656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195300,185100470,10070,10070,10070,10070,607
|
|
20241122,195200,185100470,10070,10070,10070,10070,0
|
|
20241122,195100,185100470,10070,10070,10070,10070,0
|
|
20241122,195000,185100470,10070,10070,10070,10070,0
|
|
20241122,194900,185100470,10070,10070,10070,10070,0
|
|
20241122,194800,185100470,10070,10070,10070,10070,0
|
|
20241122,194700,185100470,10070,10070,10070,10070,0
|
|
20241122,194600,185100470,10070,10070,10070,10070,0
|
|
20241122,194500,185100470,10070,10070,10070,10070,0
|
|
20241122,194400,185100470,10070,10070,10070,10070,0
|
|
20241122,194300,185100470,10070,10070,10070,10070,0
|
|
20241122,194200,185100470,10070,10070,10070,10070,0
|
|
20241122,194100,185100470,10070,10070,10070,10070,0
|
|
20241122,194000,185100470,10070,10070,10070,10070,0
|
|
20241122,193900,185100470,10070,10070,10070,10070,0
|
|
20241122,193800,185100470,10070,10070,10070,10070,0
|
|
20241122,193700,185100470,10070,10070,10070,10070,0
|
|
20241122,193600,185100470,10070,10070,10070,10070,0
|
|
20241122,193500,185100470,10070,10070,10070,10070,0
|
|
20241122,193400,185100470,10070,10070,10070,10070,0
|
|
20241122,193300,185100470,10070,10070,10070,10070,0
|
|
20241122,193200,185100470,10070,10070,10070,10070,0
|
|
20241122,193100,185100470,10070,10070,10070,10070,0
|
|
20241122,193000,185100470,10070,10070,10070,10070,0
|
|
20241122,192900,185100470,10070,10070,10070,10070,0
|
|
20241122,192800,185100470,10070,10070,10070,10070,0
|
|
20241122,192700,185100470,10070,10070,10070,10070,0
|
|
20241122,192600,185100470,10070,10070,10070,10070,0
|
|
20241122,192500,185100470,10070,10070,10070,10070,0
|
|
20241122,192400,185100470,10070,10070,10070,10070,0
|
|
20241122,192300,185100470,10070,10070,10070,10070,607
|
|
20241122,192200,185100470,10070,10070,10070,10070,0
|
|
20241122,192100,185100470,10070,10070,10070,10070,0
|
|
20241122,192000,185100470,10070,10070,10070,10070,0
|
|
20241122,191900,185100470,10070,10070,10070,10070,0
|
|
20241122,191800,185100470,10070,10070,10070,10070,0
|
|
20241122,191700,185100470,10070,10070,10070,10070,0
|
|
20241122,191600,185100470,10070,10070,10070,10070,0
|
|
20241122,191500,185100470,10070,10070,10070,10070,0
|
|
20241122,191400,185100470,10070,10070,10070,10070,0
|
|
20241122,191300,185100470,10070,10070,10070,10070,0
|
|
20241122,191200,185100470,10070,10070,10070,10070,0
|
|
20241122,191100,185100470,10070,10070,10070,10070,0
|
|
20241122,191000,185100470,10070,10070,10070,10070,0
|
|
20241122,190900,185100470,10070,10070,10070,10070,0
|
|
20241122,190800,185100470,10070,10070,10070,10070,0
|
|
20241122,190700,185100470,10070,10070,10070,10070,0
|
|
20241122,190600,185100470,10070,10070,10070,10070,0
|
|
20241122,190500,185100470,10070,10070,10070,10070,0
|
|
20241122,190400,185100470,10070,10070,10070,10070,0
|
|
20241122,190300,185100470,10070,10070,10070,10070,0
|
|
20241122,190200,185100470,10070,10070,10070,10070,0
|
|
20241122,190100,185100470,10070,10070,10070,10070,0
|
|
20241122,190000,185100470,10070,10070,10070,10070,0
|
|
20241122,185900,185100470,10070,10070,10070,10070,0
|
|
20241122,185800,185100470,10070,10070,10070,10070,0
|
|
20241122,185700,185100470,10070,10070,10070,10070,0
|
|
20241122,185600,185100470,10070,10070,10070,10070,0
|
|
20241122,185500,185100470,10070,10070,10070,10070,0
|
|
20241122,185400,185100470,10070,10070,10070,10070,0
|
|
20241122,185300,185100470,10070,10070,10070,10070,607
|
|
20241122,185200,185100470,10070,10070,10070,10070,0
|
|
20241122,185100,185100470,10070,10070,10070,10070,0
|
|
20241122,185000,185100470,10070,10070,10070,10070,0
|
|
20241122,184900,185100470,10070,10070,10070,10070,0
|
|
20241122,184800,185100470,10070,10070,10070,10070,0
|
|
20241122,184700,185100470,10070,10070,10070,10070,0
|
|
20241122,184600,185100470,10070,10070,10070,10070,0
|
|
20241122,184500,185100470,10070,10070,10070,10070,0
|
|
20241122,184400,185100470,10070,10070,10070,10070,0
|
|
20241122,184300,185100470,10070,10070,10070,10070,0
|
|
20241122,184200,185100470,10070,10070,10070,10070,0
|
|
20241122,184100,185100470,10070,10070,10070,10070,0
|
|
20241122,184000,185100470,10070,10070,10070,10070,0
|
|
20241122,183900,185100470,10070,10070,10070,10070,0
|
|
20241122,183800,185100470,10070,10070,10070,10070,0
|
|
20241122,183700,185100470,10070,10070,10070,10070,0
|
|
20241122,183600,185100470,10070,10070,10070,10070,0
|
|
20241122,183500,185100470,10070,10070,10070,10070,0
|
|
20241122,183400,185100470,10070,10070,10070,10070,0
|
|
20241122,183300,185100470,10070,10070,10070,10070,0
|
