656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195300,297514970,14760,14760,14760,14760,679
|
|
20241122,195200,297514970,14760,14760,14760,14760,0
|
|
20241122,195100,297514970,14760,14760,14760,14760,0
|
|
20241122,195000,297514970,14760,14760,14760,14760,0
|
|
20241122,194900,297514970,14760,14760,14760,14760,0
|
|
20241122,194800,297514970,14760,14760,14760,14760,0
|
|
20241122,194700,297514970,14760,14760,14760,14760,0
|
|
20241122,194600,297514970,14760,14760,14760,14760,0
|
|
20241122,194500,297514970,14760,14760,14760,14760,0
|
|
20241122,194400,297514970,14760,14760,14760,14760,0
|
|
20241122,194300,297514970,14760,14760,14760,14760,0
|
|
20241122,194200,297514970,14760,14760,14760,14760,0
|
|
20241122,194100,297514970,14760,14760,14760,14760,0
|
|
20241122,194000,297514970,14760,14760,14760,14760,0
|
|
20241122,193900,297514970,14760,14760,14760,14760,0
|
|
20241122,193800,297514970,14760,14760,14760,14760,0
|
|
20241122,193700,297514970,14760,14760,14760,14760,0
|
|
20241122,193600,297514970,14760,14760,14760,14760,0
|
|
20241122,193500,297514970,14760,14760,14760,14760,0
|
|
20241122,193400,297514970,14760,14760,14760,14760,0
|
|
20241122,193300,297514970,14760,14760,14760,14760,0
|
|
20241122,193200,297514970,14760,14760,14760,14760,0
|
|
20241122,193100,297514970,14760,14760,14760,14760,0
|
|
20241122,193000,297514970,14760,14760,14760,14760,0
|
|
20241122,192900,297514970,14760,14760,14760,14760,0
|
|
20241122,192800,297514970,14760,14760,14760,14760,0
|
|
20241122,192700,297514970,14760,14760,14760,14760,0
|
|
20241122,192600,297514970,14760,14760,14760,14760,0
|
|
20241122,192500,297514970,14760,14760,14760,14760,0
|
|
20241122,192400,297514970,14760,14760,14760,14760,0
|
|
20241122,192300,297514970,14760,14760,14760,14760,679
|
|
20241122,192200,297514970,14760,14760,14760,14760,0
|
|
20241122,192100,297514970,14760,14760,14760,14760,0
|
|
20241122,192000,297514970,14760,14760,14760,14760,0
|
|
20241122,191900,297514970,14760,14760,14760,14760,0
|
|
20241122,191800,297514970,14760,14760,14760,14760,0
|
|
20241122,191700,297514970,14760,14760,14760,14760,0
|
|
20241122,191600,297514970,14760,14760,14760,14760,0
|
|
20241122,191500,297514970,14760,14760,14760,14760,0
|
|
20241122,191400,297514970,14760,14760,14760,14760,0
|
|
20241122,191300,297514970,14760,14760,14760,14760,0
|
|
20241122,191200,297514970,14760,14760,14760,14760,0
|
|
20241122,191100,297514970,14760,14760,14760,14760,0
|
|
20241122,191000,297514970,14760,14760,14760,14760,0
|
|
20241122,190900,297514970,14760,14760,14760,14760,0
|
|
20241122,190800,297514970,14760,14760,14760,14760,0
|
|
20241122,190700,297514970,14760,14760,14760,14760,0
|
|
20241122,190600,297514970,14760,14760,14760,14760,0
|
|
20241122,190500,297514970,14760,14760,14760,14760,0
|
|
20241122,190400,297514970,14760,14760,14760,14760,0
|
|
20241122,190300,297514970,14760,14760,14760,14760,0
|
|
20241122,190200,297514970,14760,14760,14760,14760,0
|
|
20241122,190100,297514970,14760,14760,14760,14760,0
|
|
20241122,190000,297514970,14760,14760,14760,14760,0
|
|
20241122,185900,297514970,14760,14760,14760,14760,0
|
|
20241122,185800,297514970,14760,14760,14760,14760,0
|
|
20241122,185700,297514970,14760,14760,14760,14760,0
|
|
20241122,185600,297514970,14760,14760,14760,14760,0
|
|
20241122,185500,297514970,14760,14760,14760,14760,0
|
|
20241122,185400,297514970,14760,14760,14760,14760,0
|
|
20241122,185300,297514970,14760,14760,14760,14760,679
|
|
20241122,185200,297514970,14760,14760,14760,14760,0
|
|
20241122,185100,297514970,14760,14760,14760,14760,0
|
|
20241122,185000,297514970,14760,14760,14760,14760,0
|
|
20241122,184900,297514970,14760,14760,14760,14760,0
|
|
20241122,184800,297514970,14760,14760,14760,14760,0
|
|
20241122,184700,297514970,14760,14760,14760,14760,0
|
|
20241122,184600,297514970,14760,14760,14760,14760,0
|
|
20241122,184500,297514970,14760,14760,14760,14760,0
|
|
20241122,184400,297514970,14760,14760,14760,14760,0
|
|
20241122,184300,297514970,14760,14760,14760,14760,0
|
|
20241122,184200,297514970,14760,14760,14760,14760,0
|
|
20241122,184100,297514970,14760,14760,14760,14760,0
|
|
20241122,184000,297514970,14760,14760,14760,14760,0
|
|
20241122,183900,297514970,14760,14760,14760,14760,0
|
|
20241122,183800,297514970,14760,14760,14760,14760,0
|
|
20241122,183700,297514970,14760,14760,14760,14760,0
|
|
20241122,183600,297514970,14760,14760,14760,14760,0
|
|
20241122,183500,297514970,14760,14760,14760,14760,0
|
|
20241122,183400,297514970,14760,14760,14760,14760,0
|
|
20241122,183300,297514970,14760,14760,14760,14760,0
|
|
