700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,203700,717606520,18040,18040,18040,18040,1027
|
|
20241122,203600,717606520,18040,18040,18040,18040,0
|
|
20241122,203500,717606520,18040,18040,18040,18040,0
|
|
20241122,203400,717606520,18040,18040,18040,18040,0
|
|
20241122,203300,717606520,18040,18040,18040,18040,0
|
|
20241122,203200,717606520,18040,18040,18040,18040,0
|
|
20241122,203100,717606520,18040,18040,18040,18040,0
|
|
20241122,203000,717606520,18040,18040,18040,18040,0
|
|
20241122,202900,717606520,18040,18040,18040,18040,0
|
|
20241122,202800,717606520,18040,18040,18040,18040,0
|
|
20241122,202700,717606520,18040,18040,18040,18040,0
|
|
20241122,202600,717606520,18040,18040,18040,18040,0
|
|
20241122,202500,717606520,18040,18040,18040,18040,0
|
|
20241122,202400,717606520,18040,18040,18040,18040,0
|
|
20241122,202300,717606520,18040,18040,18040,18040,0
|
|
20241122,202200,717606520,18040,18040,18040,18040,0
|
|
20241122,202100,717606520,18040,18040,18040,18040,0
|
|
20241122,202000,717606520,18040,18040,18040,18040,0
|
|
20241122,201900,717606520,18040,18040,18040,18040,0
|
|
20241122,201800,717606520,18040,18040,18040,18040,0
|
|
20241122,201700,717606520,18040,18040,18040,18040,0
|
|
20241122,201600,717606520,18040,18040,18040,18040,0
|
|
20241122,201500,717606520,18040,18040,18040,18040,0
|
|
20241122,201400,717606520,18040,18040,18040,18040,0
|
|
20241122,201300,717606520,18040,18040,18040,18040,0
|
|
20241122,201200,717606520,18040,18040,18040,18040,0
|
|
20241122,201100,717606520,18040,18040,18040,18040,0
|
|
20241122,201000,717606520,18040,18040,18040,18040,0
|
|
20241122,200900,717606520,18040,18040,18040,18040,0
|
|
20241122,200800,717606520,18040,18040,18040,18040,0
|
|
20241122,200700,717606520,18040,18040,18040,18040,1027
|
|
20241122,200600,717606520,18040,18040,18040,18040,0
|
|
20241122,200500,717606520,18040,18040,18040,18040,0
|
|
20241122,200400,717606520,18040,18040,18040,18040,0
|
|
20241122,200300,717606520,18040,18040,18040,18040,0
|
|
20241122,200200,717606520,18040,18040,18040,18040,0
|
|
20241122,200100,717606520,18040,18040,18040,18040,0
|
|
20241122,200000,717606520,18040,18040,18040,18040,0
|
|
20241122,195900,717606520,18040,18040,18040,18040,0
|
|
20241122,195800,717606520,18040,18040,18040,18040,0
|
|
20241122,195700,717606520,18040,18040,18040,18040,0
|
|
20241122,195600,717606520,18040,18040,18040,18040,0
|
|
20241122,195500,717606520,18040,18040,18040,18040,0
|
|
20241122,195400,717606520,18040,18040,18040,18040,0
|
|
20241122,195300,717606520,18040,18040,18040,18040,0
|
|
20241122,195200,717606520,18040,18040,18040,18040,0
|
|
20241122,195100,717606520,18040,18040,18040,18040,0
|
|
20241122,195000,717606520,18040,18040,18040,18040,0
|
|
20241122,194900,717606520,18040,18040,18040,18040,0
|
|
20241122,194800,717606520,18040,18040,18040,18040,0
|
|
20241122,194700,717606520,18040,18040,18040,18040,0
|
|
20241122,194600,717606520,18040,18040,18040,18040,0
|
|
20241122,194500,717606520,18040,18040,18040,18040,0
|
|
20241122,194400,717606520,18040,18040,18040,18040,0
|
|
20241122,194300,717606520,18040,18040,18040,18040,0
|
|
20241122,194200,717606520,18040,18040,18040,18040,0
|
|
20241122,194100,717606520,18040,18040,18040,18040,0
|
|
20241122,194000,717606520,18040,18040,18040,18040,0
|
|
20241122,193900,717606520,18040,18040,18040,18040,0
|
|
20241122,193800,717606520,18040,18040,18040,18040,0
|
|
20241122,193700,717606520,18040,18040,18040,18040,1027
|
|
20241122,193600,717606520,18040,18040,18040,18040,0
|
|
20241122,193500,717606520,18040,18040,18040,18040,0
|
|
20241122,193400,717606520,18040,18040,18040,18040,0
|
|
20241122,193300,717606520,18040,18040,18040,18040,0
|
|
20241122,193200,717606520,18040,18040,18040,18040,0
|
|
20241122,193100,717606520,18040,18040,18040,18040,0
|
|
20241122,193000,717606520,18040,18040,18040,18040,0
|
|
20241122,192900,717606520,18040,18040,18040,18040,0
|
|
20241122,192800,717606520,18040,18040,18040,18040,0
|
|
20241122,192700,717606520,18040,18040,18040,18040,0
|
|
20241122,192600,717606520,18040,18040,18040,18040,0
|
|
20241122,192500,717606520,18040,18040,18040,18040,0
|
|
20241122,192400,717606520,18040,18040,18040,18040,0
|
|
20241122,192300,717606520,18040,18040,18040,18040,0
|
|
20241122,192200,717606520,18040,18040,18040,18040,0
|
|
20241122,192100,717606520,18040,18040,18040,18040,0
|
|
20241122,192000,717606520,18040,18040,18040,18040,0
|
|
20241122,191900,717606520,18040,18040,18040,18040,0
|
|
20241122,191800,717606520,18040,18040,18040,18040,0
|
|
20241122,191700,717606520,18040,18040,18040,18040,0
|
|
20241122,191600,717606520,18040,18040,18040,18040,0
|
|
20241122,191500,717606520,18040,18040,18040,18040,0
|
|
20241122,191400,717606520,18040,18040,18040,18040,0
|
|
20241122,191300,717606520,18040,18040,18040,18040,0
|
|
20241122,191200,717606520,18040,18040,18040,18040,0
|
|
20241122,191100,717606520,18040,18040,18040,18040,0