|
20241122,183200,185100470,10070,10070,10070,10070,0
|
|
20241122,183100,185100470,10070,10070,10070,10070,0
|
|
20241122,183000,185100470,10070,10070,10070,10070,0
|
|
20241122,182900,185100470,10070,10070,10070,10070,0
|
|
20241122,182800,185100470,10070,10070,10070,10070,0
|
|
20241122,182700,185100470,10070,10070,10070,10070,0
|
|
20241122,182600,185100470,10070,10070,10070,10070,0
|
|
20241122,182500,185100470,10070,10070,10070,10070,0
|
|
20241122,182400,185100470,10070,10070,10070,10070,0
|
|
20241122,182300,185100470,10070,10070,10070,10070,607
|
|
20241122,182200,185100470,10070,10070,10070,10070,0
|
|
20241122,182100,185100470,10070,10070,10070,10070,0
|
|
20241122,182000,185100470,10070,10070,10070,10070,0
|
|
20241122,181900,185100470,10070,10070,10070,10070,0
|
|
20241122,181800,185100470,10070,10070,10070,10070,0
|
|
20241122,181700,185100470,10070,10070,10070,10070,0
|
|
20241122,181600,185100470,10070,10070,10070,10070,0
|
|
20241122,181500,185100470,10070,10070,10070,10070,0
|
|
20241122,181400,185100470,10070,10070,10070,10070,0
|
|
20241122,181300,185100470,10070,10070,10070,10070,0
|
|
20241122,181200,185100470,10070,10070,10070,10070,0
|
|
20241122,181100,185100470,10070,10070,10070,10070,0
|
|
20241122,181000,185100470,10070,10070,10070,10070,0
|
|
20241122,180900,185100470,10070,10070,10070,10070,0
|
|
20241122,180800,185100470,10070,10070,10070,10070,0
|
|
20241122,180700,185100470,10070,10070,10070,10070,0
|
|
20241122,180600,185100470,10070,10070,10070,10070,0
|
|
20241122,180500,185100470,10070,10070,10070,10070,0
|
|
20241122,180400,185100470,10070,10070,10070,10070,0
|
|
20241122,180300,185100470,10070,10070,10070,10070,0
|
|
20241122,180200,185100470,10070,10070,10070,10070,0
|
|
20241122,180100,185100470,10070,10070,10070,10070,0
|
|
20241122,180000,185100470,10070,10070,10070,10070,0
|
|
20241122,175900,185100470,10070,10070,10070,10070,0
|
|
20241122,175800,185100470,10070,10070,10070,10070,0
|
|
20241122,175700,185100470,10070,10070,10070,10070,0
|
|
20241122,175600,185100470,10070,10070,10070,10070,0
|
|
20241122,175500,185100470,10070,10070,10070,10070,0
|
|
20241122,175400,185100470,10070,10070,10070,10070,0
|
|
20241122,175300,185100470,10070,10070,10070,10070,607
|
|
20241122,175200,185100470,10070,10070,10070,10070,0
|
|
20241122,175100,185100470,10070,10070,10070,10070,0
|
|
20241122,175000,185100470,10070,10070,10070,10070,0
|
|
20241122,174900,185100470,10070,10070,10070,10070,0
|
|
20241122,174800,185100470,10070,10070,10070,10070,0
|
|
20241122,174700,185100470,10070,10070,10070,10070,0
|
|
20241122,174600,185100470,10070,10070,10070,10070,0
|
|
20241122,174500,185100470,10070,10070,10070,10070,0
|
|
20241122,174400,185100470,10070,10070,10070,10070,0
|
|
20241122,174300,185100470,10070,10070,10070,10070,0
|
|
20241122,174200,185100470,10070,10070,10070,10070,0
|
|
20241122,174100,185100470,10070,10070,10070,10070,0
|
|
20241122,174000,185100470,10070,10070,10070,10070,0
|
|
20241122,173900,185100470,10070,10070,10070,10070,0
|
|
20241122,173800,185100470,10070,10070,10070,10070,0
|
|
20241122,173700,185100470,10070,10070,10070,10070,0
|
|
20241122,173600,185100470,10070,10070,10070,10070,0
|
|
20241122,173500,185100470,10070,10070,10070,10070,0
|
|
20241122,173400,185100470,10070,10070,10070,10070,0
|
|
20241122,173300,185100470,10070,10070,10070,10070,0
|
|
20241122,173200,185100470,10070,10070,10070,10070,0
|
|
20241122,173100,185100470,10070,10070,10070,10070,0
|
|
20241122,173000,185100470,10070,10070,10070,10070,0
|
|
20241122,172900,185100470,10070,10070,10070,10070,0
|
|
20241122,172800,185100470,10070,10070,10070,10070,0
|
|
20241122,172700,185100470,10070,10070,10070,10070,0
|
|
20241122,172600,185100470,10070,10070,10070,10070,0
|
|
20241122,172500,185100470,10070,10070,10070,10070,0
|
|
20241122,172400,185100470,10070,10070,10070,10070,0
|
|
20241122,172300,185100470,10070,10070,10070,10070,607
|
|
20241122,172200,185100470,10070,10070,10070,10070,0
|
|
20241122,172100,185100470,10070,10070,10070,10070,0
|
|
20241122,172000,185100470,10070,10070,10070,10070,0
|
|
20241122,171900,185100470,10070,10070,10070,10070,0
|
|
20241122,171800,185100470,10070,10070,10070,10070,0
|
|
20241122,171700,185100470,10070,10070,10070,10070,0
|
|
20241122,171600,185100470,10070,10070,10070,10070,0
|
|
20241122,171500,185100470,10070,10070,10070,10070,0
|
|
20241122,171400,185100470,10070,10070,10070,10070,0
|
|
20241122,171300,185100470,10070,10070,10070,10070,0
|
|
20241122,171200,185100470,10070,10070,10070,10070,0
|
|
20241122,171100,185100470,10070,10070,10070,10070,0
