693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,203000,766664990,13740,13740,13740,13740,1114
|
|
20241122,202900,766664990,13740,13740,13740,13740,0
|
|
20241122,202800,766664990,13740,13740,13740,13740,0
|
|
20241122,202700,766664990,13740,13740,13740,13740,0
|
|
20241122,202600,766664990,13740,13740,13740,13740,0
|
|
20241122,202500,766664990,13740,13740,13740,13740,0
|
|
20241122,202400,766664990,13740,13740,13740,13740,0
|
|
20241122,202300,766664990,13740,13740,13740,13740,0
|
|
20241122,202200,766664990,13740,13740,13740,13740,0
|
|
20241122,202100,766664990,13740,13740,13740,13740,0
|
|
20241122,202000,766664990,13740,13740,13740,13740,0
|
|
20241122,201900,766664990,13740,13740,13740,13740,0
|
|
20241122,201800,766664990,13740,13740,13740,13740,0
|
|
20241122,201700,766664990,13740,13740,13740,13740,0
|
|
20241122,201600,766664990,13740,13740,13740,13740,0
|
|
20241122,201500,766664990,13740,13740,13740,13740,0
|
|
20241122,201400,766664990,13740,13740,13740,13740,0
|
|
20241122,201300,766664990,13740,13740,13740,13740,0
|
|
20241122,201200,766664990,13740,13740,13740,13740,0
|
|
20241122,201100,766664990,13740,13740,13740,13740,0
|
|
20241122,201000,766664990,13740,13740,13740,13740,0
|
|
20241122,200900,766664990,13740,13740,13740,13740,0
|
|
20241122,200800,766664990,13740,13740,13740,13740,0
|
|
20241122,200700,766664990,13740,13740,13740,13740,0
|
|
20241122,200600,766664990,13740,13740,13740,13740,0
|
|
20241122,200500,766664990,13740,13740,13740,13740,0
|
|
20241122,200400,766664990,13740,13740,13740,13740,0
|
|
20241122,200300,766664990,13740,13740,13740,13740,0
|
|
20241122,200200,766664990,13740,13740,13740,13740,0
|
|
20241122,200100,766664990,13740,13740,13740,13740,0
|
|
20241122,200000,766664990,13740,13740,13740,13740,1114
|
|
20241122,195900,766664990,13740,13740,13740,13740,0
|
|
20241122,195800,766664990,13740,13740,13740,13740,0
|
|
20241122,195700,766664990,13740,13740,13740,13740,0
|
|
20241122,195600,766664990,13740,13740,13740,13740,0
|
|
20241122,195500,766664990,13740,13740,13740,13740,0
|
|
20241122,195400,766664990,13740,13740,13740,13740,0
|
|
20241122,195300,766664990,13740,13740,13740,13740,0
|
|
20241122,195200,766664990,13740,13740,13740,13740,0
|
|
20241122,195100,766664990,13740,13740,13740,13740,0
|
|
20241122,195000,766664990,13740,13740,13740,13740,0
|
|
20241122,194900,766664990,13740,13740,13740,13740,0
|
|
20241122,194800,766664990,13740,13740,13740,13740,0
|
|
20241122,194700,766664990,13740,13740,13740,13740,0
|
|
20241122,194600,766664990,13740,13740,13740,13740,0
|
|
20241122,194500,766664990,13740,13740,13740,13740,0
|
|
20241122,194400,766664990,13740,13740,13740,13740,0
|
|
20241122,194300,766664990,13740,13740,13740,13740,0
|
|
20241122,194200,766664990,13740,13740,13740,13740,0
|
|
20241122,194100,766664990,13740,13740,13740,13740,0
|
|
20241122,194000,766664990,13740,13740,13740,13740,0
|
|
20241122,193900,766664990,13740,13740,13740,13740,0
|
|
20241122,193800,766664990,13740,13740,13740,13740,0
|
|
20241122,193700,766664990,13740,13740,13740,13740,0
|
|
20241122,193600,766664990,13740,13740,13740,13740,0
|
|
20241122,193500,766664990,13740,13740,13740,13740,0
|
|
20241122,193400,766664990,13740,13740,13740,13740,0
|
|
20241122,193300,766664990,13740,13740,13740,13740,0
|
|
20241122,193200,766664990,13740,13740,13740,13740,0
|
|
20241122,193100,766664990,13740,13740,13740,13740,0
|
|
20241122,193000,766664990,13740,13740,13740,13740,1114
|
|
20241122,192900,766664990,13740,13740,13740,13740,0
|
|
20241122,192800,766664990,13740,13740,13740,13740,0
|
|
20241122,192700,766664990,13740,13740,13740,13740,0
|
|
20241122,192600,766664990,13740,13740,13740,13740,0
|
|
20241122,192500,766664990,13740,13740,13740,13740,0
|
|
20241122,192400,766664990,13740,13740,13740,13740,0
|
|
20241122,192300,766664990,13740,13740,13740,13740,0
|
|
20241122,192200,766664990,13740,13740,13740,13740,0
|
|
20241122,192100,766664990,13740,13740,13740,13740,0
|
|
20241122,192000,766664990,13740,13740,13740,13740,0
|
|
20241122,191900,766664990,13740,13740,13740,13740,0
|
|
20241122,191800,766664990,13740,13740,13740,13740,0
|
|
20241122,191700,766664990,13740,13740,13740,13740,0
|
|
20241122,191600,766664990,13740,13740,13740,13740,0
|
|
20241122,191500,766664990,13740,13740,13740,13740,0
|
|
20241122,191400,766664990,13740,13740,13740,13740,0
|
|
20241122,191300,766664990,13740,13740,13740,13740,0
|
|
20241122,191200,766664990,13740,13740,13740,13740,0
|
|
20241122,191100,766664990,13740,13740,13740,13740,0
|
|
20241122,191000,766664990,13740,13740,13740,13740,0
|
|
20241122,190900,766664990,13740,13740,13740,13740,0
|
|
20241122,190800,766664990,13740,13740,13740,13740,0
|
|
20241122,190700,766664990,13740,13740,13740,13740,0
|
|
20241122,190600,766664990,13740,13740,13740,13740,0
|
|
20241122,190500,766664990,13740,13740,13740,13740,0
|
|