|
|
20241122,191000,717606520,18040,18040,18040,18040,0
|
|
20241122,190900,717606520,18040,18040,18040,18040,0
|
|
20241122,190800,717606520,18040,18040,18040,18040,0
|
|
20241122,190700,717606520,18040,18040,18040,18040,1027
|
|
20241122,190600,717606520,18040,18040,18040,18040,0
|
|
20241122,190500,717606520,18040,18040,18040,18040,0
|
|
20241122,190400,717606520,18040,18040,18040,18040,0
|
|
20241122,190300,717606520,18040,18040,18040,18040,0
|
|
20241122,190200,717606520,18040,18040,18040,18040,0
|
|
20241122,190100,717606520,18040,18040,18040,18040,0
|
|
20241122,190000,717606520,18040,18040,18040,18040,0
|
|
20241122,185900,717606520,18040,18040,18040,18040,0
|
|
20241122,185800,717606520,18040,18040,18040,18040,0
|
|
20241122,185700,717606520,18040,18040,18040,18040,0
|
|
20241122,185600,717606520,18040,18040,18040,18040,0
|
|
20241122,185500,717606520,18040,18040,18040,18040,0
|
|
20241122,185400,717606520,18040,18040,18040,18040,0
|
|
20241122,185300,717606520,18040,18040,18040,18040,0
|
|
20241122,185200,717606520,18040,18040,18040,18040,0
|
|
20241122,185100,717606520,18040,18040,18040,18040,0
|
|
20241122,185000,717606520,18040,18040,18040,18040,0
|
|
20241122,184900,717606520,18040,18040,18040,18040,0
|
|
20241122,184800,717606520,18040,18040,18040,18040,0
|
|
20241122,184700,717606520,18040,18040,18040,18040,0
|
|
20241122,184600,717606520,18040,18040,18040,18040,0
|
|
20241122,184500,717606520,18040,18040,18040,18040,0
|
|
20241122,184400,717606520,18040,18040,18040,18040,0
|
|
20241122,184300,717606520,18040,18040,18040,18040,0
|
|
20241122,184200,717606520,18040,18040,18040,18040,0
|
|
20241122,184100,717606520,18040,18040,18040,18040,0
|
|
20241122,184000,717606520,18040,18040,18040,18040,0
|
|
20241122,183900,717606520,18040,18040,18040,18040,0
|
|
20241122,183800,717606520,18040,18040,18040,18040,0
|
|
20241122,183700,717606520,18040,18040,18040,18040,1027
|
|
20241122,183600,717606520,18040,18040,18040,18040,0
|
|
20241122,183500,717606520,18040,18040,18040,18040,0
|
|
20241122,183400,717606520,18040,18040,18040,18040,0
|
|
20241122,183300,717606520,18040,18040,18040,18040,0
|
|
20241122,183200,717606520,18040,18040,18040,18040,0
|
|
20241122,183100,717606520,18040,18040,18040,18040,0
|
|
20241122,183000,717606520,18040,18040,18040,18040,0
|
|
20241122,182900,717606520,18040,18040,18040,18040,0
|
|
20241122,182800,717606520,18040,18040,18040,18040,0
|
|
20241122,182700,717606520,18040,18040,18040,18040,0
|
|
20241122,182600,717606520,18040,18040,18040,18040,0
|
|
20241122,182500,717606520,18040,18040,18040,18040,0
|
|
20241122,182400,717606520,18040,18040,18040,18040,0
|
|
20241122,182300,717606520,18040,18040,18040,18040,0
|
|
20241122,182200,717606520,18040,18040,18040,18040,0
|
|
20241122,182100,717606520,18040,18040,18040,18040,0
|
|
20241122,182000,717606520,18040,18040,18040,18040,0
|
|
20241122,181900,717606520,18040,18040,18040,18040,0
|
|
20241122,181800,717606520,18040,18040,18040,18040,0
|
|
20241122,181700,717606520,18040,18040,18040,18040,0
|
|
20241122,181600,717606520,18040,18040,18040,18040,0
|
|
20241122,181500,717606520,18040,18040,18040,18040,0
|
|
20241122,181400,717606520,18040,18040,18040,18040,0
|
|
20241122,181300,717606520,18040,18040,18040,18040,0
|
|
20241122,181200,717606520,18040,18040,18040,18040,0
|
|
20241122,181100,717606520,18040,18040,18040,18040,0
|
|
20241122,181000,717606520,18040,18040,18040,18040,0
|
|
20241122,180900,717606520,18040,18040,18040,18040,0
|
|
20241122,180800,717606520,18040,18040,18040,18040,0
|
|
20241122,180700,717606520,18040,18040,18040,18040,1027
|
|
20241122,180600,717606520,18040,18040,18040,18040,0
|
|
20241122,180500,717606520,18040,18040,18040,18040,0
|
|
20241122,180400,717606520,18040,18040,18040,18040,0
|
|
20241122,180300,717606520,18040,18040,18040,18040,0
|
|
20241122,180200,717606520,18040,18040,18040,18040,0
|
|
20241122,180100,717606520,18040,18040,18040,18040,0
|
|
20241122,180000,717606520,18040,18040,18040,18040,0
|
|
20241122,175900,717606520,18040,18040,18040,18040,0
|
|
20241122,175800,717606520,18040,18040,18040,18040,0
|
|
20241122,175700,717606520,18040,18040,18040,18040,0
|
|
20241122,175600,717606520,18040,18040,18040,18040,0
|
|
20241122,175500,717606520,18040,18040,18040,18040,0
|
|
20241122,175400,717606520,18040,18040,18040,18040,0
|
|
20241122,175300,717606520,18040,18040,18040,18040,0
|
|
20241122,175200,717606520,18040,18040,18040,18040,0
|
|
20241122,175100,717606520,18040,18040,18040,18040,0
|
|
20241122,175000,717606520,18040,18040,18040,18040,0
|
|
20241122,174900,717606520,18040,18040,18040,18040,0
|
|
20241122,174800,717606520,18040,18040,18040,18040,0
|
|
20241122,174700,717606520,18040,18040,18040,18040,0
|
|
20241122,174600,717606520,18040,18040,18040,18040,0
|
|
20241122,174500,717606520,18040,18040,18040,18040,0
|
|
20241122,174400,717606520,18040,18040,18040,18040,0
|
|
20241122,174300,717606520,18040,18040,18040,18040,0
