13060,13060,0
|
|
20241122,180700,418192130,13060,13060,13060,13060,0
|
|
20241122,180600,418192130,13060,13060,13060,13060,0
|
|
20241122,180500,418192130,13060,13060,13060,13060,0
|
|
20241122,180400,418192130,13060,13060,13060,13060,0
|
|
20241122,180300,418192130,13060,13060,13060,13060,0
|
|
20241122,180200,418192130,13060,13060,13060,13060,0
|
|
20241122,180100,418192130,13060,13060,13060,13060,0
|
|
20241122,180000,418192130,13060,13060,13060,13060,0
|
|
20241122,175900,418192130,13060,13060,13060,13060,0
|
|
20241122,175800,418192130,13060,13060,13060,13060,0
|
|
20241122,175700,418192130,13060,13060,13060,13060,0
|
|
20241122,175600,418192130,13060,13060,13060,13060,0
|
|
20241122,175500,418192130,13060,13060,13060,13060,0
|
|
20241122,175400,418192130,13060,13060,13060,13060,0
|
|
20241122,175300,418192130,13060,13060,13060,13060,214
|
|
20241122,175200,418192130,13060,13060,13060,13060,0
|
|
20241122,175100,418192130,13060,13060,13060,13060,0
|
|
20241122,175000,418192130,13060,13060,13060,13060,0
|
|
20241122,174900,418192130,13060,13060,13060,13060,0
|
|
20241122,174800,418192130,13060,13060,13060,13060,0
|
|
20241122,174700,418192130,13060,13060,13060,13060,0
|
|
20241122,174600,418192130,13060,13060,13060,13060,0
|
|
20241122,174500,418192130,13060,13060,13060,13060,0
|
|
20241122,174400,418192130,13060,13060,13060,13060,0
|
|
20241122,174300,418192130,13060,13060,13060,13060,0
|
|
20241122,174200,418192130,13060,13060,13060,13060,0
|
|
20241122,174100,418192130,13060,13060,13060,13060,0
|
|
20241122,174000,418192130,13060,13060,13060,13060,0
|
|
20241122,173900,418192130,13060,13060,13060,13060,0
|
|
20241122,173800,418192130,13060,13060,13060,13060,0
|
|
20241122,173700,418192130,13060,13060,13060,13060,0
|
|
20241122,173600,418192130,13060,13060,13060,13060,0
|
|
20241122,173500,418192130,13060,13060,13060,13060,0
|
|
20241122,173400,418192130,13060,13060,13060,13060,0
|
|
20241122,173300,418192130,13060,13060,13060,13060,0
|
|
20241122,173200,418192130,13060,13060,13060,13060,0
|
|
20241122,173100,418192130,13060,13060,13060,13060,0
|
|
20241122,173000,418192130,13060,13060,13060,13060,0
|
|
20241122,172900,418192130,13060,13060,13060,13060,0
|
|
20241122,172800,418192130,13060,13060,13060,13060,0
|
|
20241122,172700,418192130,13060,13060,13060,13060,0
|
|
20241122,172600,418192130,13060,13060,13060,13060,0
|
|
20241122,172500,418192130,13060,13060,13060,13060,0
|
|
20241122,172400,418192130,13060,13060,13060,13060,0
|
|
20241122,172300,418192130,13060,13060,13060,13060,214
|
|
20241122,172200,418192130,13060,13060,13060,13060,0
|
|
20241122,172100,418192130,13060,13060,13060,13060,0
|
|
20241122,172000,418192130,13060,13060,13060,13060,0
|
|
20241122,171900,418192130,13060,13060,13060,13060,0
|
|
20241122,171800,418192130,13060,13060,13060,13060,0
|
|
20241122,171700,418192130,13060,13060,13060,13060,0
|
|
20241122,171600,418192130,13060,13060,13060,13060,0
|
|
20241122,171500,418192130,13060,13060,13060,13060,0
|
|
20241122,171400,418192130,13060,13060,13060,13060,0
|
|
20241122,171300,418192130,13060,13060,13060,13060,0
|
|
20241122,171200,418192130,13060,13060,13060,13060,0
|
|
20241122,171100,418192130,13060,13060,13060,13060,0
|
|
20241122,171000,418192130,13060,13060,13060,13060,0
|
|
20241122,170900,418192130,13060,13060,13060,13060,0
|
|
20241122,170800,418192130,13060,13060,13060,13060,0
|
|
20241122,170700,418192130,13060,13060,13060,13060,0
|
|
20241122,170600,418192130,13060,13060,13060,13060,0
|
|
20241122,170500,418192130,13060,13060,13060,13060,0
|
|
20241122,170400,418192130,13060,13060,13060,13060,0
|
|
20241122,170300,418192130,13060,13060,13060,13060,0
|
|
20241122,170200,418192130,13060,13060,13060,13060,0
|
|
20241122,170100,418192130,13060,13060,13060,13060,0
|
|
20241122,170000,418192130,13060,13060,13060,13060,0
|
|