20241122,190400,766664990,13740,13740,13740,13740,0
|
|
20241122,190300,766664990,13740,13740,13740,13740,0
|
|
20241122,190200,766664990,13740,13740,13740,13740,0
|
|
20241122,190100,766664990,13740,13740,13740,13740,0
|
|
20241122,190000,766664990,13740,13740,13740,13740,1114
|
|
20241122,185900,766664990,13740,13740,13740,13740,0
|
|
20241122,185800,766664990,13740,13740,13740,13740,0
|
|
20241122,185700,766664990,13740,13740,13740,13740,0
|
|
20241122,185600,766664990,13740,13740,13740,13740,0
|
|
20241122,185500,766664990,13740,13740,13740,13740,0
|
|
20241122,185400,766664990,13740,13740,13740,13740,0
|
|
20241122,185300,766664990,13740,13740,13740,13740,0
|
|
20241122,185200,766664990,13740,13740,13740,13740,0
|
|
20241122,185100,766664990,13740,13740,13740,13740,0
|
|
20241122,185000,766664990,13740,13740,13740,13740,0
|
|
20241122,184900,766664990,13740,13740,13740,13740,0
|
|
20241122,184800,766664990,13740,13740,13740,13740,0
|
|
20241122,184700,766664990,13740,13740,13740,13740,0
|
|
20241122,184600,766664990,13740,13740,13740,13740,0
|
|
20241122,184500,766664990,13740,13740,13740,13740,0
|
|
20241122,184400,766664990,13740,13740,13740,13740,0
|
|
20241122,184300,766664990,13740,13740,13740,13740,0
|
|
20241122,184200,766664990,13740,13740,13740,13740,0
|
|
20241122,184100,766664990,13740,13740,13740,13740,0
|
|
20241122,184000,766664990,13740,13740,13740,13740,0
|
|
20241122,183900,766664990,13740,13740,13740,13740,0
|
|
20241122,183800,766664990,13740,13740,13740,13740,0
|
|
20241122,183700,766664990,13740,13740,13740,13740,0
|
|
20241122,183600,766664990,13740,13740,13740,13740,0
|
|
20241122,183500,766664990,13740,13740,13740,13740,0
|
|
20241122,183400,766664990,13740,13740,13740,13740,0
|
|
20241122,183300,766664990,13740,13740,13740,13740,0
|
|
20241122,183200,766664990,13740,13740,13740,13740,0
|
|
20241122,183100,766664990,13740,13740,13740,13740,0
|
|
20241122,183000,766664990,13740,13740,13740,13740,1114
|
|
20241122,182900,766664990,13740,13740,13740,13740,0
|
|
20241122,182800,766664990,13740,13740,13740,13740,0
|
|
20241122,182700,766664990,13740,13740,13740,13740,0
|
|
20241122,182600,766664990,13740,13740,13740,13740,0
|
|
20241122,182500,766664990,13740,13740,13740,13740,0
|
|
20241122,182400,766664990,13740,13740,13740,13740,0
|
|
20241122,182300,766664990,13740,13740,13740,13740,0
|
|
20241122,182200,766664990,13740,13740,13740,13740,0
|
|
20241122,182100,766664990,13740,13740,13740,13740,0
|
|
20241122,182000,766664990,13740,13740,13740,13740,0
|
|
20241122,181900,766664990,13740,13740,13740,13740,0
|
|
20241122,181800,766664990,13740,13740,13740,13740,0
|
|
20241122,181700,766664990,13740,13740,13740,13740,0
|
|
20241122,181600,766664990,13740,13740,13740,13740,0
|
|
20241122,181500,766664990,13740,13740,13740,13740,0
|
|
20241122,181400,766664990,13740,13740,13740,13740,0
|
|
20241122,181300,766664990,13740,13740,13740,13740,0
|
|
20241122,181200,766664990,13740,13740,13740,13740,0
|
|
20241122,181100,766664990,13740,13740,13740,13740,0
|
|
20241122,181000,766664990,13740,13740,13740,13740,0
|
|
20241122,180900,766664990,13740,13740,13740,13740,0
|
|
20241122,180800,766664990,13740,13740,13740,13740,0
|
|
20241122,180700,766664990,13740,13740,13740,13740,0
|
|
20241122,180600,766664990,13740,13740,13740,13740,0
|
|
20241122,180500,766664990,13740,13740,13740,13740,0
|
|
20241122,180400,766664990,13740,13740,13740,13740,0
|
|
20241122,180300,766664990,13740,13740,13740,13740,0
|
|
20241122,180200,766664990,13740,13740,13740,13740,0
|
|
20241122,180100,766664990,13740,13740,13740,13740,0
|
|
20241122,180000,766664990,13740,13740,13740,13740,1114
|
|
20241122,175900,766664990,13740,13740,13740,13740,0
|
|
20241122,175800,766664990,13740,13740,13740,13740,0
|
|
20241122,175700,766664990,13740,13740,13740,13740,0
|
|
20241122,175600,766664990,13740,13740,13740,13740,0
|
|
20241122,175500,766664990,13740,13740,13740,13740,0
|
|
20241122,175400,766664990,13740,13740,13740,13740,0
|
|
20241122,175300,766664990,13740,13740,13740,13740,0
|
|
20241122,175200,766664990,13740,13740,13740,13740,0
|
|
20241122,175100,766664990,13740,13740,13740,13740,0
|
|
20241122,175000,766664990,13740,13740,13740,13740,0
|
|
20241122,174900,766664990,13740,13740,13740,13740,0
|
|
20241122,174800,766664990,13740,13740,13740,13740,0
|
|
20241122,174700,766664990,13740,13740,13740,13740,0
|
|
20241122,174600,766664990,13740,13740,13740,13740,0
|
|
20241122,174500,766664990,13740,13740,13740,13740,0
|
|
20241122,174400,766664990,13740,13740,13740,13740,0
|
|
20241122,174300,766664990,13740,13740,13740,13740,0
|
|
20241122,174200,766664990,13740,13740,13740,13740,0
|
|
20241122,174100,766664990,13740,13740,13740,13740,0
|
|
20241122,174000,766664990,13740,13740,13740,13740,0
|
|
20241122,173900,766664990,13740,13740,13740,13740,0
|
|
20241122,173800,766664990,13740,13740,13740,13740,0