|
|
20241122,174200,717606520,18040,18040,18040,18040,0
|
|
20241122,174100,717606520,18040,18040,18040,18040,0
|
|
20241122,174000,717606520,18040,18040,18040,18040,0
|
|
20241122,173900,717606520,18040,18040,18040,18040,0
|
|
20241122,173800,717606520,18040,18040,18040,18040,0
|
|
20241122,173700,717606520,18040,18040,18040,18040,1027
|
|
20241122,173600,717606520,18040,18040,18040,18040,0
|
|
20241122,173500,717606520,18040,18040,18040,18040,0
|
|
20241122,173400,717606520,18040,18040,18040,18040,0
|
|
20241122,173300,717606520,18040,18040,18040,18040,0
|
|
20241122,173200,717606520,18040,18040,18040,18040,0
|
|
20241122,173100,717606520,18040,18040,18040,18040,0
|
|
20241122,173000,717606520,18040,18040,18040,18040,0
|
|
20241122,172900,717606520,18040,18040,18040,18040,0
|
|
20241122,172800,717606520,18040,18040,18040,18040,0
|
|
20241122,172700,717606520,18040,18040,18040,18040,0
|
|
20241122,172600,717606520,18040,18040,18040,18040,0
|
|
20241122,172500,717606520,18040,18040,18040,18040,0
|
|
20241122,172400,717606520,18040,18040,18040,18040,0
|
|
20241122,172300,717606520,18040,18040,18040,18040,0
|
|
20241122,172200,717606520,18040,18040,18040,18040,0
|
|
20241122,172100,717606520,18040,18040,18040,18040,0
|
|
20241122,172000,717606520,18040,18040,18040,18040,0
|
|
20241122,171900,717606520,18040,18040,18040,18040,0
|
|
20241122,171800,717606520,18040,18040,18040,18040,0
|
|
20241122,171700,717606520,18040,18040,18040,18040,0
|
|
20241122,171600,717606520,18040,18040,18040,18040,0
|
|
20241122,171500,717606520,18040,18040,18040,18040,0
|
|
20241122,171400,717606520,18040,18040,18040,18040,0
|
|
20241122,171300,717606520,18040,18040,18040,18040,0
|
|
20241122,171200,717606520,18040,18040,18040,18040,0
|
|
20241122,171100,717606520,18040,18040,18040,18040,0
|
|
20241122,171000,717606520,18040,18040,18040,18040,0
|
|
20241122,170900,717606520,18040,18040,18040,18040,0
|
|
20241122,170800,717606520,18040,18040,18040,18040,0
|
|
20241122,170700,717606520,18040,18040,18040,18040,1027
|
|
20241122,170600,717606520,18040,18040,18040,18040,0
|
|
20241122,170500,717606520,18040,18040,18040,18040,0
|
|
20241122,170400,717606520,18040,18040,18040,18040,0
|
|
20241122,170300,717606520,18040,18040,18040,18040,0
|
|
20241122,170200,717606520,18040,18040,18040,18040,0
|
|
20241122,170100,717606520,18040,18040,18040,18040,0
|
|
20241122,170000,717606520,18040,18040,18040,18040,0
|
|
20241122,165900,717606520,18040,18040,18040,18040,0
|
|
20241122,165800,717606520,18040,18040,18040,18040,0
|
|
20241122,165700,717606520,18040,18040,18040,18040,0
|
|
20241122,165600,717606520,18040,18040,18040,18040,0
|
|
20241122,165500,717606520,18040,18040,18040,18040,0
|
|
20241122,165400,717606520,18040,18040,18040,18040,0
|
|
20241122,165300,717606520,18040,18040,18040,18040,0
|
|
20241122,165200,717606520,18040,18040,18040,18040,0
|
|
20241122,165100,717606520,18040,18040,18040,18040,0
|
|
20241122,165000,717606520,18040,18040,18040,18040,0
|
|
20241122,164900,717606520,18040,18040,18040,18040,0
|
|
20241122,164800,717606520,18040,18040,18040,18040,0
|
|
20241122,164700,717606520,18040,18040,18040,18040,0
|
|
20241122,164600,717606520,18040,18040,18040,18040,0
|
|
20241122,164500,717606520,18040,18040,18040,18040,0
|
|
20241122,164400,717606520,18040,18040,18040,18040,0
|
|
20241122,164300,717606520,18040,18040,18040,18040,0
|
|
20241122,164200,717606520,18040,18040,18040,18040,0
|
|
20241122,164100,717606520,18040,18040,18040,18040,0
|
|
20241122,164000,717606520,18040,18040,18040,18040,0
|
|
20241122,163900,717606520,18040,18040,18040,18040,0
|
|
20241122,163800,717606520,18040,18040,18040,18040,0
|
|
20241122,163700,717606520,18040,18040,18040,18040,1027
|
|
20241122,163600,717606520,18040,18040,18040,18040,0
|
|
20241122,163500,717606520,18040,18040,18040,18040,0
|
|
20241122,163400,717606520,18040,18040,18040,18040,0
|
|
20241122,163300,717606520,18040,18040,18040,18040,0
|
|
20241122,163200,717606520,18040,18040,18040,18040,0
|
|
20241122,163100,717606520,18040,18040,18040,18040,0
|
|
20241122,163000,717606520,18040,18040,18040,18040,0
|
|
20241122,162900,717606520,18040,18040,18040,18040,0
|
|
20241122,162800,717606520,18040,18040,18040,18040,0
|
|
20241122,162700,717606520,18040,18040,18040,18040,0
|
|
20241122,162600,717606520,18040,18040,18040,18040,0
|
|
20241122,162500,717606520,18040,18040,18040,18040,0
|
|
20241122,162400,717606520,18040,18040,18040,18040,0
|
|
20241122,162300,717606520,18040,18040,18040,18040,0
|
|
20241122,162200,717606520,18040,18040,18040,18040,0
|
|
20241122,162100,717606520,18040,18040,18040,18040,0
|
|
20241122,162000,717606520,18040,18040,18040,18040,0
|
|
20241122,161900,717606520,18040,18040,18040,18040,0
|
|
20241122,161800,717606520,18040,18040,18040,18040,0
|
|
20241122,161700,717606520,18040,18040,18040,18040,0
|
|
20241122,161600,717606520,18040,18040,18040,18040,0
|
|