20241122,183200,297514970,14760,14760,14760,14760,0
|
|
20241122,183100,297514970,14760,14760,14760,14760,0
|
|
20241122,183000,297514970,14760,14760,14760,14760,0
|
|
20241122,182900,297514970,14760,14760,14760,14760,0
|
|
20241122,182800,297514970,14760,14760,14760,14760,0
|
|
20241122,182700,297514970,14760,14760,14760,14760,0
|
|
20241122,182600,297514970,14760,14760,14760,14760,0
|
|
20241122,182500,297514970,14760,14760,14760,14760,0
|
|
20241122,182400,297514970,14760,14760,14760,14760,0
|
|
20241122,182300,297514970,14760,14760,14760,14760,679
|
|
20241122,182200,297514970,14760,14760,14760,14760,0
|
|
20241122,182100,297514970,14760,14760,14760,14760,0
|
|
20241122,182000,297514970,14760,14760,14760,14760,0
|
|
20241122,181900,297514970,14760,14760,14760,14760,0
|
|
20241122,181800,297514970,14760,14760,14760,14760,0
|
|
20241122,181700,297514970,14760,14760,14760,14760,0
|
|
20241122,181600,297514970,14760,14760,14760,14760,0
|
|
20241122,181500,297514970,14760,14760,14760,14760,0
|
|
20241122,181400,297514970,14760,14760,14760,14760,0
|
|
20241122,181300,297514970,14760,14760,14760,14760,0
|
|
20241122,181200,297514970,14760,14760,14760,14760,0
|
|
20241122,181100,297514970,14760,14760,14760,14760,0
|
|
20241122,181000,297514970,14760,14760,14760,14760,0
|
|
20241122,180900,297514970,14760,14760,14760,14760,0
|
|
20241122,180800,297514970,14760,14760,14760,14760,0
|
|
20241122,180700,297514970,14760,14760,14760,14760,0
|
|
20241122,180600,297514970,14760,14760,14760,14760,0
|
|
20241122,180500,297514970,14760,14760,14760,14760,0
|
|
20241122,180400,297514970,14760,14760,14760,14760,0
|
|
20241122,180300,297514970,14760,14760,14760,14760,0
|
|
20241122,180200,297514970,14760,14760,14760,14760,0
|
|
20241122,180100,297514970,14760,14760,14760,14760,0
|
|
20241122,180000,297514970,14760,14760,14760,14760,0
|
|
20241122,175900,297514970,14760,14760,14760,14760,0
|
|
20241122,175800,297514970,14760,14760,14760,14760,0
|
|
20241122,175700,297514970,14760,14760,14760,14760,0
|
|
20241122,175600,297514970,14760,14760,14760,14760,0
|
|
20241122,175500,297514970,14760,14760,14760,14760,0
|
|
20241122,175400,297514970,14760,14760,14760,14760,0
|
|
20241122,175300,297514970,14760,14760,14760,14760,679
|
|
20241122,175200,297514970,14760,14760,14760,14760,0
|
|
20241122,175100,297514970,14760,14760,14760,14760,0
|
|
20241122,175000,297514970,14760,14760,14760,14760,0
|
|
20241122,174900,297514970,14760,14760,14760,14760,0
|
|
20241122,174800,297514970,14760,14760,14760,14760,0
|
|
20241122,174700,297514970,14760,14760,14760,14760,0
|
|
20241122,174600,297514970,14760,14760,14760,14760,0
|
|
20241122,174500,297514970,14760,14760,14760,14760,0
|
|
20241122,174400,297514970,14760,14760,14760,14760,0
|
|
20241122,174300,297514970,14760,14760,14760,14760,0
|
|
20241122,174200,297514970,14760,14760,14760,14760,0
|
|
20241122,174100,297514970,14760,14760,14760,14760,0
|
|
20241122,174000,297514970,14760,14760,14760,14760,0
|
|
20241122,173900,297514970,14760,14760,14760,14760,0
|
|
20241122,173800,297514970,14760,14760,14760,14760,0
|
|
20241122,173700,297514970,14760,14760,14760,14760,0
|
|
20241122,173600,297514970,14760,14760,14760,14760,0
|
|
20241122,173500,297514970,14760,14760,14760,14760,0
|
|
20241122,173400,297514970,14760,14760,14760,14760,0
|
|
20241122,173300,297514970,14760,14760,14760,14760,0
|
|
20241122,173200,297514970,14760,14760,14760,14760,0
|
|
20241122,173100,297514970,14760,14760,14760,14760,0
|
|
20241122,173000,297514970,14760,14760,14760,14760,0
|
|
20241122,172900,297514970,14760,14760,14760,14760,0
|
|
20241122,172800,297514970,14760,14760,14760,14760,0
|
|
20241122,172700,297514970,14760,14760,14760,14760,0
|
|
20241122,172600,297514970,14760,14760,14760,14760,0
|
|
20241122,172500,297514970,14760,14760,14760,14760,0
|
|
20241122,172400,297514970,14760,14760,14760,14760,0
|
|
20241122,172300,297514970,14760,14760,14760,14760,679
|
|
20241122,172200,297514970,14760,14760,14760,14760,0
|
|
20241122,172100,297514970,14760,14760,14760,14760,0
|
|
20241122,172000,297514970,14760,14760,14760,14760,0
|
|
20241122,171900,297514970,14760,14760,14760,14760,0
|
|
20241122,171800,297514970,14760,14760,14760,14760,0
|
|
20241122,171700,297514970,14760,14760,14760,14760,0
|
|
20241122,171600,297514970,14760,14760,14760,14760,0
|
|
20241122,171500,297514970,14760,14760,14760,14760,0
|
|
20241122,171400,297514970,14760,14760,14760,14760,0
|
|
20241122,171300,297514970,14760,14760,14760,14760,0
|
|
20241122,171200,297514970,14760,14760,14760,14760,0
|
|
20241122,171100,297514970,14760,14760,14760,14760,0
|
|
20241122,171000,297514970,14760,14760,14760,14760,0