|
|
20241122,173700,766664990,13740,13740,13740,13740,0
|
|
20241122,173600,766664990,13740,13740,13740,13740,0
|
|
20241122,173500,766664990,13740,13740,13740,13740,0
|
|
20241122,173400,766664990,13740,13740,13740,13740,0
|
|
20241122,173300,766664990,13740,13740,13740,13740,0
|
|
20241122,173200,766664990,13740,13740,13740,13740,0
|
|
20241122,173100,766664990,13740,13740,13740,13740,0
|
|
20241122,173000,766664990,13740,13740,13740,13740,1114
|
|
20241122,172900,766664990,13740,13740,13740,13740,0
|
|
20241122,172800,766664990,13740,13740,13740,13740,0
|
|
20241122,172700,766664990,13740,13740,13740,13740,0
|
|
20241122,172600,766664990,13740,13740,13740,13740,0
|
|
20241122,172500,766664990,13740,13740,13740,13740,0
|
|
20241122,172400,766664990,13740,13740,13740,13740,0
|
|
20241122,172300,766664990,13740,13740,13740,13740,0
|
|
20241122,172200,766664990,13740,13740,13740,13740,0
|
|
20241122,172100,766664990,13740,13740,13740,13740,0
|
|
20241122,172000,766664990,13740,13740,13740,13740,0
|
|
20241122,171900,766664990,13740,13740,13740,13740,0
|
|
20241122,171800,766664990,13740,13740,13740,13740,0
|
|
20241122,171700,766664990,13740,13740,13740,13740,0
|
|
20241122,171600,766664990,13740,13740,13740,13740,0
|
|
20241122,171500,766664990,13740,13740,13740,13740,0
|
|
20241122,171400,766664990,13740,13740,13740,13740,0
|
|
20241122,171300,766664990,13740,13740,13740,13740,0
|
|
20241122,171200,766664990,13740,13740,13740,13740,0
|
|
20241122,171100,766664990,13740,13740,13740,13740,0
|
|
20241122,171000,766664990,13740,13740,13740,13740,0
|
|
20241122,170900,766664990,13740,13740,13740,13740,0
|
|
20241122,170800,766664990,13740,13740,13740,13740,0
|
|
20241122,170700,766664990,13740,13740,13740,13740,0
|
|
20241122,170600,766664990,13740,13740,13740,13740,0
|
|
20241122,170500,766664990,13740,13740,13740,13740,0
|
|
20241122,170400,766664990,13740,13740,13740,13740,0
|
|
20241122,170300,766664990,13740,13740,13740,13740,0
|
|
20241122,170200,766664990,13740,13740,13740,13740,0
|
|
20241122,170100,766664990,13740,13740,13740,13740,0
|
|
20241122,170000,766664990,13740,13740,13740,13740,1114
|
|
20241122,165900,766664990,13740,13740,13740,13740,0
|
|
20241122,165800,766664990,13740,13740,13740,13740,0
|
|
20241122,165700,766664990,13740,13740,13740,13740,0
|
|
20241122,165600,766664990,13740,13740,13740,13740,0
|
|
20241122,165500,766664990,13740,13740,13740,13740,0
|
|
20241122,165400,766664990,13740,13740,13740,13740,0
|
|
20241122,165300,766664990,13740,13740,13740,13740,0
|
|
20241122,165200,766664990,13740,13740,13740,13740,0
|
|
20241122,165100,766664990,13740,13740,13740,13740,0
|
|
20241122,165000,766664990,13740,13740,13740,13740,0
|
|
20241122,164900,766664990,13740,13740,13740,13740,0
|
|
20241122,164800,766664990,13740,13740,13740,13740,0
|
|
20241122,164700,766664990,13740,13740,13740,13740,0
|
|
20241122,164600,766664990,13740,13740,13740,13740,0
|
|
20241122,164500,766664990,13740,13740,13740,13740,0
|
|
20241122,164400,766664990,13740,13740,13740,13740,0
|
|
20241122,164300,766664990,13740,13740,13740,13740,0
|
|
20241122,164200,766664990,13740,13740,13740,13740,0
|
|
20241122,164100,766664990,13740,13740,13740,13740,0
|
|
20241122,164000,766664990,13740,13740,13740,13740,0
|
|
20241122,163900,766664990,13740,13740,13740,13740,0
|
|
20241122,163800,766664990,13740,13740,13740,13740,0
|
|
20241122,163700,766664990,13740,13740,13740,13740,0
|
|
20241122,163600,766664990,13740,13740,13740,13740,0
|
|
20241122,163500,766664990,13740,13740,13740,13740,0
|
|
20241122,163400,766664990,13740,13740,13740,13740,0
|
|
20241122,163300,766664990,13740,13740,13740,13740,0
|
|
20241122,163200,766664990,13740,13740,13740,13740,0
|
|
20241122,163100,766664990,13740,13740,13740,13740,0
|
|
20241122,163000,766664990,13740,13740,13740,13740,1114
|
|
20241122,162900,766664990,13740,13740,13740,13740,0
|
|
20241122,162800,766664990,13740,13740,13740,13740,0
|
|
20241122,162700,766664990,13740,13740,13740,13740,0
|
|
20241122,162600,766664990,13740,13740,13740,13740,0
|
|
20241122,162500,766664990,13740,13740,13740,13740,0
|
|
20241122,162400,766664990,13740,13740,13740,13740,0
|
|
20241122,162300,766664990,13740,13740,13740,13740,0
|
|
20241122,162200,766664990,13740,13740,13740,13740,0
|
|
20241122,162100,766664990,13740,13740,13740,13740,0
|
|
20241122,162000,766664990,13740,13740,13740,13740,0
|
|
20241122,161900,766664990,13740,13740,13740,13740,0
|
|
20241122,161800,766664990,13740,13740,13740,13740,0
|
|
20241122,161700,766664990,13740,13740,13740,13740,0
|
|
20241122,161600,766664990,13740,13740,13740,13740,0
|
|
20241122,161500,766664990,13740,13740,13740,13740,0
|
|
20241122,161400,766664990,13740,13740,13740,13740,0
|
|
20241122,161300,766664990,13740,13740,13740,13740,0
|
|
20241122,161200,766664990,13740,13740,13740,13740,0
|
|
20241122,161100,766664990,13740,13740,13740,13740,0