20241122,161500,717606520,18040,18040,18040,18040,0
|
|
20241122,161400,717606520,18040,18040,18040,18040,0
|
|
20241122,161300,717606520,18040,18040,18040,18040,0
|
|
20241122,161200,717606520,18040,18040,18040,18040,0
|
|
20241122,161100,717606520,18040,18040,18040,18040,0
|
|
20241122,161000,717606520,18040,18040,18040,18040,0
|
|
20241122,160900,717606520,18040,18040,18040,18040,0
|
|
20241122,160800,717606520,18040,18040,18040,18040,0
|
|
20241122,160700,717606520,18040,18040,18040,18040,1027
|
|
20241122,160600,717606520,18040,18040,18040,18040,0
|
|
20241122,160500,717606520,18040,18040,18040,18040,0
|
|
20241122,160400,717606520,18040,18040,18040,18040,0
|
|
20241122,160300,717606520,18040,18040,18040,18040,0
|
|
20241122,160200,717606520,18040,18040,18040,18040,0
|
|
20241122,160100,717606520,18040,18040,18040,18040,0
|
|
20241122,160000,717606520,18040,18040,18040,18040,0
|
|
20241122,155900,717606520,18040,18040,18040,18040,0
|
|
20241122,155800,717606520,18040,18040,18040,18040,0
|
|
20241122,155700,717606520,18040,18040,18040,18040,0
|
|
20241122,155600,717606520,18040,18040,18040,18040,0
|
|
20241122,155500,717606520,18040,18040,18040,18040,0
|
|
20241122,155400,717606520,18040,18040,18040,18040,0
|
|
20241122,155300,717606520,18040,18040,18040,18040,0
|
|
20241122,155200,717606520,18040,18040,18040,18040,0
|
|
20241122,155100,717606520,18040,18040,18040,18040,0
|
|
20241122,155000,717606520,18040,18040,18040,18040,0
|
|
20241122,154900,717606520,18040,18040,18040,18040,0
|
|
20241122,154800,717606520,18040,18040,18040,18040,0
|
|
20241122,154700,717606520,18040,18040,18040,18040,0
|
|
20241122,154600,717606520,18040,18040,18040,18040,0
|
|
20241122,154500,717606520,18040,18040,18040,18040,0
|
|
20241122,154400,717606520,18040,18040,18040,18040,0
|
|
20241122,154300,717606520,18040,18040,18040,18040,0
|
|
20241122,154200,717606520,18040,18040,18040,18040,0
|
|
20241122,154100,717606520,18040,18040,18040,18040,0
|
|
20241122,154000,717606520,18040,18040,18040,18040,0
|
|
20241122,153900,717606520,18040,18040,18040,18040,0
|
|
20241122,153800,717606520,18040,18040,18040,18040,0
|
|
20241122,153700,717606520,18040,18040,18040,18040,1027
|
|
20241122,153600,717606520,18040,18040,18040,18040,0
|
|
20241122,153500,717606520,18040,18040,18040,18040,0
|
|
20241122,153400,717606520,18040,18040,18040,18040,0
|
|
20241122,153300,717606520,18040,18040,18040,18040,0
|
|
20241122,153200,717606520,18040,18040,18040,18040,0
|
|
20241122,153100,717606520,18040,18040,18040,18040,0
|
|
20241122,153000,717606520,18040,18040,18040,18040,1027
|
|
20241122,152900,699079440,18010,18010,18010,18010,0
|
|
20241122,152800,699079440,18010,18010,18010,18010,0
|
|
20241122,152700,699079440,18010,18010,18010,18010,0
|
|
20241122,152600,699079440,18010,18010,18010,18010,0
|
|
20241122,152500,699079440,18010,18010,18010,18010,0
|
|
20241122,152400,699079440,18010,18010,18010,18010,0
|
|
20241122,152300,699079440,18010,18010,18010,18010,0
|
|
20241122,152200,699079440,18010,18010,18010,18010,0
|
|
20241122,152100,699079440,18010,18010,18010,18010,0
|
|
20241122,152000,699079440,18010,18010,18010,18010,0
|
|
20241122,151900,699079440,18010,17960,18010,17960,8
|
|
20241122,151800,698935460,18010,18000,18010,17960,168
|
|
20241122,151700,695916430,18010,18010,18010,18010,0
|
|
20241122,151600,695916430,18010,17970,18010,17970,151
|
|
20241122,151500,693202920,17950,17950,17950,17950,77
|
|
20241122,151400,691820770,17970,17950,17970,17950,17
|
|
20241122,151300,691515600,17950,17950,17950,17950,4
|
|
20241122,151200,691443800,17950,17950,17950,17950,99
|
|
20241122,151100,689666750,17910,17910,17910,17910,579
|
|
20241122,151000,679296860,17900,17910,17910,17900,1230
|
|
20241122,150900,657279850,17910,17930,17930,17910,1376
|
|
20241122,150800,632633520,17930,17950,17950,17930,13
|
|
20241122,150700,632400390,17960,17960,17960,17960,0
|
|
20241122,150600,632400390,17960,17960,17960,17960,1
|
|
20241122,150500,632382430,17970,17970,17970,17970,38
|
|
20241122,150400,631699570,17970,17970,17970,17970,0
|
|
20241122,150300,631699570,17970,17970,17970,17970,1
|
|
20241122,150200,631681600,17970,17970,17970,17970,0
|
|
20241122,150100,631681600,17970,17970,17970,17970,0
|
|
20241122,150000,631681600,17970,17970,17970,17970,1
|
|
20241122,145900,631663630,17970,17970,17970,17970,0
|
|
20241122,145800,631663630,17970,17970,17970,17970,0
|
|
20241122,145700,631663630,17970,17970,17970,17970,29
|
|
20241122,145600,631142500,18000,17990,18000,17990,71
|
|
20241122,145500,629865100,17970,17990,17990,17970,810
|
|
20241122,145400,615293230,18000,18000,18000,18000,0
|
|
20241122,145300,615293230,18000,18000,18000,18000,20
|
|
20241122,145200,614933230,18000,18000,18000,18000,0
|
|
20241122,145100,614933230,18000,18000,18000,18000,0
|
|
20241122,145000,614933230,18000,18000,18000,18000,0
|
|
20241122,144900,614933230,18000,18000,18000,18000,0
|
|
20241122,144800,614933230,18000,18000,18000,18000,0