20241122,165900,418192130,13060,13060,13060,13060,0
|
|
20241122,165800,418192130,13060,13060,13060,13060,0
|
|
20241122,165700,418192130,13060,13060,13060,13060,0
|
|
20241122,165600,418192130,13060,13060,13060,13060,0
|
|
20241122,165500,418192130,13060,13060,13060,13060,0
|
|
20241122,165400,418192130,13060,13060,13060,13060,0
|
|
20241122,165300,418192130,13060,13060,13060,13060,214
|
|
20241122,165200,418192130,13060,13060,13060,13060,0
|
|
20241122,165100,418192130,13060,13060,13060,13060,0
|
|
20241122,165000,418192130,13060,13060,13060,13060,0
|
|
20241122,164900,418192130,13060,13060,13060,13060,0
|
|
20241122,164800,418192130,13060,13060,13060,13060,0
|
|
20241122,164700,418192130,13060,13060,13060,13060,0
|
|
20241122,164600,418192130,13060,13060,13060,13060,0
|
|
20241122,164500,418192130,13060,13060,13060,13060,0
|
|
20241122,164400,418192130,13060,13060,13060,13060,0
|
|
20241122,164300,418192130,13060,13060,13060,13060,0
|
|
20241122,164200,418192130,13060,13060,13060,13060,0
|
|
20241122,164100,418192130,13060,13060,13060,13060,0
|
|
20241122,164000,418192130,13060,13060,13060,13060,0
|
|
20241122,163900,418192130,13060,13060,13060,13060,0
|
|
20241122,163800,418192130,13060,13060,13060,13060,0
|
|
20241122,163700,418192130,13060,13060,13060,13060,0
|
|
20241122,163600,418192130,13060,13060,13060,13060,0
|
|
20241122,163500,418192130,13060,13060,13060,13060,0
|
|
20241122,163400,418192130,13060,13060,13060,13060,0
|
|
20241122,163300,418192130,13060,13060,13060,13060,0
|
|
20241122,163200,418192130,13060,13060,13060,13060,0
|
|
20241122,163100,418192130,13060,13060,13060,13060,0
|
|
20241122,163000,418192130,13060,13060,13060,13060,0
|
|
20241122,162900,418192130,13060,13060,13060,13060,0
|
|
20241122,162800,418192130,13060,13060,13060,13060,0
|
|
20241122,162700,418192130,13060,13060,13060,13060,0
|
|
20241122,162600,418192130,13060,13060,13060,13060,0
|
|
20241122,162500,418192130,13060,13060,13060,13060,0
|
|
20241122,162400,418192130,13060,13060,13060,13060,0
|
|
20241122,162300,418192130,13060,13060,13060,13060,214
|
|
20241122,162200,418192130,13060,13060,13060,13060,0
|
|
20241122,162100,418192130,13060,13060,13060,13060,0
|
|
20241122,162000,418192130,13060,13060,13060,13060,0
|
|
20241122,161900,418192130,13060,13060,13060,13060,0
|
|
20241122,161800,418192130,13060,13060,13060,13060,0
|
|
20241122,161700,418192130,13060,13060,13060,13060,0
|
|
20241122,161600,418192130,13060,13060,13060,13060,0
|
|
20241122,161500,418192130,13060,13060,13060,13060,0
|
|
20241122,161400,418192130,13060,13060,13060,13060,0
|
|
20241122,161300,418192130,13060,13060,13060,13060,0
|
|
20241122,161200,418192130,13060,13060,13060,13060,0
|
|
20241122,161100,418192130,13060,13060,13060,13060,0
|
|
20241122,161000,418192130,13060,13060,13060,13060,0
|
|
20241122,160900,418192130,13060,13060,13060,13060,0
|
|
20241122,160800,418192130,13060,13060,13060,13060,0
|
|
20241122,160700,418192130,13060,13060,13060,13060,0
|
|
20241122,160600,418192130,13060,13060,13060,13060,0
|
|
20241122,160500,418192130,13060,13060,13060,13060,0
|
|
20241122,160400,418192130,13060,13060,13060,13060,0
|
|
20241122,160300,418192130,13060,13060,13060,13060,0
|
|
20241122,160200,418192130,13060,13060,13060,13060,0
|
|
20241122,160100,418192130,13060,13060,13060,13060,0
|
|
20241122,160000,418192130,13060,13060,13060,13060,0
|
|
20241122,155900,418192130,13060,13060,13060,13060,0
|
|
20241122,155800,418192130,13060,13060,13060,13060,0
|
|
20241122,155700,418192130,13060,13060,13060,13060,0
|
|
20241122,155600,418192130,13060,13060,13060,13060,0
|
|
20241122,155500,418192130,13060,13060,13060,13060,0
|
|
20241122,155400,418192130,13060,13060,13060,13060,0
|
|
20241122,155300,418192130,13060,13060,13060,13060,214
|
|
20241122,155200,418192130,13060,13060,13060,13060,0
|
|
20241122,155100,418192130,13060,13060,13060,13060,0
|
|