|
|
20241122,171000,185100470,10070,10070,10070,10070,0
|
|
20241122,170900,185100470,10070,10070,10070,10070,0
|
|
20241122,170800,185100470,10070,10070,10070,10070,0
|
|
20241122,170700,185100470,10070,10070,10070,10070,0
|
|
20241122,170600,185100470,10070,10070,10070,10070,0
|
|
20241122,170500,185100470,10070,10070,10070,10070,0
|
|
20241122,170400,185100470,10070,10070,10070,10070,0
|
|
20241122,170300,185100470,10070,10070,10070,10070,0
|
|
20241122,170200,185100470,10070,10070,10070,10070,0
|
|
20241122,170100,185100470,10070,10070,10070,10070,0
|
|
20241122,170000,185100470,10070,10070,10070,10070,0
|
|
20241122,165900,185100470,10070,10070,10070,10070,0
|
|
20241122,165800,185100470,10070,10070,10070,10070,0
|
|
20241122,165700,185100470,10070,10070,10070,10070,0
|
|
20241122,165600,185100470,10070,10070,10070,10070,0
|
|
20241122,165500,185100470,10070,10070,10070,10070,0
|
|
20241122,165400,185100470,10070,10070,10070,10070,0
|
|
20241122,165300,185100470,10070,10070,10070,10070,607
|
|
20241122,165200,185100470,10070,10070,10070,10070,0
|
|
20241122,165100,185100470,10070,10070,10070,10070,0
|
|
20241122,165000,185100470,10070,10070,10070,10070,0
|
|
20241122,164900,185100470,10070,10070,10070,10070,0
|
|
20241122,164800,185100470,10070,10070,10070,10070,0
|
|
20241122,164700,185100470,10070,10070,10070,10070,0
|
|
20241122,164600,185100470,10070,10070,10070,10070,0
|
|
20241122,164500,185100470,10070,10070,10070,10070,0
|
|
20241122,164400,185100470,10070,10070,10070,10070,0
|
|
20241122,164300,185100470,10070,10070,10070,10070,0
|
|
20241122,164200,185100470,10070,10070,10070,10070,0
|
|
20241122,164100,185100470,10070,10070,10070,10070,0
|
|
20241122,164000,185100470,10070,10070,10070,10070,0
|
|
20241122,163900,185100470,10070,10070,10070,10070,0
|
|
20241122,163800,185100470,10070,10070,10070,10070,0
|
|
20241122,163700,185100470,10070,10070,10070,10070,0
|
|
20241122,163600,185100470,10070,10070,10070,10070,0
|
|
20241122,163500,185100470,10070,10070,10070,10070,0
|
|
20241122,163400,185100470,10070,10070,10070,10070,0
|
|
20241122,163300,185100470,10070,10070,10070,10070,0
|
|
20241122,163200,185100470,10070,10070,10070,10070,0
|
|
20241122,163100,185100470,10070,10070,10070,10070,0
|
|
20241122,163000,185100470,10070,10070,10070,10070,0
|
|
20241122,162900,185100470,10070,10070,10070,10070,0
|
|
20241122,162800,185100470,10070,10070,10070,10070,0
|
|
20241122,162700,185100470,10070,10070,10070,10070,0
|
|
20241122,162600,185100470,10070,10070,10070,10070,0
|
|
20241122,162500,185100470,10070,10070,10070,10070,0
|
|
20241122,162400,185100470,10070,10070,10070,10070,0
|
|
20241122,162300,185100470,10070,10070,10070,10070,607
|
|
20241122,162200,185100470,10070,10070,10070,10070,0
|
|
20241122,162100,185100470,10070,10070,10070,10070,0
|
|
20241122,162000,185100470,10070,10070,10070,10070,0
|
|
20241122,161900,185100470,10070,10070,10070,10070,0
|
|
20241122,161800,185100470,10070,10070,10070,10070,0
|
|
20241122,161700,185100470,10070,10070,10070,10070,0
|
|
20241122,161600,185100470,10070,10070,10070,10070,0
|
|
20241122,161500,185100470,10070,10070,10070,10070,0
|
|
20241122,161400,185100470,10070,10070,10070,10070,0
|
|
20241122,161300,185100470,10070,10070,10070,10070,0
|
|
20241122,161200,185100470,10070,10070,10070,10070,0
|
|
20241122,161100,185100470,10070,10070,10070,10070,0
|
|
20241122,161000,185100470,10070,10070,10070,10070,0
|
|
20241122,160900,185100470,10070,10070,10070,10070,0
|
|
20241122,160800,185100470,10070,10070,10070,10070,0
|
|
20241122,160700,185100470,10070,10070,10070,10070,0
|
|
20241122,160600,185100470,10070,10070,10070,10070,0
|
|
20241122,160500,185100470,10070,10070,10070,10070,0
|
|
20241122,160400,185100470,10070,10070,10070,10070,0
|
|
20241122,160300,185100470,10070,10070,10070,10070,0
|
|
20241122,160200,185100470,10070,10070,10070,10070,0
|
|
20241122,160100,185100470,10070,10070,10070,10070,0
|
|
20241122,160000,185100470,10070,10070,10070,10070,0
|
|
20241122,155900,185100470,10070,10070,10070,10070,0
|
|
20241122,155800,185100470,10070,10070,10070,10070,0
|
|
20241122,155700,185100470,10070,10070,10070,10070,0
|
|
20241122,155600,185100470,10070,10070,10070,10070,0
|
|
20241122,155500,185100470,10070,10070,10070,10070,0
|
|
20241122,155400,185100470,10070,10070,10070,10070,0
|
|
20241122,155300,185100470,10070,10070,10070,10070,607
|
|
20241122,155200,185100470,10070,10070,10070,10070,0
|
|
20241122,155100,185100470,10070,10070,10070,10070,0
|
|
20241122,155000,185100470,10070,10070,10070,10070,0
|
|
20241122,154900,185100470,10070,10070,10070,10070,0