|
|
20241122,144700,614933230,18000,18000,18000,18000,19
|
|
20241122,144600,614591230,18000,18000,18000,18000,1
|
|
20241122,144500,614573230,17990,17990,17990,17990,1
|
|
20241122,144400,614555240,18000,18000,18000,18000,0
|
|
20241122,144300,614555240,18000,18000,18000,18000,1
|
|
20241122,144200,614537240,18020,18010,18020,18010,2
|
|
20241122,144100,614501210,18020,18020,18020,18020,0
|
|
20241122,144000,614501210,18020,18020,18020,18020,2
|
|
20241122,143900,614465170,17910,17910,17910,17910,0
|
|
20241122,143800,614465170,17910,17920,17920,17910,100
|
|
20241122,143700,612673420,17910,17910,17910,17910,0
|
|
20241122,143600,612673420,17910,17910,17910,17910,0
|
|
20241122,143500,612673420,17910,17910,17910,17910,0
|
|
20241122,143400,612673420,17910,17910,17910,17910,0
|
|
20241122,143300,612673420,17910,17920,17920,17910,50
|
|
20241122,143200,611777790,17920,17920,17920,17920,9
|
|
20241122,143100,611616510,18030,18030,18030,18030,0
|
|
20241122,143000,611616510,18030,18030,18030,18030,0
|
|
20241122,142900,611616510,18030,18000,18030,18000,2
|
|
20241122,142800,611580480,18000,18000,18000,18000,2
|
|
20241122,142700,611544480,18030,17930,18030,17920,1217
|
|
20241122,142600,589717800,17930,17930,17930,17930,0
|
|
20241122,142500,589717800,17930,17940,17940,17930,200
|
|
20241122,142400,586131330,17940,17940,17940,17940,100
|
|
20241122,142300,584337330,17940,17940,17940,17940,100
|
|
20241122,142200,582543330,18090,17960,18100,17960,276
|
|
20241122,142100,577578730,17980,17980,17980,17980,76
|
|
20241122,142000,576212250,17950,17950,17950,17950,0
|
|
20241122,141900,576212250,17950,17950,17950,17950,77
|
|
20241122,141800,574830100,17980,17980,17980,17950,197
|
|
20241122,141700,571293230,17990,17990,17990,17990,0
|
|
20241122,141600,571293230,17990,17990,17990,17990,26
|
|
20241122,141500,570825490,17990,17990,17990,17990,50
|
|
20241122,141400,569925990,18110,18110,18110,18110,0
|
|
20241122,141300,569925990,18110,18110,18110,18110,0
|
|
20241122,141200,569925990,18110,18110,18110,18110,0
|
|
20241122,141100,569925990,18110,18110,18110,18110,0
|
|
20241122,141000,569925990,18110,18110,18110,18110,0
|
|
20241122,140900,569925990,18110,17980,18120,17980,352
|
|
20241122,140800,563590020,17980,17980,17980,17980,0
|
|
20241122,140700,563590020,17980,18000,18000,17980,324
|
|
20241122,140600,557764080,18040,18140,18140,18000,412
|
|
20241122,140500,550332080,18140,18090,18140,18070,319
|
|
20241122,140400,544565520,18140,18140,18140,18140,0
|
|
20241122,140300,544565520,18140,18140,18140,18140,0
|
|
20241122,140200,544565520,18140,18140,18140,18140,0
|
|
20241122,140100,544565520,18140,18140,18140,18140,1
|
|
20241122,140000,544547380,18100,18100,18100,18100,0
|
|
20241122,135900,544547380,18100,18100,18100,18100,1
|
|
20241122,135800,544529280,18100,18100,18100,18100,0
|
|
20241122,135700,544529280,18100,18100,18100,18100,9
|
|
20241122,135600,544366380,18100,18110,18110,18100,2
|
|
20241122,135500,544330170,18120,18120,18120,18120,1
|
|
20241122,135400,544312050,18140,18140,18140,18140,0
|
|
20241122,135300,544312050,18140,18140,18140,18140,0
|
|
20241122,135200,544312050,18140,18140,18140,18140,0
|
|
20241122,135100,544312050,18140,18140,18140,18140,1
|
|
20241122,135000,544293910,18140,18140,18140,18140,224
|
|
20241122,134900,540230550,18140,18140,18140,18140,0
|
|
20241122,134800,540230550,18140,18140,18140,18140,0
|
|
20241122,134700,540230550,18140,18140,18140,18140,0
|
|
20241122,134600,540230550,18140,18130,18140,18130,3
|
|
20241122,134500,540176140,18140,18140,18140,18140,10
|
|
20241122,134400,539994740,18140,18140,18140,18140,0
|
|
20241122,134300,539994740,18140,18140,18140,18140,0
|
|
20241122,134200,539994740,18140,18150,18150,18140,2
|
|
20241122,134100,539958450,18160,18160,18160,18160,1
|
|
20241122,134000,539940290,18060,18060,18060,18060,0
|
|
20241122,133900,539940290,18060,18060,18060,18060,3
|
|
20241122,133800,539886110,18210,18210,18210,18210,0
|
|
20241122,133700,539886110,18210,18210,18210,18210,0
|
|
20241122,133600,539886110,18210,18210,18210,18210,0
|
|
20241122,133500,539886110,18210,18210,18210,18210,1
|
|
20241122,133400,539867900,18220,18220,18220,18220,0
|
|
20241122,133300,539867900,18220,18220,18220,18220,1
|
|
20241122,133200,539849680,18060,18060,18060,18060,0
|
|
20241122,133100,539849680,18060,18060,18060,18060,0
|
|
20241122,133000,539849680,18060,18060,18060,18060,0
|
|
20241122,132900,539849680,18060,18060,18060,18060,0
|
|
20241122,132800,539849680,18060,18060,18060,18060,0
|
|
20241122,132700,539849680,18060,18060,18060,18060,0
|
|
20241122,132600,539849680,18060,18060,18060,18060,0
|
|
20241122,132500,539849680,18060,18060,18060,18060,0
|
|
20241122,132400,539849680,18060,18060,18060,18060,1
|
|
20241122,132300,539831620,18060,18060,18060,18060,0
|
|
20241122,132200,539831620,18060,18060,18060,18060,46
|
|
20241122,132100,539000860,18310,18220,18310,18220,58