|
|
20241122,161000,766664990,13740,13740,13740,13740,0
|
|
20241122,160900,766664990,13740,13740,13740,13740,0
|
|
20241122,160800,766664990,13740,13740,13740,13740,0
|
|
20241122,160700,766664990,13740,13740,13740,13740,0
|
|
20241122,160600,766664990,13740,13740,13740,13740,0
|
|
20241122,160500,766664990,13740,13740,13740,13740,0
|
|
20241122,160400,766664990,13740,13740,13740,13740,0
|
|
20241122,160300,766664990,13740,13740,13740,13740,0
|
|
20241122,160200,766664990,13740,13740,13740,13740,0
|
|
20241122,160100,766664990,13740,13740,13740,13740,0
|
|
20241122,160000,766664990,13740,13740,13740,13740,1114
|
|
20241122,155900,766664990,13740,13740,13740,13740,0
|
|
20241122,155800,766664990,13740,13740,13740,13740,0
|
|
20241122,155700,766664990,13740,13740,13740,13740,0
|
|
20241122,155600,766664990,13740,13740,13740,13740,0
|
|
20241122,155500,766664990,13740,13740,13740,13740,0
|
|
20241122,155400,766664990,13740,13740,13740,13740,0
|
|
20241122,155300,766664990,13740,13740,13740,13740,0
|
|
20241122,155200,766664990,13740,13740,13740,13740,0
|
|
20241122,155100,766664990,13740,13740,13740,13740,0
|
|
20241122,155000,766664990,13740,13740,13740,13740,0
|
|
20241122,154900,766664990,13740,13740,13740,13740,0
|
|
20241122,154800,766664990,13740,13740,13740,13740,0
|
|
20241122,154700,766664990,13740,13740,13740,13740,0
|
|
20241122,154600,766664990,13740,13740,13740,13740,0
|
|
20241122,154500,766664990,13740,13740,13740,13740,0
|
|
20241122,154400,766664990,13740,13740,13740,13740,0
|
|
20241122,154300,766664990,13740,13740,13740,13740,0
|
|
20241122,154200,766664990,13740,13740,13740,13740,0
|
|
20241122,154100,766664990,13740,13740,13740,13740,0
|
|
20241122,154000,766664990,13740,13740,13740,13740,0
|
|
20241122,153900,766664990,13740,13740,13740,13740,0
|
|
20241122,153800,766664990,13740,13740,13740,13740,0
|
|
20241122,153700,766664990,13740,13740,13740,13740,0
|
|
20241122,153600,766664990,13740,13740,13740,13740,0
|
|
20241122,153500,766664990,13740,13740,13740,13740,0
|
|
20241122,153400,766664990,13740,13740,13740,13740,0
|
|
20241122,153300,766664990,13740,13740,13740,13740,0
|
|
20241122,153200,766664990,13740,13740,13740,13740,0
|
|
20241122,153100,766664990,13740,13740,13740,13740,0
|
|
20241122,153000,766664990,13740,13740,13740,13740,2228
|
|
20241122,152900,751358630,13780,13780,13780,13780,0
|
|
20241122,152800,751358630,13780,13780,13780,13780,0
|
|
20241122,152700,751358630,13780,13780,13780,13780,0
|
|
20241122,152600,751358630,13780,13780,13780,13780,0
|
|
20241122,152500,751358630,13780,13780,13780,13780,0
|
|
20241122,152400,751358630,13780,13780,13780,13780,0
|
|
20241122,152300,751358630,13780,13780,13780,13780,0
|
|
20241122,152200,751358630,13780,13780,13780,13780,0
|
|
20241122,152100,751358630,13780,13780,13780,13780,0
|
|
20241122,152000,751358630,13780,13780,13780,13780,0
|
|
20241122,151900,751358630,13780,13830,13830,13780,545
|
|
20241122,151800,743846280,13830,13810,13830,13780,190
|
|
20241122,151700,741222790,13840,13780,13840,13780,1530
|
|
20241122,151600,720052590,13830,13830,13830,13830,0
|
|
20241122,151500,720052590,13830,13800,13830,13800,54
|
|
20241122,151400,719306730,13790,13770,13790,13770,397
|
|
20241122,151300,713839080,13770,13770,13770,13770,160
|
|
20241122,151200,711635880,13780,13780,13780,13780,0
|
|
20241122,151100,711635880,13780,13780,13780,13780,0
|
|
20241122,151000,711635880,13780,13740,13840,13740,306
|
|
20241122,150900,707418040,13760,13760,13760,13760,230
|
|
20241122,150800,704253240,13840,13800,13840,13800,400
|
|
20241122,150700,698723600,13800,13780,13800,13770,401
|
|
20241122,150600,693197530,13810,13810,13810,13810,0
|
|
20241122,150500,693197530,13810,13810,13810,13810,0
|
|
20241122,150400,693197530,13810,13810,13810,13810,0
|
|
20241122,150300,693197530,13810,13810,13810,13810,0
|
|
20241122,150200,693197530,13810,13810,13810,13810,30
|
|
20241122,150100,692783230,13810,13810,13810,13810,20
|
|
20241122,150000,692507030,13800,13810,13810,13790,1270
|
|
20241122,145900,674978160,13850,13850,13850,13850,300
|
|
20241122,145800,670823160,13850,13850,13850,13850,100
|
|
20241122,145700,669438160,13850,13780,13850,13780,46
|
|
20241122,145600,668801230,13840,13840,13840,13840,0
|
|
20241122,145500,668801230,13840,13840,13840,13840,0
|
|
20241122,145400,668801230,13840,13770,13840,13770,50
|
|
20241122,145300,668111470,13730,13730,13730,13730,7
|
|
20241122,145200,668015360,13770,13770,13770,13770,0
|
|
20241122,145100,668015360,13770,13770,13770,13770,0
|
|
20241122,145000,668015360,13770,13770,13770,13770,0
|
|
20241122,144900,668015360,13770,13770,13770,13770,100
|
|
20241122,144800,666638360,13740,13730,13740,13730,18
|
|
20241122,144700,666391060,13850,13730,13850,13730,60
|
|
20241122,144600,665561020,13820,13820,13820,13820,0
|
|
20241122,144500,665561020,13820,13820,13820,13820,0
|
|