20241122,155000,418192130,13060,13060,13060,13060,0
|
|
20241122,154900,418192130,13060,13060,13060,13060,0
|
|
20241122,154800,418192130,13060,13060,13060,13060,0
|
|
20241122,154700,418192130,13060,13060,13060,13060,0
|
|
20241122,154600,418192130,13060,13060,13060,13060,0
|
|
20241122,154500,418192130,13060,13060,13060,13060,0
|
|
20241122,154400,418192130,13060,13060,13060,13060,0
|
|
20241122,154300,418192130,13060,13060,13060,13060,0
|
|
20241122,154200,418192130,13060,13060,13060,13060,0
|
|
20241122,154100,418192130,13060,13060,13060,13060,0
|
|
20241122,154000,418192130,13060,13060,13060,13060,0
|
|
20241122,153900,418192130,13060,13060,13060,13060,0
|
|
20241122,153800,418192130,13060,13060,13060,13060,0
|
|
20241122,153700,418192130,13060,13060,13060,13060,0
|
|
20241122,153600,418192130,13060,13060,13060,13060,0
|
|
20241122,153500,418192130,13060,13060,13060,13060,0
|
|
20241122,153400,418192130,13060,13060,13060,13060,0
|
|
20241122,153300,418192130,13060,13060,13060,13060,0
|
|
20241122,153200,418192130,13060,13060,13060,13060,0
|
|
20241122,153100,418192130,13060,13060,13060,13060,0
|
|
20241122,153000,418192130,13060,13060,13060,13060,214
|
|
20241122,152900,415397290,13020,13020,13020,13020,0
|
|
20241122,152800,415397290,13020,13020,13020,13020,0
|
|
20241122,152700,415397290,13020,13020,13020,13020,0
|
|
20241122,152600,415397290,13020,13020,13020,13020,0
|
|
20241122,152500,415397290,13020,13020,13020,13020,0
|
|
20241122,152400,415397290,13020,13020,13020,13020,0
|
|
20241122,152300,415397290,13020,13020,13020,13020,0
|
|
20241122,152200,415397290,13020,13020,13020,13020,0
|
|
20241122,152100,415397290,13020,13020,13020,13020,0
|
|
20241122,152000,415397290,13020,13020,13020,13020,0
|
|
20241122,151900,415397290,13020,13030,13030,13010,120
|
|
20241122,151800,413834430,13030,13020,13030,13020,38
|
|
20241122,151700,413339310,13040,13020,13040,13020,169
|
|
20241122,151600,411137040,13030,13020,13040,13020,41
|
|
20241122,151500,410602820,13040,13040,13040,13040,36
|
|
20241122,151400,410133380,13040,13040,13040,13040,10
|
|
20241122,151300,410002980,13050,13020,13050,13020,75
|
|
20241122,151200,409024280,13040,13020,13050,13020,176
|
|
20241122,151100,406728100,13050,13040,13050,13030,31
|
|
20241122,151000,406323630,13040,13030,13040,13030,51
|
|
20241122,150900,405658610,13020,13020,13020,13020,204
|
|
20241122,150800,403002530,13030,13030,13030,13030,2
|
|
20241122,150700,402976470,13030,13030,13050,13030,453
|
|
20241122,150600,397069060,13030,13030,13030,13030,3
|
|
20241122,150500,397029970,13030,13030,13030,13030,2
|
|
20241122,150400,397003910,13030,13030,13030,13030,1
|
|
20241122,150300,396990880,13030,13030,13030,13030,2
|
|
20241122,150200,396964820,13040,13040,13040,13040,0
|
|
20241122,150100,396964820,13040,13040,13040,13040,3
|
|
20241122,150000,396925700,13030,13030,13030,13030,1
|
|
20241122,145900,396912670,13060,13060,13060,13060,9
|
|
20241122,145800,396795130,13080,13050,13120,13050,75
|
|
20241122,145700,395814580,13050,13050,13050,13010,21
|
|
20241122,145600,395541090,13050,13050,13050,13050,4
|
|
20241122,145500,395488890,13050,13050,13050,13050,0
|
|
20241122,145400,395488890,13050,13050,13050,13050,1
|
|
20241122,145300,395475840,13050,13050,13050,13050,1
|
|
20241122,145200,395462790,13050,13060,13060,13050,5
|
|
20241122,145100,395397500,13050,13050,13050,13050,1
|
|
20241122,145000,395384450,13060,13050,13060,13050,3
|
|
20241122,144900,395345280,13050,13090,13090,13050,3
|
|
20241122,144800,395306090,13050,13020,13050,13020,65
|
|
20241122,144700,394458520,13010,13010,13010,13010,1
|
|
20241122,144600,394445510,13030,13020,13030,13010,10
|
|
20241122,144500,394315290,13030,13030,13030,13030,0
|
|
20241122,144400,394315290,13030,13030,13030,13030,2
|
|
20241122,144300,394289230,13030,13020,13030,13020,2
|
|
20241122,144200,394263180,13020,13040,13040,13020,53