|
|
20241122,132000,537942400,18020,18020,18020,18020,0
|
|
20241122,131900,537942400,18020,18020,18020,18020,9
|
|
20241122,131800,537780220,18240,18240,18240,18240,0
|
|
20241122,131700,537780220,18240,18240,18240,18240,1
|
|
20241122,131600,537761980,18310,18310,18310,18310,0
|
|
20241122,131500,537761980,18310,18310,18310,18310,0
|
|
20241122,131400,537761980,18310,18240,18310,18240,2000
|
|
20241122,131300,501174900,18310,18310,18310,18310,0
|
|
20241122,131200,501174900,18310,18310,18310,18310,0
|
|
20241122,131100,501174900,18310,18020,18310,18020,2000
|
|
20241122,131000,464677600,18020,18020,18020,18020,0
|
|
20241122,130900,464677600,18020,18020,18020,18020,0
|
|
20241122,130800,464677600,18020,18020,18020,18020,8
|
|
20241122,130700,464533440,18020,18020,18020,18020,0
|
|
20241122,130600,464533440,18020,18020,18020,18020,0
|
|
20241122,130500,464533440,18020,18020,18020,18020,0
|
|
20241122,130400,464533440,18020,18020,18020,18020,0
|
|
20241122,130300,464533440,18020,18020,18020,18020,0
|
|
20241122,130200,464533440,18020,18020,18020,18020,0
|
|
20241122,130100,464533440,18020,18010,18020,17910,99
|
|
20241122,130000,462755080,17910,17910,17910,17910,0
|
|
20241122,125900,462755080,17910,17910,17910,17910,0
|
|
20241122,125800,462755080,17910,17920,17920,17910,1000
|
|
20241122,125700,444844930,17920,17980,17980,17910,855
|
|
20241122,125600,429508410,18050,18050,18050,18050,0
|
|
20241122,125500,429508410,18050,18000,18050,18000,23
|
|
20241122,125400,429093910,18000,18000,18000,18000,0
|
|
20241122,125300,429093910,18000,18000,18000,17980,131
|
|
20241122,125200,426737110,18000,18000,18000,18000,0
|
|
20241122,125100,426737110,18000,18000,18000,18000,0
|
|
20241122,125000,426737110,18000,18000,18000,18000,0
|
|
20241122,124900,426737110,18000,18010,18010,18000,100
|
|
20241122,124800,424936610,18020,18020,18020,18020,0
|
|
20241122,124700,424936610,18020,18020,18020,18020,20
|
|
20241122,124600,424576210,18040,18040,18040,18040,0
|
|
20241122,124500,424576210,18040,18040,18040,18040,2
|
|
20241122,124400,424540130,18040,18040,18040,18040,57
|
|
20241122,124300,423511850,17920,18010,18010,17920,500
|
|
20241122,124200,414544950,18070,18070,18070,18070,1
|
|
20241122,124100,414526880,18020,18020,18020,18020,1
|
|
20241122,124000,414508860,18070,18070,18070,18070,0
|
|
20241122,123900,414508860,18070,18070,18070,18070,1
|
|
20241122,123800,414490790,18010,18010,18010,18010,0
|
|
20241122,123700,414490790,18010,18020,18020,18010,14
|
|
20241122,123600,414238530,18090,18090,18090,18090,0
|
|
20241122,123500,414238530,18090,18090,18090,18090,0
|
|
20241122,123400,414238530,18090,18090,18090,18090,0
|
|
20241122,123300,414238530,18090,18090,18090,18090,0
|
|
20241122,123200,414238530,18090,18090,18090,18090,0
|
|
20241122,123100,414238530,18090,18090,18090,18090,0
|
|
20241122,123000,414238530,18090,18090,18090,18090,0
|
|
20241122,122900,414238530,18090,18030,18090,18020,3
|
|
20241122,122800,414184390,18090,18090,18090,18090,8
|
|
20241122,122700,414039670,17920,18000,18000,17920,500
|
|
20241122,122600,405056890,18090,18090,18090,18090,0
|
|
20241122,122500,405056890,18090,18090,18090,18090,24
|
|
20241122,122400,404622730,18010,18050,18050,18010,240
|
|
20241122,122300,400300290,18010,18010,18010,18010,0
|
|
20241122,122200,400300290,18010,18010,18010,18010,0
|
|
20241122,122100,400300290,18010,18010,18010,18010,0
|
|
20241122,122000,400300290,18010,18010,18010,18010,0
|
|
20241122,121900,400300290,18010,18010,18010,18010,26
|
|
20241122,121800,399832030,18080,18080,18080,18080,0
|
|
20241122,121700,399832030,18080,18080,18080,18080,0
|
|
20241122,121600,399832030,18080,18080,18080,18080,0
|
|
20241122,121500,399832030,18080,18020,18080,18020,60
|
|
20241122,121400,398750230,18020,18020,18020,18020,0
|
|
20241122,121300,398750230,18020,18020,18020,18020,1
|
|
20241122,121200,398732210,18080,18080,18080,18080,60
|
|
20241122,121100,397647410,18080,18080,18080,18080,0
|
|
20241122,121000,397647410,18080,18080,18080,18080,0
|
|
20241122,120900,397647410,18080,18080,18080,18080,1
|
|
20241122,120800,397629330,18020,18020,18020,18020,0
|
|
20241122,120700,397629330,18020,18020,18020,18020,0
|
|
20241122,120600,397629330,18020,18020,18020,18020,0
|
|
20241122,120500,397629330,18020,18020,18020,18020,1
|
|
20241122,120400,397611310,18080,18080,18080,18080,10
|
|
20241122,120300,397430510,18080,18020,18090,18020,62
|
|
20241122,120200,396312900,18020,18000,18020,18000,110
|
|
20241122,120100,394332680,18000,18000,18000,18000,0
|
|
20241122,120000,394332680,18000,17980,18000,17980,51
|
|
20241122,115900,393415580,18000,17990,18000,17990,2
|
|
20241122,115800,393379590,17980,17980,17980,17980,0
|
|
20241122,115700,393379590,17980,17980,17980,17980,96
|
|
20241122,115600,391653510,17980,17980,17980,17980,0
|
|
20241122,115500,391653510,17980,17980,17980,17980,0
|
|
20241122,115400,391653510,17980,17910,17980,17910,53
|
|