20241122,144400,665561020,13820,13820,13820,13820,0
|
|
20241122,144300,665561020,13820,13820,13820,13820,0
|
|
20241122,144200,665561020,13820,13820,13820,13820,0
|
|
20241122,144100,665561020,13820,13730,13820,13730,100
|
|
20241122,144000,664179200,13820,13820,13820,13820,0
|
|
20241122,143900,664179200,13820,13680,13820,13680,15
|
|
20241122,143800,663972960,13710,13710,13710,13710,0
|
|
20241122,143700,663972960,13710,13710,13710,13710,0
|
|
20241122,143600,663972960,13710,13700,13710,13700,248
|
|
20241122,143500,660573880,13780,13780,13780,13780,0
|
|
20241122,143400,660573880,13780,13750,13780,13660,1903
|
|
20241122,143300,634480220,13780,13780,13780,13780,0
|
|
20241122,143200,634480220,13780,13780,13780,13780,0
|
|
20241122,143100,634480220,13780,13780,13780,13780,0
|
|
20241122,143000,634480220,13780,13780,13780,13780,102
|
|
20241122,142900,633074660,13780,13780,13780,13780,0
|
|
20241122,142800,633074660,13780,13780,13780,13780,0
|
|
20241122,142700,633074660,13780,13780,13780,13780,0
|
|
20241122,142600,633074660,13780,13780,13780,13780,0
|
|
20241122,142500,633074660,13780,13780,13780,13780,0
|
|
20241122,142400,633074660,13780,13780,13780,13780,4
|
|
20241122,142300,633019540,13780,13750,13810,13750,162
|
|
20241122,142200,630784060,13770,13730,13770,13700,1031
|
|
20241122,142100,616635720,13800,13770,13800,13770,29
|
|
20241122,142000,616236330,13750,13730,13750,13730,159
|
|
20241122,141900,614051970,13720,13720,13720,13720,0
|
|
20241122,141800,614051970,13720,13720,13720,13720,0
|
|
20241122,141700,614051970,13720,13720,13720,13720,0
|
|
20241122,141600,614051970,13720,13700,13720,13700,25
|
|
20241122,141500,613709010,13690,13690,13690,13690,0
|
|
20241122,141400,613709010,13690,13690,13690,13690,0
|
|
20241122,141300,613709010,13690,13690,13690,13690,0
|
|
20241122,141200,613709010,13690,13690,13690,13690,0
|
|
20241122,141100,613709010,13690,13690,13690,13690,144
|
|
20241122,141000,611737650,13690,13690,13690,13690,0
|
|
20241122,140900,611737650,13690,13690,13690,13690,0
|
|
20241122,140800,611737650,13690,13690,13690,13690,0
|
|
20241122,140700,611737650,13690,13690,13690,13690,11
|
|
20241122,140600,611587060,13690,13690,13690,13690,0
|
|
20241122,140500,611587060,13690,13700,13700,13690,77
|
|
20241122,140400,610532920,13700,13700,13700,13700,0
|
|
20241122,140300,610532920,13700,13700,13700,13700,0
|
|
20241122,140200,610532920,13700,13700,13700,13700,0
|
|
20241122,140100,610532920,13700,13700,13700,13700,0
|
|
20241122,140000,610532920,13700,13700,13700,13700,100
|
|
20241122,135900,609162920,13750,13750,13750,13750,0
|
|
20241122,135800,609162920,13750,13700,13750,13700,278
|
|
20241122,135700,605350330,13660,13690,13690,13660,1147
|
|
20241122,135600,589670790,13730,13730,13730,13730,0
|
|
20241122,135500,589670790,13730,13730,13730,13730,53
|
|
20241122,135400,588943100,13730,13730,13730,13730,0
|
|
20241122,135300,588943100,13730,13730,13730,13730,0
|
|
20241122,135200,588943100,13730,13740,13740,13700,839
|
|
20241122,135100,577438280,13800,13770,13810,13770,291
|
|
20241122,135000,573419830,13730,13740,13740,13730,357
|
|
20241122,134900,568514730,13730,13730,13730,13730,0
|
|
20241122,134800,568514730,13730,13740,13740,13730,500
|
|
20241122,134700,561649720,13740,13740,13740,13740,0
|
|
20241122,134600,561649720,13740,13740,13740,13740,0
|
|
20241122,134500,561649720,13740,13830,13840,13740,1046
|
|
20241122,134400,547227690,13840,13730,13840,13730,310
|
|
20241122,134300,542963980,13700,13700,13700,13700,0
|
|
20241122,134200,542963980,13700,13720,13720,13700,1300
|
|
20241122,134100,525150360,13750,13790,13790,13750,558
|
|
20241122,134000,517470640,13840,13840,13840,13840,0
|
|
20241122,133900,517470640,13840,13840,13840,13840,0
|
|
20241122,133800,517470640,13840,13750,13840,13750,255
|
|
20241122,133700,513943100,13720,13720,13720,13720,40
|
|
20241122,133600,513394300,13720,13720,13720,13720,0
|
|
20241122,133500,513394300,13720,13730,13730,13720,139
|
|
20241122,133400,511486730,13730,13730,13730,13730,2
|
|
20241122,133300,511459270,13760,13760,13760,13760,280
|
|
20241122,133200,507606470,13740,13780,13780,13740,6
|
|
20241122,133100,507523920,13760,13760,13760,13760,0
|
|
20241122,133000,507523920,13760,13760,13760,13760,0
|
|
20241122,132900,507523920,13760,13760,13760,13760,0
|
|
20241122,132800,507523920,13760,13760,13760,13760,0
|
|
20241122,132700,507523920,13760,13760,13760,13750,252
|
|
20241122,132600,504057400,13800,13800,13800,13800,10
|
|
20241122,132500,503919400,13800,13800,13800,13800,7
|
|
20241122,132400,503822800,13800,13800,13800,13800,54
|
|
20241122,132300,503077600,13760,13760,13760,13760,0
|
|
20241122,132200,503077600,13760,13760,13760,13760,0
|
|
20241122,132100,503077600,13760,13760,13760,13760,0
|
|
20241122,132000,503077600,13760,13760,13760,13760,0
|
|
20241122,131900,503077600,13760,13760,13760,13760,0
|
|