|
|
20241122,144100,393572080,13050,13030,13050,13030,2
|
|
20241122,144000,393546000,13040,13030,13040,13030,9
|
|
20241122,143900,393428660,13020,13030,13040,13000,11
|
|
20241122,143800,393285440,13040,13040,13040,13040,0
|
|
20241122,143700,393285440,13040,13040,13040,13040,11
|
|
20241122,143600,393142000,13010,13050,13060,13010,843
|
|
20241122,143500,382166670,13050,13050,13050,13050,3
|
|
20241122,143400,382127520,13060,13040,13060,13040,12
|
|
20241122,143300,381970820,13040,13050,13050,13040,51
|
|
20241122,143200,381305680,13080,13080,13080,13080,0
|
|
20241122,143100,381305680,13080,13080,13080,13080,0
|
|
20241122,143000,381305680,13080,13080,13080,13080,10
|
|
20241122,142900,381174880,13050,13090,13090,13050,5
|
|
20241122,142800,381109470,13070,13050,13070,13050,84
|
|
20241122,142700,380011990,13040,13030,13040,13030,121
|
|
20241122,142600,378434170,13040,13030,13040,13030,7
|
|
20241122,142500,378342950,13040,13040,13040,13040,1
|
|
20241122,142400,378329910,13030,13030,13030,13030,2
|
|
20241122,142300,378303850,13030,13030,13030,13030,1
|
|
20241122,142200,378290820,13060,13030,13070,13030,63
|
|
20241122,142100,377469650,13030,13030,13030,13030,4
|
|
20241122,142000,377417530,13030,13030,13030,13030,1
|
|
20241122,141900,377404500,13050,13080,13080,13050,26
|
|
20241122,141800,377064570,13080,13080,13080,13080,0
|
|
20241122,141700,377064570,13080,13070,13130,13070,247
|
|
20241122,141600,373828880,13040,13040,13040,13040,1
|
|
20241122,141500,373815840,13040,13040,13040,13040,1
|
|
20241122,141400,373802800,13130,13130,13130,13130,0
|
|
20241122,141300,373802800,13130,13040,13130,13040,2
|
|
20241122,141200,373776630,13060,13050,13060,13050,11
|
|
20241122,141100,373633000,13030,13040,13040,13030,3
|
|
20241122,141000,373593890,13020,13020,13020,13020,1
|
|
20241122,140900,373580870,13030,13030,13030,13030,3
|
|
20241122,140800,373541780,13000,13000,13000,13000,0
|
|
20241122,140700,373541780,13000,13010,13060,13000,93
|
|
20241122,140600,372329330,12980,12980,12980,12980,1
|
|
20241122,140500,372316350,13020,12990,13020,12990,9
|
|
20241122,140400,372199320,12980,12980,12980,12980,0
|
|
20241122,140300,372199320,12980,12980,12980,12980,1
|
|
20241122,140200,372186340,13050,13050,13050,13050,8
|
|
20241122,140100,372081940,12980,13030,13030,12980,322
|
|
20241122,140000,367899520,12990,12990,12990,12990,2
|
|
20241122,135900,367873540,12980,13050,13050,12980,4263
|
|
20241122,135800,312481100,13080,13080,13080,13060,25
|
|
20241122,135700,312154360,13050,13050,13050,13050,1
|
|
20241122,135600,312141310,13090,13090,13090,13090,97
|
|
20241122,135500,310871580,13090,13090,13090,13090,8
|
|
20241122,135400,310766860,13090,13090,13090,13090,104
|
|
20241122,135300,309405500,13100,13090,13100,13090,168
|
|
20241122,135200,307204710,13190,13100,13210,13100,1394
|
|
20241122,135100,288819410,13090,13020,13090,13020,100
|
|
20241122,135000,287513270,13010,13010,13010,13010,2
|
|
20241122,134900,287487250,13030,13030,13030,13030,0
|
|
20241122,134800,287487250,13030,13030,13030,13010,942
|
|
20241122,134700,275213050,13020,13000,13020,12990,1814
|
|
20241122,134600,251620950,12990,12990,12990,12990,1
|
|
20241122,134500,251607960,12990,12990,12990,12990,0
|
|
20241122,134400,251607960,12990,12990,12990,12990,1
|
|
20241122,134300,251594970,13000,13000,13000,13000,53
|
|
20241122,134200,250905970,13000,13000,13000,13000,53
|
|
20241122,134100,250216970,13010,13000,13010,13000,185
|
|
20241122,134000,247811890,13010,13020,13020,12990,1011
|
|
20241122,133900,234669430,13020,13030,13030,13020,108
|
|
20241122,133800,233262210,13030,13030,13030,13030,6
|
|
20241122,133700,233184030,13030,13030,13030,13030,1
|
|
20241122,133600,233171000,13030,13030,13030,13030,2
|
|
20241122,133500,233144940,13040,13020,13040,13020,19
|
|
20241122,133400,232897420,13040,13030,13040,13030,10