20241122,115300,390702670,17910,17910,17910,17910,0
|
|
20241122,115200,390702670,17910,17910,17910,17910,0
|
|
20241122,115100,390702670,17910,17910,17910,17910,0
|
|
20241122,115000,390702670,17910,17910,17910,17910,0
|
|
20241122,114900,390702670,17910,17910,17910,17910,9
|
|
20241122,114800,390541480,17900,17900,17900,17900,30
|
|
20241122,114700,390004480,17900,17900,17900,17900,0
|
|
20241122,114600,390004480,17900,17910,17910,17900,605
|
|
20241122,114500,379170670,17910,17940,17940,17910,310
|
|
20241122,114400,373614350,17930,17930,17930,17930,0
|
|
20241122,114300,373614350,17930,17930,17930,17930,0
|
|
20241122,114200,373614350,17930,17970,17970,17930,435
|
|
20241122,114100,365810320,17970,17970,17970,17970,0
|
|
20241122,114000,365810320,17970,17970,17970,17970,0
|
|
20241122,113900,365810320,17970,17980,17980,17970,142
|
|
20241122,113800,363258530,17990,17990,17990,17990,6
|
|
20241122,113700,363150590,18000,18000,18000,18000,0
|
|
20241122,113600,363150590,18000,18000,18000,18000,0
|
|
20241122,113500,363150590,18000,18000,18000,18000,0
|
|
20241122,113400,363150590,18000,18000,18000,18000,100
|
|
20241122,113300,361350590,18000,18000,18000,18000,1
|
|
20241122,113200,361332590,18100,18100,18100,18100,0
|
|
20241122,113100,361332590,18100,18100,18100,18100,0
|
|
20241122,113000,361332590,18100,18100,18100,18100,0
|
|
20241122,112900,361332590,18100,18100,18100,18100,0
|
|
20241122,112800,361332590,18100,18100,18100,18100,0
|
|
20241122,112700,361332590,18100,18000,18100,18000,38
|
|
20241122,112600,360648290,18000,18000,18000,18000,8
|
|
20241122,112500,360504290,18030,18030,18030,18030,0
|
|
20241122,112400,360504290,18030,18030,18030,18030,11
|
|
20241122,112300,360305960,18010,18020,18020,18010,41
|
|
20241122,112200,359567420,18030,18030,18030,18030,0
|
|
20241122,112100,359567420,18030,18030,18030,18030,0
|
|
20241122,112000,359567420,18030,18030,18030,18030,2
|
|
20241122,111900,359531360,18030,18030,18030,18020,223
|
|
20241122,111800,355511230,18040,18040,18040,18040,2
|
|
20241122,111700,355475150,18030,18030,18030,18030,69
|
|
20241122,111600,354231080,18030,18030,18030,18030,0
|
|
20241122,111500,354231080,18030,18030,18030,18030,0
|
|
20241122,111400,354231080,18030,18030,18030,18030,0
|
|
20241122,111300,354231080,18030,18030,18030,18030,0
|
|
20241122,111200,354231080,18030,18030,18030,18030,0
|
|
20241122,111100,354231080,18030,18030,18030,18030,0
|
|
20241122,111000,354231080,18030,18040,18040,18030,10
|
|
20241122,110900,354050750,18040,18060,18060,18040,100
|
|
20241122,110800,352246190,18060,18110,18110,18060,303
|
|
20241122,110700,346766210,18020,18020,18020,18020,0
|
|
20241122,110600,346766210,18020,18020,18020,18020,0
|
|
20241122,110500,346766210,18020,18020,18020,18020,0
|
|
20241122,110400,346766210,18020,18020,18020,18020,0
|
|
20241122,110300,346766210,18020,18020,18020,18020,0
|
|
20241122,110200,346766210,18020,18020,18020,18020,0
|
|
20241122,110100,346766210,18020,18020,18020,18020,0
|
|
20241122,110000,346766210,18020,18020,18020,18020,1
|
|
20241122,105900,346748190,18060,18060,18060,18060,0
|
|
20241122,105800,346748190,18060,18060,18060,18060,0
|
|
20241122,105700,346748190,18060,18060,18060,18060,0
|
|
20241122,105600,346748190,18060,18060,18060,18060,0
|
|
20241122,105500,346748190,18060,18060,18060,18060,0
|
|
20241122,105400,346748190,18060,18060,18060,18060,0
|
|
20241122,105300,346748190,18060,18090,18090,18060,124
|
|
20241122,105200,344506450,18100,18130,18130,18100,40
|
|
20241122,105100,343781850,18180,18180,18180,18180,0
|
|
20241122,105000,343781850,18180,18180,18180,18180,0
|
|
20241122,104900,343781850,18180,18130,18180,18130,16
|
|
20241122,104800,343491320,18130,18140,18140,18130,13
|
|
20241122,104700,343255530,18100,18140,18140,18100,840
|
|
20241122,104600,328034490,18150,18150,18150,18150,67
|
|
20241122,104500,326818440,18150,18150,18150,18150,0
|
|
20241122,104400,326818440,18150,18150,18150,18150,6
|
|
20241122,104300,326709540,18160,18180,18180,18160,61
|
|
20241122,104200,325601270,18170,18180,18180,18170,11
|
|
20241122,104100,325401300,18180,18180,18180,18180,0
|
|
20241122,104000,325401300,18180,18200,18200,18180,153
|
|
20241122,103900,322618000,18200,18210,18210,18200,302
|
|
20241122,103800,317120100,18210,18240,18240,18210,278
|
|
20241122,103700,312054390,18240,18270,18270,18240,409
|
|
20241122,103600,304589150,18270,18270,18270,18270,9
|
|
20241122,103500,304424720,18340,18270,18340,18270,96
|
|
20241122,103400,302670730,18280,18310,18320,18280,405
|
|
20241122,103300,295260660,18310,18350,18350,18310,304
|
|
20241122,103200,289691320,18360,18370,18370,18360,117
|
|
20241122,103100,287542700,18370,18370,18370,18370,1
|
|
20241122,103000,287524330,18360,18300,18360,18300,96
|
|
20241122,102900,285767470,18250,18250,18250,18250,33
|
|
20241122,102800,285165220,18260,18280,18280,18260,220
|
|
20241122,102700,281146620,18280,18280,18280,18280,0
|
|