|
|
20241122,170900,297514970,14760,14760,14760,14760,0
|
|
20241122,170800,297514970,14760,14760,14760,14760,0
|
|
20241122,170700,297514970,14760,14760,14760,14760,0
|
|
20241122,170600,297514970,14760,14760,14760,14760,0
|
|
20241122,170500,297514970,14760,14760,14760,14760,0
|
|
20241122,170400,297514970,14760,14760,14760,14760,0
|
|
20241122,170300,297514970,14760,14760,14760,14760,0
|
|
20241122,170200,297514970,14760,14760,14760,14760,0
|
|
20241122,170100,297514970,14760,14760,14760,14760,0
|
|
20241122,170000,297514970,14760,14760,14760,14760,0
|
|
20241122,165900,297514970,14760,14760,14760,14760,0
|
|
20241122,165800,297514970,14760,14760,14760,14760,0
|
|
20241122,165700,297514970,14760,14760,14760,14760,0
|
|
20241122,165600,297514970,14760,14760,14760,14760,0
|
|
20241122,165500,297514970,14760,14760,14760,14760,0
|
|
20241122,165400,297514970,14760,14760,14760,14760,0
|
|
20241122,165300,297514970,14760,14760,14760,14760,679
|
|
20241122,165200,297514970,14760,14760,14760,14760,0
|
|
20241122,165100,297514970,14760,14760,14760,14760,0
|
|
20241122,165000,297514970,14760,14760,14760,14760,0
|
|
20241122,164900,297514970,14760,14760,14760,14760,0
|
|
20241122,164800,297514970,14760,14760,14760,14760,0
|
|
20241122,164700,297514970,14760,14760,14760,14760,0
|
|
20241122,164600,297514970,14760,14760,14760,14760,0
|
|
20241122,164500,297514970,14760,14760,14760,14760,0
|
|
20241122,164400,297514970,14760,14760,14760,14760,0
|
|
20241122,164300,297514970,14760,14760,14760,14760,0
|
|
20241122,164200,297514970,14760,14760,14760,14760,0
|
|
20241122,164100,297514970,14760,14760,14760,14760,0
|
|
20241122,164000,297514970,14760,14760,14760,14760,0
|
|
20241122,163900,297514970,14760,14760,14760,14760,0
|
|
20241122,163800,297514970,14760,14760,14760,14760,0
|
|
20241122,163700,297514970,14760,14760,14760,14760,0
|
|
20241122,163600,297514970,14760,14760,14760,14760,0
|
|
20241122,163500,297514970,14760,14760,14760,14760,0
|
|
20241122,163400,297514970,14760,14760,14760,14760,0
|
|
20241122,163300,297514970,14760,14760,14760,14760,0
|
|
20241122,163200,297514970,14760,14760,14760,14760,0
|
|
20241122,163100,297514970,14760,14760,14760,14760,0
|
|
20241122,163000,297514970,14760,14760,14760,14760,0
|
|
20241122,162900,297514970,14760,14760,14760,14760,0
|
|
20241122,162800,297514970,14760,14760,14760,14760,0
|
|
20241122,162700,297514970,14760,14760,14760,14760,0
|
|
20241122,162600,297514970,14760,14760,14760,14760,0
|
|
20241122,162500,297514970,14760,14760,14760,14760,0
|
|
20241122,162400,297514970,14760,14760,14760,14760,0
|
|
20241122,162300,297514970,14760,14760,14760,14760,679
|
|
20241122,162200,297514970,14760,14760,14760,14760,0
|
|
20241122,162100,297514970,14760,14760,14760,14760,0
|
|
20241122,162000,297514970,14760,14760,14760,14760,0
|
|
20241122,161900,297514970,14760,14760,14760,14760,0
|
|
20241122,161800,297514970,14760,14760,14760,14760,0
|
|
20241122,161700,297514970,14760,14760,14760,14760,0
|
|
20241122,161600,297514970,14760,14760,14760,14760,0
|
|
20241122,161500,297514970,14760,14760,14760,14760,0
|
|
20241122,161400,297514970,14760,14760,14760,14760,0
|
|
20241122,161300,297514970,14760,14760,14760,14760,0
|
|
20241122,161200,297514970,14760,14760,14760,14760,0
|
|
20241122,161100,297514970,14760,14760,14760,14760,0
|
|
20241122,161000,297514970,14760,14760,14760,14760,0
|
|
20241122,160900,297514970,14760,14760,14760,14760,0
|
|
20241122,160800,297514970,14760,14760,14760,14760,0
|
|
20241122,160700,297514970,14760,14760,14760,14760,0
|
|
20241122,160600,297514970,14760,14760,14760,14760,0
|
|
20241122,160500,297514970,14760,14760,14760,14760,0
|
|
20241122,160400,297514970,14760,14760,14760,14760,0
|
|
20241122,160300,297514970,14760,14760,14760,14760,0
|
|
20241122,160200,297514970,14760,14760,14760,14760,0
|
|
20241122,160100,297514970,14760,14760,14760,14760,0
|
|
20241122,160000,297514970,14760,14760,14760,14760,0
|
|
20241122,155900,297514970,14760,14760,14760,14760,0
|
|
20241122,155800,297514970,14760,14760,14760,14760,0
|
|
20241122,155700,297514970,14760,14760,14760,14760,0
|
|
20241122,155600,297514970,14760,14760,14760,14760,0
|
|
20241122,155500,297514970,14760,14760,14760,14760,0
|
|
20241122,155400,297514970,14760,14760,14760,14760,0
|
|
20241122,155300,297514970,14760,14760,14760,14760,679
|
|
20241122,155200,297514970,14760,14760,14760,14760,0
|
|
20241122,155100,297514970,14760,14760,14760,14760,0
|
|
20241122,155000,297514970,14760,14760,14760,14760,0
|
|
20241122,154900,297514970,14760,14760,14760,14760,0
|
|
20241122,154800,297514970,14760,14760,14760,14760,0