|
|
20241122,133300,232767100,13010,13020,13030,13010,161
|
|
20241122,133200,230669330,13020,13020,13020,13020,200
|
|
20241122,133100,228065330,13020,13020,13020,13020,2
|
|
20241122,133000,228039290,13030,13030,13030,13030,220
|
|
20241122,132900,225172690,13060,13040,13060,13040,23
|
|
20241122,132800,224872730,13060,13050,13060,13050,8
|
|
20241122,132700,224768320,13050,13050,13050,13050,0
|
|
20241122,132600,224768320,13050,13050,13050,13050,1
|
|
20241122,132500,224755270,13050,13050,13050,13050,1
|
|
20241122,132400,224742220,13090,13090,13090,13090,0
|
|
20241122,132300,224742220,13090,13050,13090,13050,11
|
|
20241122,132200,224598270,13130,13130,13130,13130,0
|
|
20241122,132100,224598270,13130,13130,13130,13130,0
|
|
20241122,132000,224598270,13130,13130,13130,13130,0
|
|
20241122,131900,224598270,13130,13130,13130,13130,0
|
|
20241122,131800,224598270,13130,13130,13130,13130,0
|
|
20241122,131700,224598270,13130,13130,13130,13130,0
|
|
20241122,131600,224598270,13130,13130,13130,13130,10
|
|
20241122,131500,224466970,13170,13060,13170,13060,780
|
|
20241122,131400,214199480,13070,13070,13070,13070,0
|
|
20241122,131300,214199480,13070,13070,13070,13070,3
|
|
20241122,131200,214160270,13070,13070,13070,13070,0
|
|
20241122,131100,214160270,13070,13070,13070,13070,0
|
|
20241122,131000,214160270,13070,13070,13070,13070,0
|
|
20241122,130900,214160270,13070,13050,13070,13050,252
|
|
20241122,130800,210871130,13090,13090,13090,13090,1
|
|
20241122,130700,210858040,13100,13050,13100,13050,77
|
|
20241122,130600,209852790,13060,13060,13060,13060,3
|
|
20241122,130500,209813610,13100,13100,13100,13100,0
|
|
20241122,130400,209813610,13100,13100,13100,13100,0
|
|
20241122,130300,209813610,13100,13100,13100,13100,0
|
|
20241122,130200,209813610,13100,13100,13100,13100,0
|
|
20241122,130100,209813610,13100,13100,13100,13100,3
|
|
20241122,130000,209774310,13120,13120,13120,13120,2
|
|
20241122,125900,209748070,13140,13140,13140,13140,0
|
|
20241122,125800,209748070,13140,13140,13140,13140,0
|
|
20241122,125700,209748070,13140,13140,13140,13140,11
|
|
20241122,125600,209603530,13090,13090,13090,13090,50
|
|
20241122,125500,208949030,13100,13100,13100,13100,5
|
|
20241122,125400,208883530,13150,13150,13150,13150,0
|
|
20241122,125300,208883530,13150,13150,13150,13150,0
|
|
20241122,125200,208883530,13150,13150,13150,13150,1
|
|
20241122,125100,208870380,13150,13150,13150,13150,0
|
|
20241122,125000,208870380,13150,13150,13150,13150,0
|
|
20241122,124900,208870380,13150,13120,13150,13110,864
|
|
20241122,124800,197540480,13150,13150,13150,13150,8
|
|
20241122,124700,197435280,13150,13150,13150,13150,0
|
|
20241122,124600,197435280,13150,13130,13150,13130,41
|
|
20241122,124500,196896870,13150,13140,13150,13130,14
|
|
20241122,124400,196713000,13160,13160,13160,13160,0
|
|
20241122,124300,196713000,13160,13160,13160,13160,0
|
|
20241122,124200,196713000,13160,13160,13160,13160,11
|
|
20241122,124100,196568240,13180,13180,13180,13180,0
|
|
20241122,124000,196568240,13180,13180,13180,13180,0
|
|
20241122,123900,196568240,13180,13180,13180,13180,0
|
|
20241122,123800,196568240,13180,13180,13180,13180,0
|
|
20241122,123700,196568240,13180,13180,13180,13180,0
|
|
20241122,123600,196568240,13180,13180,13180,13180,0
|
|
20241122,123500,196568240,13180,13180,13180,13180,0
|
|
20241122,123400,196568240,13180,13180,13180,13180,0
|
|
20241122,123300,196568240,13180,13180,13180,13180,0
|
|
20241122,123200,196568240,13180,13180,13180,13180,0
|
|
20241122,123100,196568240,13180,13180,13180,13180,0
|
|
20241122,123000,196568240,13180,13180,13180,13180,0
|
|
20241122,122900,196568240,13180,13180,13180,13180,0
|
|
20241122,122800,196568240,13180,13180,13180,13180,0
|
|
20241122,122700,196568240,13180,13180,13180,13180,0
|
|
20241122,122600,196568240,13180,13180,13180,13180,0
|