20241122,131800,503077600,13760,13760,13760,13760,0
|
|
20241122,131700,503077600,13760,13760,13760,13760,0
|
|
20241122,131600,503077600,13760,13760,13760,13760,0
|
|
20241122,131500,503077600,13760,13760,13760,13760,0
|
|
20241122,131400,503077600,13760,13760,13760,13760,0
|
|
20241122,131300,503077600,13760,13760,13760,13760,0
|
|
20241122,131200,503077600,13760,13760,13760,13760,4
|
|
20241122,131100,503022560,13760,13760,13760,13760,0
|
|
20241122,131000,503022560,13760,13760,13760,13760,0
|
|
20241122,130900,503022560,13760,13760,13760,13760,0
|
|
20241122,130800,503022560,13760,13760,13760,13760,0
|
|
20241122,130700,503022560,13760,13760,13760,13760,0
|
|
20241122,130600,503022560,13760,13760,13760,13760,0
|
|
20241122,130500,503022560,13760,13760,13760,13760,0
|
|
20241122,130400,503022560,13760,13760,13760,13760,0
|
|
20241122,130300,503022560,13760,13760,13760,13760,0
|
|
20241122,130200,503022560,13760,13760,13760,13760,50
|
|
20241122,130100,502334560,13770,13770,13770,13770,0
|
|
20241122,130000,502334560,13770,13770,13770,13770,0
|
|
20241122,125900,502334560,13770,13790,13790,13770,104
|
|
20241122,125800,500902440,13800,13800,13800,13800,0
|
|
20241122,125700,500902440,13800,13800,13800,13800,4
|
|
20241122,125600,500847240,13840,13840,13840,13840,0
|
|
20241122,125500,500847240,13840,13840,13840,13840,0
|
|
20241122,125400,500847240,13840,13840,13840,13840,0
|
|
20241122,125300,500847240,13840,13840,13840,13840,0
|
|
20241122,125200,500847240,13840,13840,13840,13840,5
|
|
20241122,125100,500778040,13840,13840,13840,13840,0
|
|
20241122,125000,500778040,13840,13840,13840,13840,0
|
|
20241122,124900,500778040,13840,13840,13840,13840,60
|
|
20241122,124800,499947640,13840,13840,13840,13840,0
|
|
20241122,124700,499947640,13840,13840,13840,13840,0
|
|
20241122,124600,499947640,13840,13840,13840,13840,14
|
|
20241122,124500,499753880,13840,13840,13840,13840,0
|
|
20241122,124400,499753880,13840,13840,13840,13840,0
|
|
20241122,124300,499753880,13840,13840,13840,13840,0
|
|
20241122,124200,499753880,13840,13840,13840,13840,0
|
|
20241122,124100,499753880,13840,13830,13840,13830,10
|
|
20241122,124000,499615500,13840,13840,13840,13840,0
|
|
20241122,123900,499615500,13840,13840,13840,13840,30
|
|
20241122,123800,499200300,13840,13840,13840,13840,0
|
|
20241122,123700,499200300,13840,13840,13840,13840,0
|
|
20241122,123600,499200300,13840,13840,13840,13840,0
|
|
20241122,123500,499200300,13840,13840,13840,13840,0
|
|
20241122,123400,499200300,13840,13840,13840,13840,0
|
|
20241122,123300,499200300,13840,13840,13840,13840,0
|
|
20241122,123200,499200300,13840,13840,13840,13840,0
|
|
20241122,123100,499200300,13840,13840,13840,13840,0
|
|
20241122,123000,499200300,13840,13840,13840,13840,0
|
|
20241122,122900,499200300,13840,13840,13840,13840,0
|
|
20241122,122800,499200300,13840,13840,13840,13840,0
|
|
20241122,122700,499200300,13840,13840,13840,13840,0
|
|
20241122,122600,499200300,13840,13840,13840,13840,0
|
|
20241122,122500,499200300,13840,13840,13840,13840,1
|
|
20241122,122400,499186460,13840,13840,13840,13840,0
|
|
20241122,122300,499186460,13840,13840,13840,13840,0
|
|
20241122,122200,499186460,13840,13840,13840,13840,0
|
|
20241122,122100,499186460,13840,13840,13840,13840,0
|
|
20241122,122000,499186460,13840,13840,13840,13840,0
|
|
20241122,121900,499186460,13840,13840,13840,13840,0
|
|
20241122,121800,499186460,13840,13810,13840,13810,41
|
|
20241122,121700,498619430,13820,13820,13820,13820,0
|
|
20241122,121600,498619430,13820,13780,13820,13770,58
|
|
20241122,121500,497818860,13800,13800,13800,13800,0
|
|
20241122,121400,497818860,13800,13800,13800,13800,0
|
|
20241122,121300,497818860,13800,13800,13800,13800,0
|
|
20241122,121200,497818860,13800,13800,13800,13800,0
|
|
20241122,121100,497818860,13800,13800,13800,13800,0
|
|
20241122,121000,497818860,13800,13800,13800,13800,0
|
|
20241122,120900,497818860,13800,13800,13800,13800,0
|
|
20241122,120800,497818860,13800,13800,13800,13800,0
|
|
20241122,120700,497818860,13800,13810,13810,13800,360
|
|
20241122,120600,492850400,13810,13810,13810,13810,0
|
|
20241122,120500,492850400,13810,13810,13810,13810,0
|
|
20241122,120400,492850400,13810,13810,13810,13810,0
|
|
20241122,120300,492850400,13810,13810,13810,13810,0
|
|
20241122,120200,492850400,13810,13810,13810,13810,0
|
|
20241122,120100,492850400,13810,13810,13810,13810,0
|
|
20241122,120000,492850400,13810,13810,13810,13810,0
|
|
20241122,115900,492850400,13810,13810,13810,13810,0
|
|
20241122,115800,492850400,13810,13810,13810,13810,0
|
|
20241122,115700,492850400,13810,13810,13810,13810,0
|
|
20241122,115600,492850400,13810,13810,13810,13810,0
|
|
20241122,115500,492850400,13810,13810,13810,13810,0
|
|
20241122,115400,492850400,13810,13810,13810,13810,0
|
|
20241122,115300,492850400,13810,13810,13810,13810,0
|
|
20241122,115200,492850400,13810,13810,13810,13810,0