|
|
20241122,154700,297514970,14760,14760,14760,14760,0
|
|
20241122,154600,297514970,14760,14760,14760,14760,0
|
|
20241122,154500,297514970,14760,14760,14760,14760,0
|
|
20241122,154400,297514970,14760,14760,14760,14760,0
|
|
20241122,154300,297514970,14760,14760,14760,14760,0
|
|
20241122,154200,297514970,14760,14760,14760,14760,0
|
|
20241122,154100,297514970,14760,14760,14760,14760,0
|
|
20241122,154000,297514970,14760,14760,14760,14760,0
|
|
20241122,153900,297514970,14760,14760,14760,14760,0
|
|
20241122,153800,297514970,14760,14760,14760,14760,0
|
|
20241122,153700,297514970,14760,14760,14760,14760,0
|
|
20241122,153600,297514970,14760,14760,14760,14760,0
|
|
20241122,153500,297514970,14760,14760,14760,14760,0
|
|
20241122,153400,297514970,14760,14760,14760,14760,0
|
|
20241122,153300,297514970,14760,14760,14760,14760,0
|
|
20241122,153200,297514970,14760,14760,14760,14760,0
|
|
20241122,153100,297514970,14760,14760,14760,14760,0
|
|
20241122,153000,297514970,14760,14760,14760,14760,679
|
|
20241122,152900,287492930,14750,14750,14750,14750,0
|
|
20241122,152800,287492930,14750,14750,14750,14750,0
|
|
20241122,152700,287492930,14750,14750,14750,14750,0
|
|
20241122,152600,287492930,14750,14750,14750,14750,0
|
|
20241122,152500,287492930,14750,14750,14750,14750,0
|
|
20241122,152400,287492930,14750,14750,14750,14750,0
|
|
20241122,152300,287492930,14750,14750,14750,14750,0
|
|
20241122,152200,287492930,14750,14750,14750,14750,0
|
|
20241122,152100,287492930,14750,14750,14750,14750,0
|
|
20241122,152000,287492930,14750,14750,14750,14750,0
|
|
20241122,151900,287492930,14750,14690,14750,14690,114
|
|
20241122,151800,285817680,14720,14730,14730,14710,36
|
|
20241122,151700,285287830,14730,14750,14750,14730,16
|
|
20241122,151600,285052050,14740,14760,14760,14740,18
|
|
20241122,151500,284786430,14760,14740,14760,14740,184
|
|
20241122,151400,282073070,14740,14720,14740,14720,106
|
|
20241122,151300,280512130,14720,14730,14730,14710,90
|
|
20241122,151200,279188070,14720,14740,14740,14720,17
|
|
20241122,151100,278937530,14740,14740,14740,14740,14
|
|
20241122,151000,278731170,14730,14710,14740,14710,41
|
|
20241122,150900,278127590,14710,14730,14740,14700,300
|
|
20241122,150800,273714440,14730,14700,14730,14650,197
|
|
20241122,150700,270823580,14700,14690,14700,14690,31
|
|
20241122,150600,270368000,14680,14670,14720,14670,101
|
|
20241122,150500,268884120,14690,14670,14710,14660,88
|
|
20241122,150400,267592270,14670,14670,14670,14670,9
|
|
20241122,150300,267460240,14670,14670,14670,14670,11
|
|
20241122,150200,267298870,14680,14680,14680,14680,2
|
|
20241122,150100,267269510,14710,14690,14710,14690,51
|
|
20241122,150000,266519810,14710,14690,14710,14690,12
|
|
20241122,145900,266343420,14680,14690,14700,14680,13
|
|
20241122,145800,266152530,14710,14710,14710,14710,0
|
|
20241122,145700,266152530,14710,14700,14710,14700,8
|
|
20241122,145600,266034920,14690,14690,14710,14690,157
|
|
20241122,145500,263727030,14680,14720,14740,14680,377
|
|
20241122,145400,258191700,14730,14670,14730,14670,233
|
|
20241122,145300,254770000,14670,14670,14670,14670,0
|
|
20241122,145200,254770000,14670,14670,14670,14670,20
|
|
20241122,145100,254476600,14670,14670,14670,14670,0
|
|
20241122,145000,254476600,14670,14670,14670,14670,10
|
|
20241122,144900,254329900,14650,14650,14650,14650,0
|
|
20241122,144800,254329900,14650,14650,14650,14650,0
|
|
20241122,144700,254329900,14650,14650,14650,14650,0
|
|
20241122,144600,254329900,14650,14650,14650,14650,10
|
|
20241122,144500,254183400,14670,14670,14670,14670,0
|
|
20241122,144400,254183400,14670,14670,14670,14670,0
|
|
20241122,144300,254183400,14670,14670,14670,14670,103
|
|
20241122,144200,252672390,14650,14650,14650,14650,1
|
|
20241122,144100,252657740,14670,14670,14670,14670,0
|
|
20241122,144000,252657740,14670,14670,14670,14670,104
|
|
20241122,143900,251132060,14650,14650,14650,14650,1
|
|
20241122,143800,251117410,14670,14670,14670,14660,81
|
|
20241122,143700,249929150,14660,14660,14670,14660,134
|
|
20241122,143600,247964550,14670,14670,14670,14670,5
|
|
20241122,143500,247891200,14680,14680,14720,14680,30
|
|
20241122,143400,247450650,14720,14690,14720,14680,17
|
|
20241122,143300,247200540,14710,14710,14710,14710,0
|
|
20241122,143200,247200540,14710,14710,14710,14710,0
|
|
20241122,143100,247200540,14710,14680,14710,14680,158
|
|
20241122,143000,244880890,14680,14660,14680,14660,5
|
|
20241122,142900,244807540,14680,14660,14680,14660,27
|
|
20241122,142800,244411450,14670,14670,14670,14670,0
|
|
20241122,142700,244411450,14670,14670,14670,14670,0
|
|