|
20241122,122500,196568240,13180,13180,13180,13180,0
|
|
20241122,122400,196568240,13180,13180,13180,13180,39
|
|
20241122,122300,196054220,13190,13190,13190,13190,0
|
|
20241122,122200,196054220,13190,13190,13190,13190,1
|
|
20241122,122100,196041030,13180,13180,13180,13180,0
|
|
20241122,122000,196041030,13180,13170,13180,13170,36
|
|
20241122,121900,195566800,13180,13180,13180,13180,0
|
|
20241122,121800,195566800,13180,13180,13180,13180,0
|
|
20241122,121700,195566800,13180,13180,13180,13180,0
|
|
20241122,121600,195566800,13180,13180,13180,13180,0
|
|
20241122,121500,195566800,13180,13180,13180,13180,0
|
|
20241122,121400,195566800,13180,13180,13180,13180,0
|
|
20241122,121300,195566800,13180,13180,13180,13180,0
|
|
20241122,121200,195566800,13180,13180,13180,13180,26
|
|
20241122,121100,195224120,13190,13190,13190,13190,0
|
|
20241122,121000,195224120,13190,13190,13190,13190,0
|
|
20241122,120900,195224120,13190,13190,13190,13190,0
|
|
20241122,120800,195224120,13190,13190,13190,13190,0
|
|
20241122,120700,195224120,13190,13190,13190,13190,0
|
|
20241122,120600,195224120,13190,13190,13190,13190,0
|
|
20241122,120500,195224120,13190,13190,13190,13190,0
|
|
20241122,120400,195224120,13190,13190,13190,13190,0
|
|
20241122,120300,195224120,13190,13190,13190,13190,0
|
|
20241122,120200,195224120,13190,13190,13190,13190,0
|
|
20241122,120100,195224120,13190,13190,13190,13190,0
|
|
20241122,120000,195224120,13190,13190,13190,13190,51
|
|
20241122,115900,194551430,13210,13210,13210,13210,0
|
|
20241122,115800,194551430,13210,13210,13210,13210,0
|
|
20241122,115700,194551430,13210,13210,13210,13210,0
|
|
20241122,115600,194551430,13210,13210,13210,13210,0
|
|
20241122,115500,194551430,13210,13210,13210,13210,0
|
|
20241122,115400,194551430,13210,13210,13210,13210,0
|
|
20241122,115300,194551430,13210,13210,13210,13210,0
|
|
20241122,115200,194551430,13210,13180,13210,13180,196
|
|
20241122,115100,191967550,13180,13180,13180,13180,0
|
|
20241122,115000,191967550,13180,13180,13180,13180,0
|
|
20241122,114900,191967550,13180,13180,13180,13180,0
|
|
20241122,114800,191967550,13180,13180,13180,13180,0
|
|
20241122,114700,191967550,13180,13180,13180,13180,0
|
|
20241122,114600,191967550,13180,13180,13180,13180,0
|
|
20241122,114500,191967550,13180,13180,13180,13180,0
|
|
20241122,114400,191967550,13180,13180,13180,13180,0
|
|
20241122,114300,191967550,13180,13180,13180,13180,2
|
|
20241122,114200,191941190,13180,13180,13180,13180,5
|
|
20241122,114100,191875290,13150,13150,13150,13150,0
|
|
20241122,114000,191875290,13150,13150,13150,13150,50
|
|
20241122,113900,191217790,13150,13150,13150,13150,0
|
|
20241122,113800,191217790,13150,13150,13150,13150,1
|
|
20241122,113700,191204640,13160,13160,13160,13160,0
|
|
20241122,113600,191204640,13160,13160,13160,13160,0
|
|
20241122,113500,191204640,13160,13160,13160,13160,1
|
|
20241122,113400,191191480,13170,13170,13170,13170,0
|
|
20241122,113300,191191480,13170,13170,13170,13170,0
|
|
20241122,113200,191191480,13170,13170,13170,13170,0
|
|
20241122,113100,191191480,13170,13170,13170,13170,1
|
|
20241122,113000,191178310,13220,13220,13220,13220,6
|
|
20241122,112900,191098990,13210,13210,13210,13210,0
|
|
20241122,112800,191098990,13210,13210,13210,13210,0
|
|
20241122,112700,191098990,13210,13210,13210,13210,500
|
|
20241122,112600,184493990,13170,13170,13170,13170,26
|
|
20241122,112500,184151570,13150,13150,13150,13150,0
|
|
20241122,112400,184151570,13150,13150,13150,13150,2
|
|
20241122,112300,184125270,13110,13120,13120,13110,375
|
|
20241122,112200,179208910,13210,13210,13210,13210,0
|
|
20241122,112100,179208910,13210,13210,13210,13210,0
|
|
20241122,112000,179208910,13210,13210,13210,13210,0
|
|
20241122,111900,179208910,13210,13210,13210,13210,0
|
|
20241122,111800,179208910,13210,13210,13210,13210,2
|
|
20241122,111700,179182490,13210,13210,13210,13210,0