|
|
20241122,115100,492850400,13810,13810,13810,13810,0
|
|
20241122,115000,492850400,13810,13810,13810,13810,182
|
|
20241122,114900,490336980,13810,13810,13810,13810,0
|
|
20241122,114800,490336980,13810,13810,13810,13810,0
|
|
20241122,114700,490336980,13810,13810,13810,13810,0
|
|
20241122,114600,490336980,13810,13810,13810,13810,0
|
|
20241122,114500,490336980,13810,13810,13810,13810,0
|
|
20241122,114400,490336980,13810,13810,13810,13810,1
|
|
20241122,114300,490323170,13810,13810,13810,13810,0
|
|
20241122,114200,490323170,13810,13810,13810,13810,0
|
|
20241122,114100,490323170,13810,13810,13810,13810,22
|
|
20241122,114000,490019350,13810,13810,13810,13810,3
|
|
20241122,113900,489977920,13780,13780,13780,13780,0
|
|
20241122,113800,489977920,13780,13780,13780,13780,0
|
|
20241122,113700,489977920,13780,13770,13780,13770,277
|
|
20241122,113600,486161130,13770,13770,13770,13770,0
|
|
20241122,113500,486161130,13770,13770,13770,13770,0
|
|
20241122,113400,486161130,13770,13770,13770,13770,0
|
|
20241122,113300,486161130,13770,13770,13770,13770,1
|
|
20241122,113200,486147360,13780,13780,13780,13780,10
|
|
20241122,113100,486009560,13780,13700,13780,13700,228
|
|
20241122,113000,482878920,13680,13680,13680,13680,0
|
|
20241122,112900,482878920,13680,13680,13680,13680,10
|
|
20241122,112800,482742120,13680,13680,13680,13680,0
|
|
20241122,112700,482742120,13680,13680,13680,13680,0
|
|
20241122,112600,482742120,13680,13680,13680,13680,0
|
|
20241122,112500,482742120,13680,13680,13680,13680,0
|
|
20241122,112400,482742120,13680,13680,13680,13680,0
|
|
20241122,112300,482742120,13680,13680,13680,13680,0
|
|
20241122,112200,482742120,13680,13730,13730,13680,1155
|
|
20241122,112100,466913650,13740,13740,13740,13740,0
|
|
20241122,112000,466913650,13740,13740,13740,13740,0
|
|
20241122,111900,466913650,13740,13740,13740,13740,0
|
|
20241122,111800,466913650,13740,13740,13740,13740,6
|
|
20241122,111700,466831210,13890,13890,13890,13890,0
|
|
20241122,111600,466831210,13890,13890,13890,13890,0
|
|
20241122,111500,466831210,13890,13890,13890,13890,0
|
|
20241122,111400,466831210,13890,13890,13890,13890,0
|
|
20241122,111300,466831210,13890,13890,13890,13890,0
|
|
20241122,111200,466831210,13890,13890,13890,13890,0
|
|
20241122,111100,466831210,13890,13890,13890,13890,0
|
|
20241122,111000,466831210,13890,13890,13890,13890,0
|
|
20241122,110900,466831210,13890,13780,13890,13780,50
|
|
20241122,110800,466137190,13770,13770,13770,13770,0
|
|
20241122,110700,466137190,13770,13770,13770,13770,0
|
|
20241122,110600,466137190,13770,13770,13770,13770,0
|
|
20241122,110500,466137190,13770,13770,13770,13770,0
|
|
20241122,110400,466137190,13770,13770,13770,13770,0
|
|
20241122,110300,466137190,13770,13770,13770,13770,0
|
|
20241122,110200,466137190,13770,13770,13770,13770,0
|
|
20241122,110100,466137190,13770,13770,13770,13770,0
|
|
20241122,110000,466137190,13770,13770,13770,13770,0
|
|
20241122,105900,466137190,13770,13770,13770,13770,10
|
|
20241122,105800,465999490,13770,13770,13770,13770,0
|
|
20241122,105700,465999490,13770,13770,13770,13770,0
|
|
20241122,105600,465999490,13770,13770,13770,13770,0
|
|
20241122,105500,465999490,13770,13770,13770,13770,0
|
|
20241122,105400,465999490,13770,13770,13770,13770,0
|
|
20241122,105300,465999490,13770,13770,13770,13770,4
|
|
20241122,105200,465944410,13770,13770,13770,13770,17
|
|
20241122,105100,465710320,13760,13760,13760,13760,0
|
|
20241122,105000,465710320,13760,13710,13790,13680,1563
|
|
20241122,104900,444250990,13700,13720,13720,13700,418
|
|
20241122,104800,438522480,13740,13750,13750,13740,33
|
|
20241122,104700,438069050,13790,13780,13790,13780,3
|
|
20241122,104600,438027700,13830,13830,13830,13830,0
|
|
20241122,104500,438027700,13830,13780,13830,13780,10
|
|
20241122,104400,437889800,13750,13750,13750,13750,0
|
|
20241122,104300,437889800,13750,13750,13750,13750,0
|
|
20241122,104200,437889800,13750,13750,13750,13750,0
|
|
20241122,104100,437889800,13750,13750,13750,13750,0
|
|
20241122,104000,437889800,13750,13750,13750,13750,0
|
|
20241122,103900,437889800,13750,13750,13750,13750,0
|
|
20241122,103800,437889800,13750,13750,13750,13750,0
|
|
20241122,103700,437889800,13750,13780,13780,13710,30
|
|
20241122,103600,437477650,13780,13790,13790,13780,23
|
|
20241122,103500,437160500,13810,13810,13810,13810,51
|
|
20241122,103400,436456190,13810,13830,13830,13810,147
|
|
20241122,103300,434423220,13830,13830,13830,13830,14
|
|
20241122,103200,434229600,13830,13710,13830,13710,2738
|
|
20241122,103100,396451780,13710,13710,13710,13710,0
|
|
20241122,103000,396451780,13710,13690,13710,13690,16
|
|
20241122,102900,396232460,13690,13690,13690,13690,8
|
|
20241122,102800,396122940,13700,13700,13700,13700,100
|
|
20241122,102700,394752940,13700,13700,13700,13700,0
|
|
20241122,102600,394752940,13700,13700,13700,13700,0
|
|