20241122,142600,244411450,14670,14670,14670,14660,3
|
|
20241122,142500,244367450,14660,14660,14680,14660,7
|
|
20241122,142400,244264770,14680,14660,14680,14660,12
|
|
20241122,142300,244088730,14680,14660,14680,14660,38
|
|
20241122,142200,243531250,14670,14660,14670,14660,16
|
|
20241122,142100,243296570,14670,14670,14670,14670,1
|
|
20241122,142000,243281900,14670,14680,14680,14660,8
|
|
20241122,141900,243164540,14660,14660,14680,14660,11
|
|
20241122,141800,243003220,14660,14660,14660,14660,4
|
|
20241122,141700,242944580,14670,14640,14720,14640,489
|
|
20241122,141600,235773690,14650,14640,14650,14640,40
|
|
20241122,141500,235188070,14640,14640,14640,14640,60
|
|
20241122,141400,234309670,14640,14640,14640,14640,1
|
|
20241122,141300,234295030,14640,14640,14640,14640,43
|
|
20241122,141200,233665510,14640,14630,14640,14630,38
|
|
20241122,141100,233109290,14640,14630,14640,14630,10
|
|
20241122,141000,232962940,14630,14630,14630,14630,1
|
|
20241122,140900,232948310,14640,14640,14640,14640,2
|
|
20241122,140800,232919030,14640,14580,14640,14580,328
|
|
20241122,140700,228123600,14550,14550,14550,14550,4
|
|
20241122,140600,228065400,14530,14520,14550,14520,6
|
|
20241122,140500,227978220,14540,14590,14590,14520,398
|
|
20241122,140400,222179970,14590,14570,14590,14510,27
|
|
20241122,140300,221787150,14570,14520,14570,14520,17
|
|
20241122,140200,221539660,14530,14520,14530,14520,82
|
|
20241122,140100,220348210,14530,14620,14620,14530,252
|
|
20241122,140000,216676890,14640,14620,14640,14620,14
|
|
20241122,135900,216471990,14630,14630,14640,14610,69
|
|
20241122,135800,215462530,14640,14600,14640,14600,16
|
|
20241122,135700,215228620,14600,14580,14600,14560,66
|
|
20241122,135600,214265400,14560,14540,14600,14540,135
|
|
20241122,135500,212297970,14560,14540,14570,14540,30
|
|
20241122,135400,211861220,14560,14560,14560,14560,0
|
|
20241122,135300,211861220,14560,14530,14560,14530,50
|
|
20241122,135200,211134650,14510,14510,14510,14510,0
|
|
20241122,135100,211134650,14510,14510,14510,14510,19
|
|
20241122,135000,210858960,14520,14520,14520,14520,1
|
|
20241122,134900,210844440,14520,14520,14520,14520,0
|
|
20241122,134800,210844440,14520,14520,14520,14520,0
|
|
20241122,134700,210844440,14520,14520,14550,14520,28
|
|
20241122,134600,210437850,14520,14520,14520,14520,0
|
|
20241122,134500,210437850,14520,14520,14520,14520,0
|
|
20241122,134400,210437850,14520,14520,14520,14520,100
|
|
20241122,134300,208985850,14540,14540,14540,14540,0
|
|
20241122,134200,208985850,14540,14540,14540,14540,0
|
|
20241122,134100,208985850,14540,14540,14540,14540,0
|
|
20241122,134000,208985850,14540,14540,14570,14500,14
|
|
20241122,133900,208782350,14600,14520,14600,14520,15
|
|
20241122,133800,208563500,14590,14540,14590,14520,15
|
|
20241122,133700,208344770,14510,14520,14640,14510,36
|
|
20241122,133600,207818950,14520,14520,14520,14520,0
|
|
20241122,133500,207818950,14520,14520,14520,14520,0
|
|
20241122,133400,207818950,14520,14520,14520,14520,1
|
|
20241122,133300,207804430,14520,14520,14520,14520,0
|
|
20241122,133200,207804430,14520,14520,14520,14520,0
|
|
20241122,133100,207804430,14520,14520,14520,14520,37
|
|
20241122,133000,207267190,14540,14570,14620,14540,195
|
|
20241122,132900,204423780,14570,14530,14570,14530,430
|
|
20241122,132800,198166910,14530,14530,14530,14530,0
|
|
20241122,132700,198166910,14530,14530,14530,14530,1
|
|
20241122,132600,198152380,14520,14520,14520,14520,4
|
|
20241122,132500,198094300,14530,14530,14530,14530,0
|
|
20241122,132400,198094300,14530,14530,14530,14530,0
|
|
20241122,132300,198094300,14530,14530,14530,14530,0
|
|
20241122,132200,198094300,14530,14530,14530,14530,0
|
|
20241122,132100,198094300,14530,14530,14530,14530,0
|
|
20241122,132000,198094300,14530,14530,14530,14530,30
|
|
20241122,131900,197658400,14530,14530,14530,14530,1
|
|
20241122,131800,197643870,14530,14530,14530,14530,10
|
|
20241122,131700,197498570,14520,14520,14520,14520,0
|
|
20241122,131600,197498570,14520,14520,14520,14520,0
|
|
20241122,131500,197498570,14520,14520,14520,14520,0
|
|
20241122,131400,197498570,14520,14520,14520,14520,0
|
|
20241122,131300,197498570,14520,14520,14520,14520,1
|
|
20241122,131200,197484050,14530,14530,14530,14530,1
|
|
20241122,131100,197469520,14530,14530,14530,14530,0
|
|
20241122,131000,197469520,14530,14530,14530,14530,1
|
|
20241122,130900,197454990,14530,14530,14530,14530,7
|
|
20241122,130800,197353280,14530,14530,14530,14530,0
|
|
20241122,130700,197353280,14530,14530,14530,14530,0
|
|
20241122,130600,197353280,14530,14530,14530,14530,1
|
|
20241122,130500,197338750,14530,14530,14530,14530,0