20241122,102600,281146620,18280,18300,18300,18280,184
|
|
20241122,102500,277782020,18300,18320,18320,18300,592
|
|
20241122,102400,266948120,18330,18330,18330,18330,10
|
|
20241122,102300,266764820,18360,18360,18360,18360,1
|
|
20241122,102200,266746460,18300,18300,18300,18300,0
|
|
20241122,102100,266746460,18300,18300,18300,18300,0
|
|
20241122,102000,266746460,18300,18300,18300,18300,500
|
|
20241122,101900,257596460,18320,18320,18320,18320,0
|
|
20241122,101800,257596460,18320,18320,18320,18320,99
|
|
20241122,101700,255782780,18320,18320,18320,18320,1
|
|
20241122,101600,255764460,18310,18310,18310,18310,0
|
|
20241122,101500,255764460,18310,18310,18310,18310,0
|
|
20241122,101400,255764460,18310,18320,18320,18310,501
|
|
20241122,101300,246589800,18310,18310,18310,18310,0
|
|
20241122,101200,246589800,18310,18330,18330,18310,217
|
|
20241122,101100,242613530,18390,18370,18410,18370,1088
|
|
20241122,101000,222611930,18370,18340,18370,18340,557
|
|
20241122,100900,212396280,18340,18220,18340,18220,322
|
|
20241122,100800,206511150,18230,18280,18330,18230,953
|
|
20241122,100700,189126680,18280,18270,18280,18270,104
|
|
20241122,100600,187226560,18280,18340,18340,18280,381
|
|
20241122,100500,180256120,18340,18340,18340,18340,0
|
|
20241122,100400,180256120,18340,18340,18340,18340,1
|
|
20241122,100300,180237780,18310,18300,18330,18300,1294
|
|
20241122,100200,156527430,18300,18300,18300,18300,0
|
|
20241122,100100,156527430,18300,18300,18300,18300,107
|
|
20241122,100000,154569330,18300,18300,18300,18300,1
|
|
20241122,095900,154551030,18300,18300,18300,18300,0
|
|
20241122,095800,154551030,18300,18300,18300,18300,0
|
|
20241122,095700,154551030,18300,18300,18300,18300,3
|
|
20241122,095600,154496130,18290,18290,18290,18290,0
|
|
20241122,095500,154496130,18290,18290,18290,18290,30
|
|
20241122,095400,153947430,18300,18300,18300,18300,1
|
|
20241122,095300,153929130,18220,18220,18220,18220,52
|
|
20241122,095200,152981690,18330,18330,18330,18330,0
|
|
20241122,095100,152981690,18330,18330,18330,18330,1
|
|
20241122,095000,152963360,18230,18230,18230,18230,0
|
|
20241122,094900,152963360,18230,18230,18230,18230,0
|
|
20241122,094800,152963360,18230,18230,18230,18230,0
|
|
20241122,094700,152963360,18230,18240,18240,18230,305
|
|
20241122,094600,147402710,18340,18340,18340,18340,0
|
|
20241122,094500,147402710,18340,18340,18340,18340,1
|
|
20241122,094400,147384370,18230,18260,18260,18230,416
|
|
20241122,094300,139793590,18260,18260,18260,18260,0
|
|
20241122,094200,139793590,18260,18330,18330,18260,325
|
|
20241122,094100,133853200,18280,18280,18280,18280,0
|
|
20241122,094000,133853200,18280,18330,18330,18280,12
|
|
20241122,093900,133633750,18300,18330,18340,18300,167
|
|
20241122,093800,130576040,18340,18340,18340,18340,0
|
|
20241122,093700,130576040,18340,18380,18380,18340,284
|
|
20241122,093600,125365440,18350,18320,18350,18320,575
|
|
20241122,093500,114822420,18330,18330,18330,18330,0
|
|
20241122,093400,114822420,18330,18290,18330,18290,57
|
|
20241122,093300,113779470,18290,18290,18290,18290,18
|
|
20241122,093200,113450250,18280,18280,18280,18280,9
|
|
20241122,093100,113285730,18260,18260,18260,18260,0
|
|
20241122,093000,113285730,18260,18260,18260,18260,158
|
|
20241122,092900,110400650,18260,18260,18260,18260,1
|
|
20241122,092800,110382390,18290,18270,18290,18270,2
|
|
20241122,092700,110345830,18260,18260,18260,18260,0
|
|
20241122,092600,110345830,18260,18260,18260,18260,50
|
|
20241122,092500,109432830,18300,18340,18340,18300,113
|
|
20241122,092400,107361210,18300,18300,18300,18300,22
|
|
20241122,092300,106958610,18300,18300,18300,18300,71
|
|
20241122,092200,105659310,18300,18300,18300,18300,19
|
|
20241122,092100,105311610,18390,18400,18400,18350,320
|
|
20241122,092000,99432810,18390,18390,18390,18390,1
|
|
20241122,091900,99414420,18380,18390,18390,18380,35
|
|
20241122,091800,98770970,18390,18380,18390,18380,43
|
|
20241122,091700,97980340,18410,18420,18420,18410,64
|
|
20241122,091600,96801760,18400,18210,18450,18210,2602
|
|
20241122,091500,49106950,18200,18110,18200,18110,855
|
|
20241122,091400,33588450,18110,18110,18110,18110,29
|
|
20241122,091300,33063260,18100,18100,18100,18100,0
|
|
20241122,091200,33063260,18100,18100,18110,18100,112
|
|
20241122,091100,31036050,18110,18120,18120,18110,120
|
|
20241122,091000,28862250,18120,18120,18120,18010,136
|
|
20241122,090900,26398590,18130,18130,18130,18100,442
|
|
20241122,090800,18389330,18090,18180,18180,18090,144
|
|
20241122,090700,15776710,18180,18090,18190,17990,19
|
|
20241122,090600,15433320,17980,17970,17980,17970,796
|
|
20241122,090500,1128590,17970,17970,17970,17970,1
|
|
20241122,090400,1110620,17970,17970,17970,17970,0
|
|
20241122,090300,1110620,17970,17970,17970,17970,1
|
|
20241122,090200,1092650,17980,17980,17980,17980,0
|
|
20241122,090100,1092650,17980,17980,17980,17980,1
|
|
20241122,090000,1074670,17980,17910,17980,17910,60
|