|
|
20241122,154800,185100470,10070,10070,10070,10070,0
|
|
20241122,154700,185100470,10070,10070,10070,10070,0
|
|
20241122,154600,185100470,10070,10070,10070,10070,0
|
|
20241122,154500,185100470,10070,10070,10070,10070,0
|
|
20241122,154400,185100470,10070,10070,10070,10070,0
|
|
20241122,154300,185100470,10070,10070,10070,10070,0
|
|
20241122,154200,185100470,10070,10070,10070,10070,0
|
|
20241122,154100,185100470,10070,10070,10070,10070,0
|
|
20241122,154000,185100470,10070,10070,10070,10070,0
|
|
20241122,153900,185100470,10070,10070,10070,10070,0
|
|
20241122,153800,185100470,10070,10070,10070,10070,0
|
|
20241122,153700,185100470,10070,10070,10070,10070,0
|
|
20241122,153600,185100470,10070,10070,10070,10070,0
|
|
20241122,153500,185100470,10070,10070,10070,10070,0
|
|
20241122,153400,185100470,10070,10070,10070,10070,0
|
|
20241122,153300,185100470,10070,10070,10070,10070,0
|
|
20241122,153200,185100470,10070,10070,10070,10070,0
|
|
20241122,153100,185100470,10070,10070,10070,10070,0
|
|
20241122,153000,185100470,10070,10070,10070,10070,607
|
|
20241122,152900,178987980,10070,10070,10070,10070,0
|
|
20241122,152800,178987980,10070,10070,10070,10070,0
|
|
20241122,152700,178987980,10070,10070,10070,10070,0
|
|
20241122,152600,178987980,10070,10070,10070,10070,0
|
|
20241122,152500,178987980,10070,10070,10070,10070,0
|
|
20241122,152400,178987980,10070,10070,10070,10070,0
|
|
20241122,152300,178987980,10070,10070,10070,10070,0
|
|
20241122,152200,178987980,10070,10070,10070,10070,0
|
|
20241122,152100,178987980,10070,10070,10070,10070,0
|
|
20241122,152000,178987980,10070,10070,10070,10070,0
|
|
20241122,151900,178987980,10070,10070,10070,10070,0
|
|
20241122,151800,178987980,10070,10070,10070,10070,0
|
|
20241122,151700,178987980,10070,10070,10070,10070,0
|
|
20241122,151600,178987980,10070,10080,10080,10070,63
|
|
20241122,151500,178353370,10070,10070,10070,10070,0
|
|
20241122,151400,178353370,10070,10070,10070,10070,20
|
|
20241122,151300,178151970,10070,10070,10070,10070,0
|
|
20241122,151200,178151970,10070,10070,10070,10070,140
|
|
20241122,151100,176742170,10070,10070,10070,10070,11
|
|
20241122,151000,176631400,10080,10080,10080,10080,37
|
|
20241122,150900,176258440,10070,10070,10070,10070,0
|
|
20241122,150800,176258440,10070,10070,10070,10070,0
|
|
20241122,150700,176258440,10070,10070,10070,10070,0
|
|
20241122,150600,176258440,10070,10070,10070,10070,0
|
|
20241122,150500,176258440,10070,10070,10070,10070,0
|
|
20241122,150400,176258440,10070,10070,10070,10070,0
|
|
20241122,150300,176258440,10070,10070,10070,10070,0
|
|
20241122,150200,176258440,10070,10070,10070,10070,0
|
|
20241122,150100,176258440,10070,10070,10070,10070,34
|
|
20241122,150000,175916060,10070,10070,10070,10070,0
|
|
20241122,145900,175916060,10070,10070,10070,10070,0
|
|
20241122,145800,175916060,10070,10070,10070,10070,0
|
|
20241122,145700,175916060,10070,10070,10070,10070,0
|
|
20241122,145600,175916060,10070,10070,10070,10070,0
|
|
20241122,145500,175916060,10070,10070,10070,10070,100
|
|
20241122,145400,174909060,10070,10070,10070,10070,0
|
|
20241122,145300,174909060,10070,10070,10070,10070,0
|
|
20241122,145200,174909060,10070,10070,10070,10070,6
|
|
20241122,145100,174848640,10070,10070,10070,10070,4
|
|
20241122,145000,174808360,10070,10070,10070,10070,103
|
|
20241122,144900,173771150,10070,10070,10070,10070,7
|
|
20241122,144800,173700660,10070,10050,10100,10050,544
|
|
20241122,144700,168214900,10040,10040,10040,10040,535
|
|
20241122,144600,162843500,10020,10020,10020,10020,0
|
|
20241122,144500,162843500,10020,10020,10020,10020,0
|
|
20241122,144400,162843500,10020,10020,10020,10020,0
|
|
20241122,144300,162843500,10020,10020,10020,10020,0
|
|
20241122,144200,162843500,10020,10030,10030,10020,112
|
|
20241122,144100,161721200,10030,10030,10030,10030,0
|
|
20241122,144000,161721200,10030,10030,10030,10030,5
|
|
20241122,143900,161671050,10030,10030,10030,10030,51
|
|
20241122,143800,161159520,10040,10040,10040,10040,0
|
|
20241122,143700,161159520,10040,10040,10040,10040,7
|
|
20241122,143600,161089240,10040,10040,10040,10040,0
|
|
20241122,143500,161089240,10040,10040,10040,10040,0
|
|
20241122,143400,161089240,10040,10040,10040,10040,2
|
|
20241122,143300,161069160,10020,10020,10020,10020,0
|
|
20241122,143200,161069160,10020,10020,10020,10020,0
|
|
20241122,143100,161069160,10020,10020,10020,10020,0
|
|
20241122,143000,161069160,10020,10020,10020,10020,0
|
|
20241122,142900,161069160,10020,10020,10020,10020,0
|
|
20241122,142800,161069160,10020,10020,10020,10020,0
|
|