|
|
20241122,130400,197338750,14530,14530,14530,14530,0
|
|
20241122,130300,197338750,14530,14530,14530,14530,0
|
|
20241122,130200,197338750,14530,14530,14530,14530,0
|
|
20241122,130100,197338750,14530,14530,14530,14530,3
|
|
20241122,130000,197295160,14530,14500,14550,14500,158
|
|
20241122,125900,195000130,14490,14490,14490,14490,1
|
|
20241122,125800,194985640,14500,14490,14500,14490,3
|
|
20241122,125700,194942150,14500,14490,14500,14490,5
|
|
20241122,125600,194869670,14490,14490,14490,14490,0
|
|
20241122,125500,194869670,14490,14490,14490,14490,24
|
|
20241122,125400,194521910,14510,14510,14510,14510,0
|
|
20241122,125300,194521910,14510,14510,14510,14510,0
|
|
20241122,125200,194521910,14510,14510,14510,14510,0
|
|
20241122,125100,194521910,14510,14510,14510,14510,0
|
|
20241122,125000,194521910,14510,14510,14510,14510,0
|
|
20241122,124900,194521910,14510,14500,14510,14500,3
|
|
20241122,124800,194478400,14520,14520,14520,14520,0
|
|
20241122,124700,194478400,14520,14520,14520,14520,0
|
|
20241122,124600,194478400,14520,14520,14520,14520,0
|
|
20241122,124500,194478400,14520,14520,14520,14520,0
|
|
20241122,124400,194478400,14520,14520,14520,14520,0
|
|
20241122,124300,194478400,14520,14520,14520,14520,0
|
|
20241122,124200,194478400,14520,14500,14520,14500,71
|
|
20241122,124100,193447510,14490,14490,14510,14490,177
|
|
20241122,124000,190879590,14470,14470,14470,14470,0
|
|
20241122,123900,190879590,14470,14470,14470,14470,0
|
|
20241122,123800,190879590,14470,14470,14470,14470,16
|
|
20241122,123700,190648070,14470,14470,14470,14470,54
|
|
20241122,123600,189866690,14480,14480,14480,14480,12
|
|
20241122,123500,189692930,14570,14570,14570,14570,0
|
|
20241122,123400,189692930,14570,14490,14570,14470,48
|
|
20241122,123300,188998010,14500,14510,14510,14500,38
|
|
20241122,123200,188446700,14530,14530,14530,14530,49
|
|
20241122,123100,187734730,14540,14540,14540,14540,1
|
|
20241122,123000,187720190,14540,14540,14540,14540,4
|
|
20241122,122900,187662030,14530,14510,14550,14510,50
|
|
20241122,122800,186936010,14510,14510,14510,14510,3
|
|
20241122,122700,186892480,14510,14510,14510,14510,2
|
|
20241122,122600,186863460,14570,14570,14570,14570,0
|
|
20241122,122500,186863460,14570,14570,14570,14570,0
|
|
20241122,122400,186863460,14570,14570,14570,14570,0
|
|
20241122,122300,186863460,14570,14530,14570,14530,14
|
|
20241122,122200,186659520,14620,14520,14620,14520,199
|
|
20241122,122100,183754770,14520,14500,14590,14500,79
|
|
20241122,122000,182608280,14590,14500,14590,14500,4
|
|
20241122,121900,182550180,14500,14500,14500,14500,2
|
|
20241122,121800,182521180,14500,14500,14500,14500,3
|
|
20241122,121700,182477680,14580,14500,14580,14500,3
|
|
20241122,121600,182434090,14580,14580,14580,14580,0
|
|
20241122,121500,182434090,14580,14580,14580,14580,0
|
|
20241122,121400,182434090,14580,14580,14580,14580,0
|
|
20241122,121300,182434090,14580,14580,14580,14580,0
|
|
20241122,121200,182434090,14580,14500,14580,14500,3
|
|
20241122,121100,182390500,14560,14520,14560,14500,71
|
|
20241122,121000,181358000,14520,14520,14520,14520,94
|
|
20241122,120900,179993120,14520,14520,14520,14520,0
|
|
20241122,120800,179993120,14520,14520,14520,14520,2
|
|
20241122,120700,179964080,14570,14500,14570,14500,30
|
|
20241122,120600,179527110,14570,14490,14570,14490,131
|
|
20241122,120500,177618650,14560,14490,14560,14490,6
|
|
20241122,120400,177531480,14480,14480,14480,14480,264
|
|
20241122,120300,173708760,14480,14480,14480,14480,25
|
|
20241122,120200,173346760,14480,14480,14480,14480,0
|
|
20241122,120100,173346760,14480,14480,14480,14480,0
|
|
20241122,120000,173346760,14480,14480,14480,14480,0
|
|
20241122,115900,173346760,14480,14480,14480,14480,0
|
|
20241122,115800,173346760,14480,14470,14480,14470,2
|
|
20241122,115700,173317810,14480,14480,14480,14480,1
|
|
20241122,115600,173303330,14470,14470,14470,14470,0
|
|
20241122,115500,173303330,14470,14470,14470,14470,1
|
|
20241122,115400,173288860,14480,14480,14480,14480,26
|
|
20241122,115300,172912380,14490,14490,14490,14490,0
|
|
20241122,115200,172912380,14490,14490,14490,14490,0
|
|
20241122,115100,172912380,14490,14490,14490,14490,0
|
|
20241122,115000,172912380,14490,14490,14490,14490,1
|
|
20241122,114900,172897890,14500,14500,14500,14500,0
|
|
20241122,114800,172897890,14500,14500,14500,14500,0
|
|
20241122,114700,172897890,14500,14500,14500,14500,0
|
|
20241122,114600,172897890,14500,14500,14500,14500,125
|
|
20241122,114500,171085390,14570,14490,14590,14490,200
|
|
20241122,114400,168173830,14490,14490,14490,14490,0
|
|