|
|
20241122,111600,179182490,13210,13210,13210,13210,300
|
|
20241122,111500,175219490,13210,13200,13210,13200,616
|
|
20241122,111400,167087880,13200,13200,13200,13200,0
|
|
20241122,111300,167087880,13200,13180,13200,13180,169
|
|
20241122,111200,164858860,13190,13190,13190,13190,0
|
|
20241122,111100,164858860,13190,13190,13190,13190,0
|
|
20241122,111000,164858860,13190,13190,13190,13190,0
|
|
20241122,110900,164858860,13190,13190,13190,13190,0
|
|
20241122,110800,164858860,13190,13190,13190,13190,300
|
|
20241122,110700,160901860,13200,13200,13200,13200,0
|
|
20241122,110600,160901860,13200,13200,13200,13200,0
|
|
20241122,110500,160901860,13200,13190,13200,13190,490
|
|
20241122,110400,154438750,13170,13190,13190,13170,12
|
|
20241122,110300,154280550,13200,13200,13200,13200,0
|
|
20241122,110200,154280550,13200,13200,13200,13200,0
|
|
20241122,110100,154280550,13200,13190,13200,13190,237
|
|
20241122,110000,151154510,13150,13150,13150,13150,2
|
|
20241122,105900,151128210,13190,13190,13190,13190,0
|
|
20241122,105800,151128210,13190,13190,13190,13190,263
|
|
20241122,105700,147659240,13200,13190,13200,13190,96
|
|
20241122,105600,146392160,13190,13140,13190,13140,379
|
|
20241122,105500,141393250,13200,13200,13200,13200,0
|
|
20241122,105400,141393250,13200,13140,13200,13140,633
|
|
20241122,105300,133039000,13110,13110,13110,13110,40
|
|
20241122,105200,132514600,13110,13090,13110,13090,91
|
|
20241122,105100,131322330,13090,13080,13090,13080,32
|
|
20241122,105000,130903480,13090,13090,13090,13090,0
|
|
20241122,104900,130903480,13090,13080,13090,13080,30
|
|
20241122,104800,130510860,13090,13090,13090,13090,2
|
|
20241122,104700,130484680,13090,13090,13090,13090,11
|
|
20241122,104600,130340690,13110,13050,13110,13020,424
|
|
20241122,104500,124816770,13140,13140,13140,13140,11
|
|
20241122,104400,124672230,13110,13110,13110,13110,0
|
|
20241122,104300,124672230,13110,13110,13110,13110,0
|
|
20241122,104200,124672230,13110,13120,13120,13110,20
|
|
20241122,104100,124409840,13120,13120,13120,13120,1
|
|
20241122,104000,124396720,13130,13130,13130,13130,12
|
|
20241122,103900,124239160,13190,13190,13190,13190,0
|
|
20241122,103800,124239160,13190,13190,13190,13190,0
|
|
20241122,103700,124239160,13190,13070,13190,13070,5
|
|
20241122,103600,124173690,13070,13110,13110,12930,509
|
|
20241122,103500,117533230,13110,13110,13110,13110,3
|
|
20241122,103400,117493900,13110,13110,13110,13110,11
|
|
20241122,103300,117349690,13140,13160,13160,13130,124
|
|
20241122,103200,115719130,13160,13160,13160,13160,3
|
|
20241122,103100,115679650,13160,13160,13160,13160,6
|
|
20241122,103000,115600690,13160,13160,13160,13160,5
|
|
20241122,102900,115534890,13200,13160,13200,13160,4
|
|
20241122,102800,115482210,13210,13210,13210,13210,0
|
|
20241122,102700,115482210,13210,13210,13210,13210,0
|
|
20241122,102600,115482210,13210,13210,13210,13210,0
|
|
20241122,102500,115482210,13210,13210,13210,13210,0
|
|
20241122,102400,115482210,13210,13210,13210,13210,11
|
|
20241122,102300,115336900,13150,13150,13150,13150,4
|
|
20241122,102200,115284300,13150,13150,13150,13150,24
|
|
20241122,102100,114968700,13150,13150,13150,13150,0
|
|
20241122,102000,114968700,13150,13200,13200,13150,622
|
|
20241122,101900,106782880,13200,13200,13200,13200,0
|
|
20241122,101800,106782880,13200,13200,13200,13200,0
|
|
20241122,101700,106782880,13200,13200,13200,13200,0
|
|
20241122,101600,106782880,13200,13250,13250,13200,15
|
|
20241122,101500,106584330,13200,13210,13210,13200,19
|
|
20241122,101400,106333400,13210,13210,13210,13210,0
|
|
20241122,101300,106333400,13210,13230,13230,13210,172
|
|
20241122,101200,104061140,13230,13230,13230,13230,0
|
|
20241122,101100,104061140,13230,13230,13230,13230,0
|
|
20241122,101000,104061140,13230,13230,13230,13230,0
|
|
20241122,100900,104061140,13230,13230,13230,13230,0