20241122,142700,161069160,10020,10020,10020,10020,0
|
|
20241122,142600,161069160,10020,10020,10020,10020,0
|
|
20241122,142500,161069160,10020,10020,10020,10020,0
|
|
20241122,142400,161069160,10020,10020,10020,10020,0
|
|
20241122,142300,161069160,10020,10020,10020,10020,0
|
|
20241122,142200,161069160,10020,10020,10020,10020,41
|
|
20241122,142100,160658340,10020,10020,10020,10020,200
|
|
20241122,142000,158654340,10020,10020,10020,10020,0
|
|
20241122,141900,158654340,10020,10020,10020,10020,0
|
|
20241122,141800,158654340,10020,10020,10020,10020,0
|
|
20241122,141700,158654340,10020,10020,10020,10020,0
|
|
20241122,141600,158654340,10020,10020,10020,10020,0
|
|
20241122,141500,158654340,10020,10020,10020,10020,0
|
|
20241122,141400,158654340,10020,10020,10020,10020,0
|
|
20241122,141300,158654340,10020,10020,10020,10020,0
|
|
20241122,141200,158654340,10020,10020,10020,10020,0
|
|
20241122,141100,158654340,10020,10020,10020,10020,0
|
|
20241122,141000,158654340,10020,10020,10020,10020,0
|
|
20241122,140900,158654340,10020,10020,10020,10020,0
|
|
20241122,140800,158654340,10020,10020,10020,10020,0
|
|
20241122,140700,158654340,10020,10020,10020,10020,0
|
|
20241122,140600,158654340,10020,10030,10030,10020,523
|
|
20241122,140500,153413670,10020,10020,10020,10020,73
|
|
20241122,140400,152682210,10030,10040,10040,10030,292
|
|
20241122,140300,149753250,10050,10050,10050,10050,110
|
|
20241122,140200,148647750,10060,10060,10060,10060,0
|
|
20241122,140100,148647750,10060,10060,10060,10060,5
|
|
20241122,140000,148597450,10060,10060,10060,10060,0
|
|
20241122,135900,148597450,10060,10060,10060,10060,101
|
|
20241122,135800,147581390,10060,10060,10060,10060,1
|
|
20241122,135700,147571330,10060,10060,10060,10060,0
|
|
20241122,135600,147571330,10060,10060,10060,10060,0
|
|
20241122,135500,147571330,10060,10060,10060,10060,0
|
|
20241122,135400,147571330,10060,10060,10060,10060,0
|
|
20241122,135300,147571330,10060,10060,10060,10060,0
|
|
20241122,135200,147571330,10060,10060,10060,10060,51
|
|
20241122,135100,147058270,10070,10070,10070,10070,0
|
|
20241122,135000,147058270,10070,10070,10070,10070,0
|
|
20241122,134900,147058270,10070,10070,10070,10070,0
|
|
20241122,134800,147058270,10070,10070,10070,10070,0
|
|
20241122,134700,147058270,10070,10070,10070,10070,0
|
|
20241122,134600,147058270,10070,10070,10070,10070,0
|
|
20241122,134500,147058270,10070,10070,10070,10070,0
|
|
20241122,134400,147058270,10070,10070,10070,10070,0
|
|
20241122,134300,147058270,10070,10070,10070,10070,0
|
|
20241122,134200,147058270,10070,10070,10070,10070,0
|
|
20241122,134100,147058270,10070,10070,10070,10070,0
|
|
20241122,134000,147058270,10070,10070,10070,10070,1
|
|
20241122,133900,147048200,10060,10060,10060,10060,49
|
|
20241122,133800,146555260,10060,10060,10080,10060,23
|
|
20241122,133700,146323860,10050,10050,10050,10050,0
|
|
20241122,133600,146323860,10050,10050,10050,10050,35
|
|
20241122,133500,145972110,10050,10050,10050,10050,0
|
|
20241122,133400,145972110,10050,10050,10050,10050,0
|
|
20241122,133300,145972110,10050,10050,10050,10050,0
|
|
20241122,133200,145972110,10050,10050,10050,10050,140
|
|
20241122,133100,144565110,10040,10040,10040,10040,0
|
|
20241122,133000,144565110,10040,10040,10040,10040,0
|
|
20241122,132900,144565110,10040,10040,10040,10040,0
|
|
20241122,132800,144565110,10040,10040,10040,10040,290
|
|
20241122,132700,141653510,10050,10050,10050,10050,213
|
|
20241122,132600,139512860,10060,10060,10060,10060,0
|
|
20241122,132500,139512860,10060,10060,10060,10060,112
|
|
20241122,132400,138386140,10070,10070,10070,10070,0
|
|
20241122,132300,138386140,10070,10070,10070,10070,10
|
|
20241122,132200,138285440,10070,10070,10070,10070,0
|
|
20241122,132100,138285440,10070,10070,10070,10070,0
|
|
20241122,132000,138285440,10070,10070,10070,10070,0
|
|
20241122,131900,138285440,10070,10070,10070,10070,0
|
|
20241122,131800,138285440,10070,10070,10070,10070,0
|
|
20241122,131700,138285440,10070,10070,10070,10070,1
|
|
20241122,131600,138275370,10080,10080,10080,10080,0
|
|
20241122,131500,138275370,10080,10080,10080,10080,0
|
|
20241122,131400,138275370,10080,10080,10080,10080,10
|
|
20241122,131300,138174570,10080,10080,10080,10080,0
|
|
20241122,131200,138174570,10080,10080,10080,10080,3
|
|
20241122,131100,138144330,10080,10080,10080,10080,0
|
|
20241122,131000,138144330,10080,10080,10080,10080,0
|
|
20241122,130900,138144330,10080,10080,10080,10080,0
|
|
20241122,130800,138144330,10080,10080,10080,10080,0
|
|
20241122,130700,138144330,10080,10080,10080,10080,0
|
|
20241122,130600,138144330,10080,10080,10080,10080,0