20241122,114300,168173830,14490,14490,14490,14490,0
|
|
20241122,114200,168173830,14490,14490,14490,14490,32
|
|
20241122,114100,167710150,14490,14490,14490,14490,0
|
|
20241122,114000,167710150,14490,14490,14490,14490,1
|
|
20241122,113900,167695660,14540,14540,14540,14540,12
|
|
20241122,113800,167521180,14540,14520,14540,14510,51
|
|
20241122,113700,166781030,14500,14490,14500,14490,121
|
|
20241122,113600,165026600,14490,14490,14490,14490,50
|
|
20241122,113500,164302100,14490,14490,14490,14490,258
|
|
20241122,113400,160563680,14490,14490,14490,14490,0
|
|
20241122,113300,160563680,14490,14490,14490,14490,11
|
|
20241122,113200,160404290,14490,14520,14520,14490,11
|
|
20241122,113100,160244600,14490,14490,14490,14490,0
|
|
20241122,113000,160244600,14490,14490,14490,14490,0
|
|
20241122,112900,160244600,14490,14550,14560,14480,55
|
|
20241122,112800,159444330,14550,14550,14550,14550,0
|
|
20241122,112700,159444330,14550,14550,14550,14550,0
|
|
20241122,112600,159444330,14550,14550,14550,14550,0
|
|
20241122,112500,159444330,14550,14550,14550,14550,0
|
|
20241122,112400,159444330,14550,14480,14560,14480,86
|
|
20241122,112300,158192870,14510,14480,14550,14480,330
|
|
20241122,112200,153403450,14480,14480,14480,14480,56
|
|
20241122,112100,152592570,14490,14490,14490,14490,55
|
|
20241122,112000,151795620,14490,14510,14540,14490,41
|
|
20241122,111900,151200080,14550,14500,14560,14500,193
|
|
20241122,111800,148395040,14490,14490,14490,14490,0
|
|
20241122,111700,148395040,14490,14490,14490,14490,0
|
|
20241122,111600,148395040,14490,14480,14490,14480,11
|
|
20241122,111500,148235750,14470,14470,14470,14470,10
|
|
20241122,111400,148091050,14490,14490,14490,14490,28
|
|
20241122,111300,147685330,14500,14500,14500,14500,0
|
|
20241122,111200,147685330,14500,14500,14500,14500,0
|
|
20241122,111100,147685330,14500,14500,14500,14500,0
|
|
20241122,111000,147685330,14500,14510,14510,14500,44
|
|
20241122,110900,147047220,14520,14530,14530,14520,66
|
|
20241122,110800,146088470,14560,14560,14560,14560,0
|
|
20241122,110700,146088470,14560,14550,14560,14550,9
|
|
20241122,110600,145957510,14560,14560,14560,14560,0
|
|
20241122,110500,145957510,14560,14560,14560,14560,0
|
|
20241122,110400,145957510,14560,14560,14560,14560,0
|
|
20241122,110300,145957510,14560,14560,14560,14560,0
|
|
20241122,110200,145957510,14560,14550,14560,14530,255
|
|
20241122,110100,142247050,14560,14560,14560,14560,0
|
|
20241122,110000,142247050,14560,14560,14560,14560,3
|
|
20241122,105900,142203370,14560,14560,14560,14560,4
|
|
20241122,105800,142145130,14560,14590,14590,14560,301
|
|
20241122,105700,137761420,14600,14600,14600,14600,0
|
|
20241122,105600,137761420,14600,14600,14600,14600,0
|
|
20241122,105500,137761420,14600,14600,14600,14600,0
|
|
20241122,105400,137761420,14600,14600,14600,14600,1
|
|
20241122,105300,137746820,14610,14610,14610,14610,0
|
|
20241122,105200,137746820,14610,14590,14610,14590,2
|
|
20241122,105100,137717620,14610,14610,14610,14610,0
|
|
20241122,105000,137717620,14610,14610,14610,14610,1
|
|
20241122,104900,137703010,14590,14590,14590,14590,6
|
|
20241122,104800,137615470,14600,14600,14600,14600,0
|
|
20241122,104700,137615470,14600,14600,14600,14580,48
|
|
20241122,104600,136915320,14610,14580,14610,14580,39
|
|
20241122,104500,136346650,14580,14580,14580,14580,6
|
|
20241122,104400,136259170,14580,14580,14580,14580,0
|
|
20241122,104300,136259170,14580,14580,14580,14580,0
|
|
20241122,104200,136259170,14580,14580,14580,14580,1
|
|
20241122,104100,136244590,14600,14600,14600,14600,0
|
|
20241122,104000,136244590,14600,14600,14600,14600,0
|
|
20241122,103900,136244590,14600,14600,14600,14600,1
|
|
20241122,103800,136229990,14600,14610,14610,14600,102
|
|
20241122,103700,134740160,14610,14610,14610,14610,0
|
|
20241122,103600,134740160,14610,14620,14620,14610,20
|
|
20241122,103500,134447780,14620,14620,14620,14620,3
|
|
20241122,103400,134403920,14630,14630,14630,14630,0
|
|
20241122,103300,134403920,14630,14630,14630,14630,0
|
|
20241122,103200,134403920,14630,14630,14630,14630,0
|
|
20241122,103100,134403920,14630,14620,14630,14620,2
|
|
20241122,103000,134374670,14630,14630,14630,14630,0
|
|
20241122,102900,134374670,14630,14630,14630,14630,0
|
|
20241122,102800,134374670,14630,14630,14630,14630,0
|
|
20241122,102700,134374670,14630,14630,14630,14630,0
|
|
20241122,102600,134374670,14630,14650,14650,14610,404
|
|
20241122,102500,128463210,14680,14620,14680,14620,53
|
|
20241122,102400,127686450,14650,14610,14650,14610,6
|
|
20241122,102300,127598670,14650,14600,14650,14600,70
|
|
20241122,102200,126576320,14640,14640,14640,14640,0
|
|