20241122,102500,394752940,13700,13700,13700,13700,111
|
|
20241122,102400,393232240,13720,13720,13720,13720,37
|
|
20241122,102300,392724600,13690,13590,13720,13590,342
|
|
20241122,102200,388052830,13500,13760,13760,13500,1996
|
|
20241122,102100,360710480,13780,13780,13780,13780,0
|
|
20241122,102000,360710480,13780,13780,13780,13780,0
|
|
20241122,101900,360710480,13780,13790,13790,13770,528
|
|
20241122,101800,353433360,13790,13790,13790,13790,0
|
|
20241122,101700,353433360,13790,13790,13790,13790,0
|
|
20241122,101600,353433360,13790,13790,13790,13790,0
|
|
20241122,101500,353433360,13790,13790,13790,13790,0
|
|
20241122,101400,353433360,13790,13790,13790,13790,0
|
|
20241122,101300,353433360,13790,13790,13790,13790,0
|
|
20241122,101200,353433360,13790,13810,13810,13790,996
|
|
20241122,101100,339691570,13810,13810,13810,13810,450
|
|
20241122,101000,333477070,13810,13810,13810,13810,0
|
|
20241122,100900,333477070,13810,13810,13810,13810,61
|
|
20241122,100800,332634660,13840,13840,13840,13840,5
|
|
20241122,100700,332565460,13850,13840,13850,13840,6
|
|
20241122,100600,332482410,13850,13850,13850,13850,0
|
|
20241122,100500,332482410,13850,13850,13850,13850,0
|
|
20241122,100400,332482410,13850,13850,13850,13850,10
|
|
20241122,100300,332343910,13850,13850,13850,13850,0
|
|
20241122,100200,332343910,13850,13850,13850,13850,0
|
|
20241122,100100,332343910,13850,13860,13860,13850,612
|
|
20241122,100000,323864700,13890,13890,13890,13890,1
|
|
20241122,095900,323850810,13890,13890,13890,13890,4
|
|
20241122,095800,323795250,13890,13930,13930,13890,101
|
|
20241122,095700,322392200,13940,13940,13940,13940,1
|
|
20241122,095600,322378260,13930,13940,13940,13930,291
|
|
20241122,095500,318323630,13930,13930,13930,13930,0
|
|
20241122,095400,318323630,13930,13930,13930,13930,2
|
|
20241122,095300,318295770,13930,13950,14030,13900,2501
|
|
20241122,095200,283338490,13950,13950,13950,13950,5
|
|
20241122,095100,283268740,13920,13920,13920,13920,1
|
|
20241122,095000,283254820,13940,13950,13950,13940,638
|
|
20241122,094900,274356090,13980,13990,13990,13980,193
|
|
20241122,094800,271657940,13990,13990,13990,13990,0
|
|
20241122,094700,271657940,13990,13990,13990,13990,2
|
|
20241122,094600,271629960,13990,13990,13990,13980,28
|
|
20241122,094500,271238340,13990,13990,13990,13990,50
|
|
20241122,094400,270538840,13990,13990,13990,13990,0
|
|
20241122,094300,270538840,13990,13960,13990,13960,78
|
|
20241122,094200,269449000,13940,13940,13940,13910,860
|
|
20241122,094100,257465600,13960,14020,14020,13960,850
|
|
20241122,094000,245578950,14020,14020,14020,14020,0
|
|
20241122,093900,245578950,14020,14050,14050,14020,20
|
|
20241122,093800,245298520,14110,14110,14110,14110,0
|
|
20241122,093700,245298520,14110,14110,14110,14110,0
|
|
20241122,093600,245298520,14110,14080,14110,14080,53
|
|
20241122,093500,244551860,14110,14030,14110,14030,1475
|
|
20241122,093400,223812720,14030,13980,14030,13980,213
|
|
20241122,093300,220832810,13950,13980,13980,13940,331
|
|
20241122,093200,216211060,13980,13980,13980,13980,0
|
|
20241122,093100,216211060,13980,14100,14100,13940,1089
|
|
20241122,093000,200933950,14100,14100,14100,14100,200
|
|
20241122,092900,198113950,14100,14180,14180,14100,578
|
|
20241122,092800,189923950,14180,14210,14250,14180,734
|
|
20241122,092700,179496730,14210,14210,14210,14210,100
|
|
20241122,092600,178075730,14210,14210,14210,14210,369
|
|
20241122,092500,172832240,14210,14260,14300,14210,1117
|
|
20241122,092400,156895890,14280,14230,14280,14210,1322
|
|
20241122,092300,138057760,14230,14100,14230,14100,920
|
|
20241122,092200,125004940,14090,14130,14130,14060,912
|
|
20241122,092100,112149470,14200,14200,14200,14200,0
|
|
20241122,092000,112149470,14200,14200,14200,14200,0
|
|
20241122,091900,112149470,14200,14140,14200,14140,107
|
|
20241122,091800,110630310,14190,14090,14190,14090,382
|
|
20241122,091700,105227270,14090,14090,14090,14090,88
|
|
20241122,091600,103987350,14090,13960,14090,13960,1619
|
|
20241122,091500,81301580,13960,13970,13970,13960,23
|
|
20241122,091400,80980490,13980,13950,13990,13950,511
|
|
20241122,091300,73843170,13950,13950,13950,13950,59
|
|
20241122,091200,73020120,13860,13780,13860,13780,278
|
|
20241122,091100,69174220,13800,13800,13800,13800,0
|
|
20241122,091000,69174220,13800,13800,13800,13800,13
|
|
20241122,090900,68994820,13800,13800,13800,13800,73
|
|
20241122,090800,67987420,13810,13750,13810,13750,1000
|
|
20241122,090700,54189770,13710,13720,13720,13710,498
|
|
20241122,090600,47361420,13710,13710,13710,13710,116
|
|
20241122,090500,45771060,13740,13740,13740,13740,102
|
|
20241122,090400,44369580,13740,13820,13830,13730,3024
|
|
20241122,090300,2733330,13830,13830,13830,13830,50
|
|
20241122,090200,2041830,13830,13830,13830,13830,51
|
|
20241122,090100,1336500,13860,13860,13860,13860,0
|
|
20241122,090000,1336500,13860,13950,13950,13860,96
|