|
|
20241122,130500,138144330,10080,10100,10100,10080,253
|
|
20241122,130400,135589690,10100,10090,10100,10090,13
|
|
20241122,130300,135458500,10090,10090,10100,10090,3
|
|
20241122,130200,135428220,10100,10090,10100,10090,14
|
|
20241122,130100,135286890,10100,10090,10100,10090,8
|
|
20241122,130000,135206130,10100,10090,10100,10090,52
|
|
20241122,125900,134681440,10100,10100,10100,10100,0
|
|
20241122,125800,134681440,10100,10100,10100,10100,0
|
|
20241122,125700,134681440,10100,10100,10100,10100,0
|
|
20241122,125600,134681440,10100,10100,10100,10100,0
|
|
20241122,125500,134681440,10100,10100,10100,10100,0
|
|
20241122,125400,134681440,10100,10100,10100,10100,1
|
|
20241122,125300,134671340,10110,10110,10110,10110,0
|
|
20241122,125200,134671340,10110,10110,10110,10110,0
|
|
20241122,125100,134671340,10110,10110,10110,10110,0
|
|
20241122,125000,134671340,10110,10110,10110,10110,0
|
|
20241122,124900,134671340,10110,10110,10110,10110,0
|
|
20241122,124800,134671340,10110,10100,10110,10100,9
|
|
20241122,124700,134580430,10100,10100,10100,10100,0
|
|
20241122,124600,134580430,10100,10100,10100,10100,0
|
|
20241122,124500,134580430,10100,10100,10100,10100,0
|
|
20241122,124400,134580430,10100,10100,10100,10100,0
|
|
20241122,124300,134580430,10100,10100,10100,10100,0
|
|
20241122,124200,134580430,10100,10100,10100,10100,0
|
|
20241122,124100,134580430,10100,10100,10100,10100,0
|
|
20241122,124000,134580430,10100,10100,10100,10100,4
|
|
20241122,123900,134540030,10100,10100,10100,10100,0
|
|
20241122,123800,134540030,10100,10100,10100,10100,1
|
|
20241122,123700,134529930,10110,10110,10110,10110,1
|
|
20241122,123600,134519820,10100,10100,10100,10100,5
|
|
20241122,123500,134469320,10100,10100,10100,10100,0
|
|
20241122,123400,134469320,10100,10100,10100,10100,1
|
|
20241122,123300,134459220,10100,10100,10100,10100,30
|
|
20241122,123200,134156220,10100,10100,10100,10100,0
|
|
20241122,123100,134156220,10100,10100,10100,10100,0
|
|
20241122,123000,134156220,10100,10100,10100,10100,0
|
|
20241122,122900,134156220,10100,10100,10100,10100,0
|
|
20241122,122800,134156220,10100,10100,10100,10100,0
|
|
20241122,122700,134156220,10100,10100,10100,10100,0
|
|
20241122,122600,134156220,10100,10080,10100,10080,3
|
|
20241122,122500,134125950,10090,10090,10090,10090,0
|
|
20241122,122400,134125950,10090,10090,10090,10090,0
|
|
20241122,122300,134125950,10090,10110,10110,10090,427
|
|
20241122,122200,129817440,10120,10120,10120,10120,0
|
|
20241122,122100,129817440,10120,10120,10120,10120,0
|
|
20241122,122000,129817440,10120,10120,10120,10120,0
|
|
20241122,121900,129817440,10120,10110,10120,10110,2
|
|
20241122,121800,129797210,10120,10110,10120,10110,4
|
|
20241122,121700,129756760,10120,10120,10120,10120,0
|
|
20241122,121600,129756760,10120,10120,10120,10120,3
|
|
20241122,121500,129726400,10120,10120,10120,10120,0
|
|
20241122,121400,129726400,10120,10120,10120,10120,0
|
|
20241122,121300,129726400,10120,10120,10120,10120,0
|
|
20241122,121200,129726400,10120,10110,10120,10110,6
|
|
20241122,121100,129665720,10110,10100,10110,10100,361
|
|
20241122,121000,126019610,10100,10100,10100,10100,0
|
|
20241122,120900,126019610,10100,10100,10100,10100,1
|
|
20241122,120800,126009510,10090,10090,10100,10090,13
|
|
20241122,120700,125878280,10100,10090,10100,10090,104
|
|
20241122,120600,124828580,10090,10090,10090,10090,0
|
|
20241122,120500,124828580,10090,10090,10090,10090,0
|
|
20241122,120400,124828580,10090,10090,10090,10090,1
|
|
20241122,120300,124818490,10090,10090,10090,10090,0
|
|
20241122,120200,124818490,10090,10090,10090,10090,49
|
|
20241122,120100,124324080,10090,10090,10090,10090,0
|
|
20241122,120000,124324080,10090,10090,10090,10090,0
|
|
20241122,115900,124324080,10090,10090,10090,10090,0
|
|
20241122,115800,124324080,10090,10090,10090,10090,0
|
|
20241122,115700,124324080,10090,10090,10090,10090,0
|
|
20241122,115600,124324080,10090,10090,10090,10090,0
|
|
20241122,115500,124324080,10090,10090,10090,10090,1
|
|
20241122,115400,124313990,10090,10090,10090,10090,0
|
|
20241122,115300,124313990,10090,10090,10090,10090,0
|
|
20241122,115200,124313990,10090,10090,10090,10090,0
|
|
20241122,115100,124313990,10090,10090,10090,10090,0
|
|
20241122,115000,124313990,10090,10090,10090,10090,0
|
|
20241122,114900,124313990,10090,10090,10090,10090,0
|
|
20241122,114800,124313990,10090,10090,10090,10090,10
|
|
20241122,114700,124213090,10120,10120,10120,10120,0
|
|
20241122,114600,124213090,10120,10120,10120,10120,0
|
|
20241122,114500,124213090,10120,10120,10120,10120,0
|
|