20241122,102100,126576320,14640,14610,14640,14600,4
|
|
20241122,102000,126517830,14640,14590,14640,14590,337
|
|
20241122,101900,121599040,14600,14600,14600,14600,0
|
|
20241122,101800,121599040,14600,14590,14600,14590,7
|
|
20241122,101700,121496850,14600,14590,14600,14590,62
|
|
20241122,101600,120592260,14590,14590,14590,14590,0
|
|
20241122,101500,120592260,14590,14590,14590,14590,0
|
|
20241122,101400,120592260,14590,14590,14590,14590,0
|
|
20241122,101300,120592260,14590,14580,14600,14580,11
|
|
20241122,101200,120431780,14580,14580,14600,14580,36
|
|
20241122,101100,119906560,14600,14570,14630,14570,29
|
|
20241122,101000,119483700,14640,14590,14640,14590,2
|
|
20241122,100900,119454470,14620,14620,14620,14620,0
|
|
20241122,100800,119454470,14620,14620,14620,14620,0
|
|
20241122,100700,119454470,14620,14590,14640,14590,20
|
|
20241122,100600,119162100,14610,14640,14640,14610,15
|
|
20241122,100500,118942810,14630,14590,14630,14590,5
|
|
20241122,100400,118869770,14570,14570,14570,14570,97
|
|
20241122,100300,117456480,14570,14540,14570,14540,10
|
|
20241122,100200,117310830,14550,14550,14560,14540,39
|
|
20241122,100100,116743380,14570,14560,14570,14560,10
|
|
20241122,100000,116597690,14560,14560,14560,14560,0
|
|
20241122,095900,116597690,14560,14560,14560,14560,3
|
|
20241122,095800,116554010,14590,14560,14590,14560,14
|
|
20241122,095700,116349920,14580,14560,14610,14550,78
|
|
20241122,095600,115212520,14560,14560,14560,14560,0
|
|
20241122,095500,115212520,14560,14560,14560,14560,5
|
|
20241122,095400,115139720,14560,14560,14560,14560,67
|
|
20241122,095300,114164200,14580,14560,14580,14560,15
|
|
20241122,095200,113945720,14560,14540,14560,14540,2
|
|
20241122,095100,113916620,14550,14550,14550,14550,1
|
|
20241122,095000,113902070,14570,14590,14590,14570,161
|
|
20241122,094900,111553750,14620,14620,14620,14620,0
|
|
20241122,094800,111553750,14620,14600,14620,14600,53
|
|
20241122,094700,110779170,14590,14610,14610,14590,17
|
|
20241122,094600,110531020,14610,14610,14610,14610,1
|
|
20241122,094500,110516410,14600,14610,14610,14600,40
|
|
20241122,094400,109932280,14740,14740,14740,14740,0
|
|
20241122,094300,109932280,14740,14610,14740,14610,140
|
|
20241122,094200,107873380,14610,14610,14610,14610,0
|
|
20241122,094100,107873380,14610,14620,14620,14610,361
|
|
20241122,094000,102595670,14610,14610,14620,14610,201
|
|
20241122,093900,99659010,14610,14610,14760,14610,207
|
|
20241122,093800,96618120,14600,14630,14640,14600,306
|
|
20241122,093700,92148470,14630,14630,14630,14630,93
|
|
20241122,093600,90787880,14570,14560,14640,14560,382
|
|
20241122,093500,85213210,14610,14610,14610,14590,58
|
|
20241122,093400,84366150,14560,14600,14600,14560,6
|
|
20241122,093300,84278670,14560,14550,14600,14550,151
|
|
20241122,093200,82081520,14590,14580,14590,14540,890
|
|
20241122,093100,69122000,14600,14600,14600,14600,0
|
|
20241122,093000,69122000,14600,14520,14600,14480,361
|
|
20241122,092900,63881860,14510,14560,14560,14510,661
|
|
20241122,092800,54269870,14580,14590,14590,14580,2
|
|
20241122,092700,54240700,14600,14660,14660,14590,754
|
|
20241122,092600,43215380,14700,14710,14710,14700,31
|
|
20241122,092500,42759670,14710,14700,14770,14660,363
|
|
20241122,092400,37407270,14610,14780,14780,14610,16
|
|
20241122,092300,37171380,14540,14620,14800,14540,141
|
|
20241122,092200,35117130,14810,14810,14810,14810,0
|
|
20241122,092100,35117130,14810,14810,14810,14810,64
|
|
20241122,092000,34169290,14820,14810,14820,14590,93
|
|
20241122,091900,32796410,14840,14840,14840,14840,0
|
|
20241122,091800,32796410,14840,14840,14850,14840,85
|
|
20241122,091700,31534880,14850,14550,14870,14530,469
|
|
20241122,091600,24643640,14870,14870,14870,14870,0
|
|
20241122,091500,24643640,14870,14700,14870,14700,101
|
|
20241122,091400,23158770,14870,14790,14870,14750,224
|
|
20241122,091300,19835220,14790,14810,14810,14790,13
|
|
20241122,091200,19642930,14800,14680,14800,14670,93
|
|
20241122,091100,18274800,14670,14670,14680,14670,126
|
|
20241122,091000,16425430,14690,14680,14700,14680,110
|
|
20241122,090900,14809280,14680,14520,14700,14510,697
|
|
20241122,090800,4657430,14520,14520,14520,14510,72
|
|
20241122,090700,3612050,14530,14530,14540,14410,34
|
|
20241122,090600,3120910,14550,14460,14550,14400,11
|
|
20241122,090500,2962210,14500,14500,14500,14500,0
|
|
20241122,090400,2962210,14500,14500,14500,14500,0
|
|
20241122,090300,2962210,14500,14550,14550,14500,70
|
|
20241122,090200,1943760,14550,14550,14550,14550,13
|
|
20241122,090100,1754610,14560,14350,14560,14350,63
|
|
20241122,090000,840690,14510,14570,14570,14340,58
|