|
|
20241122,100800,104061140,13230,13230,13230,13230,0
|
|
20241122,100700,104061140,13230,13230,13230,13230,0
|
|
20241122,100600,104061140,13230,13230,13230,13230,0
|
|
20241122,100500,104061140,13230,13230,13230,13230,6
|
|
20241122,100400,103981760,13230,13280,13290,13230,90
|
|
20241122,100300,102788810,13300,13300,13300,13300,1
|
|
20241122,100200,102775510,13320,13320,13320,13320,0
|
|
20241122,100100,102775510,13320,13320,13320,13320,0
|
|
20241122,100000,102775510,13320,13320,13320,13320,307
|
|
20241122,095900,98686270,13320,13320,13320,13320,0
|
|
20241122,095800,98686270,13320,13310,13320,13310,15
|
|
20241122,095700,98486540,13330,13320,13330,13320,180
|
|
20241122,095600,96087990,13320,13310,13320,13310,110
|
|
20241122,095500,94622890,13270,13300,13300,13270,34
|
|
20241122,095400,94171190,13280,13280,13280,13280,0
|
|
20241122,095300,94171190,13280,13280,13280,13280,0
|
|
20241122,095200,94171190,13280,13280,13280,13280,0
|
|
20241122,095100,94171190,13280,13280,13280,13280,1
|
|
20241122,095000,94157910,13290,13290,13290,13290,0
|
|
20241122,094900,94157910,13290,13290,13290,13290,0
|
|
20241122,094800,94157910,13290,13290,13290,13290,0
|
|
20241122,094700,94157910,13290,13290,13290,13290,0
|
|
20241122,094600,94157910,13290,13290,13290,13290,11
|
|
20241122,094500,94011720,13290,13290,13290,13290,12
|
|
20241122,094400,93852240,13320,13320,13320,13320,38
|
|
20241122,094300,93346080,13320,13320,13320,13320,1
|
|
20241122,094200,93332760,13300,13300,13300,13300,0
|
|
20241122,094100,93332760,13300,13300,13300,13300,102
|
|
20241122,094000,91976160,13320,13320,13320,13320,0
|
|
20241122,093900,91976160,13320,13320,13320,13320,1
|
|
20241122,093800,91962840,13280,13280,13280,13280,0
|
|
20241122,093700,91962840,13280,13280,13280,13280,0
|
|
20241122,093600,91962840,13280,13280,13280,13280,2
|
|
20241122,093500,91936280,13270,13270,13270,13270,0
|
|
20241122,093400,91936280,13270,13270,13270,13270,0
|
|
20241122,093300,91936280,13270,13270,13270,13270,0
|
|
20241122,093200,91936280,13270,13270,13270,13270,0
|
|
20241122,093100,91936280,13270,13270,13270,13270,0
|
|
20241122,093000,91936280,13270,13270,13270,13270,0
|
|
20241122,092900,91936280,13270,13270,13270,13270,0
|
|
20241122,092800,91936280,13270,13270,13270,13270,0
|
|
20241122,092700,91936280,13270,13350,13350,13270,81
|
|
20241122,092600,90855010,13330,13370,13370,13270,1205
|
|
20241122,092500,74806010,13370,13370,13370,13370,0
|
|
20241122,092400,74806010,13370,13360,13370,13360,109
|
|
20241122,092300,73348750,13370,13360,13370,13360,500
|
|
20241122,092200,66665750,13370,13370,13370,13370,10
|
|
20241122,092100,66532050,13380,13350,13380,13350,289
|
|
20241122,092000,62666160,13200,13200,13200,13200,0
|
|
20241122,091900,62666160,13200,13200,13200,13200,0
|
|
20241122,091800,62666160,13200,13210,13220,13200,141
|
|
20241122,091700,60803840,13350,13350,13350,13350,1
|
|
20241122,091600,60790490,13350,13260,13350,13260,149
|
|
20241122,091500,58801430,13350,13370,13370,13350,5
|
|
20241122,091400,58734660,13380,13380,13380,13380,1
|
|
20241122,091300,58721280,13380,13200,13380,13200,1668
|
|
20241122,091200,36645710,13200,13200,13200,13200,448
|
|
20241122,091100,30732110,13200,13170,13200,13170,1174
|
|
20241122,091000,15253740,13160,13140,13160,13140,462
|
|
20241122,090900,9181120,13140,13140,13140,13140,1
|
|
20241122,090800,9167980,13090,13090,13090,13090,150
|
|
20241122,090700,7204480,13090,13090,13090,13090,1
|
|
20241122,090600,7191390,13150,13150,13150,13150,0
|
|
20241122,090500,7191390,13150,13150,13150,13150,0
|
|
20241122,090400,7191390,13150,13150,13150,13150,0
|
|
20241122,090300,7191390,13150,13150,13150,13150,0
|
|
20241122,090200,7191390,13150,13150,13150,13150,1
|
|
20241122,090100,7178240,13190,13190,13190,13190,0
|
|
20241122,090000,7178240,13190,12910,13190,12910,556
|