20241122,114400,124213090,10120,10120,10120,10120,0
|
|
20241122,114300,124213090,10120,10120,10120,10120,0
|
|
20241122,114200,124213090,10120,10120,10120,10120,0
|
|
20241122,114100,124213090,10120,10100,10120,10100,59
|
|
20241122,114000,123617110,10100,10100,10100,10100,0
|
|
20241122,113900,123617110,10100,10100,10100,10100,0
|
|
20241122,113800,123617110,10100,10100,10100,10100,0
|
|
20241122,113700,123617110,10100,10100,10100,10100,0
|
|
20241122,113600,123617110,10100,10100,10100,10100,0
|
|
20241122,113500,123617110,10100,10100,10100,10100,0
|
|
20241122,113400,123617110,10100,10100,10110,10090,103
|
|
20241122,113300,122575820,10100,10100,10100,10100,0
|
|
20241122,113200,122575820,10100,10100,10100,10100,0
|
|
20241122,113100,122575820,10100,10100,10100,10100,0
|
|
20241122,113000,122575820,10100,10090,10100,10090,111
|
|
20241122,112900,121455270,10100,10100,10100,10100,0
|
|
20241122,112800,121455270,10100,10100,10100,10100,0
|
|
20241122,112700,121455270,10100,10100,10100,10100,0
|
|
20241122,112600,121455270,10100,10100,10100,10100,0
|
|
20241122,112500,121455270,10100,10090,10100,10080,106
|
|
20241122,112400,120386570,10090,10090,10100,10090,22
|
|
20241122,112300,120164580,10080,10090,10090,10080,100
|
|
20241122,112200,119156250,10100,10130,10130,10100,1338
|
|
20241122,112100,105630010,10140,10140,10140,10140,0
|
|
20241122,112000,105630010,10140,10140,10140,10140,0
|
|
20241122,111900,105630010,10140,10140,10140,10140,0
|
|
20241122,111800,105630010,10140,10140,10140,10140,0
|
|
20241122,111700,105630010,10140,10140,10140,10140,0
|
|
20241122,111600,105630010,10140,10140,10140,10140,1
|
|
20241122,111500,105619870,10140,10140,10140,10140,0
|
|
20241122,111400,105619870,10140,10140,10140,10140,0
|
|
20241122,111300,105619870,10140,10140,10140,10140,0
|
|
20241122,111200,105619870,10140,10140,10140,10140,0
|
|
20241122,111100,105619870,10140,10140,10140,10140,0
|
|
20241122,111000,105619870,10140,10140,10140,10140,0
|
|
20241122,110900,105619870,10140,10140,10140,10140,0
|
|
20241122,110800,105619870,10140,10140,10140,10140,0
|
|
20241122,110700,105619870,10140,10140,10140,10140,0
|
|
20241122,110600,105619870,10140,10140,10140,10140,0
|
|
20241122,110500,105619870,10140,10140,10140,10140,0
|
|
20241122,110400,105619870,10140,10140,10140,10140,1
|
|
20241122,110300,105609730,10130,10130,10130,10130,0
|
|
20241122,110200,105609730,10130,10130,10130,10130,0
|
|
20241122,110100,105609730,10130,10130,10130,10130,0
|
|
20241122,110000,105609730,10130,10130,10130,10130,0
|
|
20241122,105900,105609730,10130,10130,10130,10130,0
|
|
20241122,105800,105609730,10130,10130,10130,10130,0
|
|
20241122,105700,105609730,10130,10130,10130,10130,0
|
|
20241122,105600,105609730,10130,10130,10130,10130,0
|
|
20241122,105500,105609730,10130,10130,10130,10130,5
|
|
20241122,105400,105559080,10130,10130,10130,10130,5
|
|
20241122,105300,105508430,10130,10130,10150,10130,643
|
|
20241122,105200,98984970,10110,10110,10110,10110,0
|
|
20241122,105100,98984970,10110,10110,10110,10110,0
|
|
20241122,105000,98984970,10110,10110,10110,10110,0
|
|
20241122,104900,98984970,10110,10110,10110,10110,195
|
|
20241122,104800,97013520,10110,10120,10120,10110,320
|
|
20241122,104700,93778280,10140,10140,10140,10140,0
|
|
20241122,104600,93778280,10140,10140,10140,10140,0
|
|
20241122,104500,93778280,10140,10140,10140,10140,0
|
|
20241122,104400,93778280,10140,10140,10140,10140,0
|
|
20241122,104300,93778280,10140,10140,10140,10140,0
|
|
20241122,104200,93778280,10140,10140,10140,10120,66
|
|
20241122,104100,93110280,10150,10150,10150,10150,0
|
|
20241122,104000,93110280,10150,10150,10150,10150,0
|
|
20241122,103900,93110280,10150,10150,10150,10150,0
|
|
20241122,103800,93110280,10150,10150,10150,10150,0
|
|
20241122,103700,93110280,10150,10150,10150,10150,0
|
|
20241122,103600,93110280,10150,10150,10150,10150,0
|
|
20241122,103500,93110280,10150,10150,10150,10150,0
|
|
20241122,103400,93110280,10150,10150,10150,10150,0
|
|
20241122,103300,93110280,10150,10150,10150,10150,0
|
|
20241122,103200,93110280,10150,10150,10150,10150,0
|
|
20241122,103100,93110280,10150,10150,10150,10150,0
|
|
20241122,103000,93110280,10150,10150,10150,10150,51
|
|
20241122,102900,92592630,10150,10150,10150,10150,0
|
|
20241122,102800,92592630,10150,10170,10170,10140,462
|
|
20241122,102700,87906880,10180,10180,10180,10180,138
|
|
20241122,102600,86502040,10170,10170,10170,10170,0
|
|
20241122,102500,86502040,10170,10170,10170,10170,0
|
|
20241122,102400,86502040,10170,10170,10170,10170,30
|
|
20241122,102300,86196940,10180,10180,10180,10160,29
|
|
20241122,102200,85901750,10190,10190,10190,10190,0
|
|
20241122,102100,85901750,10190,10190,10190,10190,0
|
|
20241122,102000,85901750,10190,10190,10190,10190,182
|
|
20241122,101900,84047170,10210,10200,10210,10200,110
|
|
20241122,101800,82924170,10170,10170,10170,10170,7
|
|
20241122,101700,82852980,10150,10150,10150,10150,0
|
|
20241122,101600,82852980,10150,10150,10150,10150,0
|
|
20241122,101500,82852980,10150,10150,10150,10150,1
|
|
20241122,101400,82842830,10170,10170,10170,10170,0
|
|
20241122,101300,82842830,10170,10170,10170,10170,1
|
|
20241122,101200,82832660,10170,10170,10170,10170,1
|
|
20241122,101100,82822490,10170,10170,10170,10170,43
|
|
20241122,101000,82385180,10180,10180,10180,10180,0
|
|
20241122,100900,82385180,10180,10180,10180,10180,0
|
|
20241122,100800,82385180,10180,10180,10180,10180,99
|
|
20241122,100700,81377360,10210,10210,10210,10210,12
|
|
20241122,100600,81254840,10210,10210,10210,10210,0
|
|
20241122,100500,81254840,10210,10210,10210,10210,0
|
|
20241122,100400,81254840,10210,10200,10210,10200,6
|
|
20241122,100300,81193590,10180,10180,10180,10180,0
|
|
20241122,100200,81193590,10180,10180,10180,10180,0
|
|
20241122,100100,81193590,10180,10180,10180,10180,320
|
|
20241122,100000,77935990,10180,10180,10180,10180,0
|
|
20241122,095900,77935990,10180,10180,10180,10180,55
|
|
20241122,095800,77376090,10180,10180,10180,10180,103
|
|
20241122,095700,76327550,10170,10170,10170,10170,6
|
|
20241122,095600,76266530,10170,10170,10170,10170,6
|
|
20241122,095500,76205510,10170,10170,10170,10170,5
|
|
20241122,095400,76154660,10170,10160,10170,10160,171
|
|
20241122,095300,74417250,10160,10160,10160,10160,6
|
|
20241122,095200,74356290,10160,10160,10160,10160,6
|
|
20241122,095100,74295330,10160,10160,10160,10160,6
|
|
20241122,095000,74234370,10160,10160,10160,10160,0
|
|
20241122,094900,74234370,10160,10160,10160,10160,6
|
|
20241122,094800,74173410,10160,10150,10160,10150,7
|
|
20241122,094700,74102330,10150,10140,10150,10140,7
|
|
20241122,094600,74031290,10150,10160,10160,10150,1029
|
|
20241122,094500,63586930,10150,10160,10160,10150,7
|
|
20241122,094400,63515840,10160,10150,10160,10150,40
|
|
20241122,094300,63109450,10150,10150,10150,10150,0
|
|
20241122,094200,63109450,10150,10160,10160,10150,99
|
|
20241122,094100,62103620,10170,10200,10200,10170,201
|
|
20241122,094000,60059040,10220,10220,10220,10220,0
|
|
20241122,093900,60059040,10220,10220,10220,10220,0
|
|
20241122,093800,60059040,10220,10220,10220,10220,0
|
|
20241122,093700,60059040,10220,10220,10220,10220,0
|
|
20241122,093600,60059040,10220,10200,10220,10200,2
|
|
20241122,093500,60038620,10220,10190,10220,10190,2
|
|
20241122,093400,60018210,10210,10180,10210,10180,425
|
|
20241122,093300,55691360,10170,10200,10200,10110,1301
|
|
20241122,093200,42472590,10210,10210,10210,10210,0
|
|
20241122,093100,42472590,10210,10210,10210,10200,5
|
|
20241122,093000,42421560,10200,10200,10210,10200,108
|
|
20241122,092900,41319940,10210,10210,10210,10210,0
|
|
20241122,092800,41319940,10210,10210,10210,10210,0
|
|
20241122,092700,41319940,10210,10210,10210,10210,0
|
|
20241122,092600,41319940,10210,10210,10210,10200,3
|
|
20241122,092500,41289320,10220,10220,10220,10220,0
|
|
20241122,092400,41289320,10220,10220,10220,10220,0
|
|
20241122,092300,41289320,10220,10220,10220,10220,0
|
|
20241122,092200,41289320,10220,10220,10220,10220,0
|
|
20241122,092100,41289320,10220,10190,10230,10190,91
|
|
20241122,092000,40359360,10210,10220,10220,10210,110
|
|
20241122,091900,39236220,10220,10220,10220,10220,1
|
|
20241122,091800,39226000,10230,10220,10230,10210,255
|
|
20241122,091700,36621780,10220,10220,10220,10220,154
|
|
20241122,091600,35047900,10220,10220,10230,10220,85
|
|
20241122,091500,34179130,10230,10220,10240,10210,224
|
|
20241122,091400,31889830,10240,10210,10250,10210,765
|
|
20241122,091300,24066190,10210,10210,10220,10200,14
|
|
20241122,091200,23923270,10220,10220,10220,10210,3
|
|
20241122,091100,23892620,10200,10190,10220,10190,57
|
|
20241122,091000,23311750,10200,10150,10220,10150,2039
|
|
20241122,090900,2522660,10150,10130,10150,10130,104
|
|
20241122,090800,1469040,10130,10130,10130,10130,0
|
|
20241122,090700,1469040,10130,10130,10130,10130,0
|
|
20241122,090600,1469040,10130,10120,10130,10120,105
|
|
20241122,090500,406390,10130,10130,10130,10130,0
|
|
20241122,090400,406390,10130,10130,10130,10130,0
|
|
20241122,090300,406390,10130,10130,10130,10130,22
|
|
20241122,090200,183530,10130,10130,10130,10130,1
|
|
20241122,090100,173400,10200,10200,10200,10200,0
|
|
20241122,090000,173400,10200,10200,10200,10200,17
|