650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,194700,141500300,11350,11350,11350,11350,50
|
|
20241121,194600,141500300,11350,11350,11350,11350,0
|
|
20241121,194500,141500300,11350,11350,11350,11350,0
|
|
20241121,194400,141500300,11350,11350,11350,11350,0
|
|
20241121,194300,141500300,11350,11350,11350,11350,0
|
|
20241121,194200,141500300,11350,11350,11350,11350,0
|
|
20241121,194100,141500300,11350,11350,11350,11350,0
|
|
20241121,194000,141500300,11350,11350,11350,11350,0
|
|
20241121,193900,141500300,11350,11350,11350,11350,0
|
|
20241121,193800,141500300,11350,11350,11350,11350,0
|
|
20241121,193700,141500300,11350,11350,11350,11350,0
|
|
20241121,193600,141500300,11350,11350,11350,11350,0
|
|
20241121,193500,141500300,11350,11350,11350,11350,0
|
|
20241121,193400,141500300,11350,11350,11350,11350,0
|
|
20241121,193300,141500300,11350,11350,11350,11350,0
|
|
20241121,193200,141500300,11350,11350,11350,11350,0
|
|
20241121,193100,141500300,11350,11350,11350,11350,0
|
|
20241121,193000,141500300,11350,11350,11350,11350,0
|
|
20241121,192900,141500300,11350,11350,11350,11350,0
|
|
20241121,192800,141500300,11350,11350,11350,11350,0
|
|
20241121,192700,141500300,11350,11350,11350,11350,0
|
|
20241121,192600,141500300,11350,11350,11350,11350,0
|
|
20241121,192500,141500300,11350,11350,11350,11350,0
|
|
20241121,192400,141500300,11350,11350,11350,11350,0
|
|
20241121,192300,141500300,11350,11350,11350,11350,0
|
|
20241121,192200,141500300,11350,11350,11350,11350,0
|
|
20241121,192100,141500300,11350,11350,11350,11350,0
|
|
20241121,192000,141500300,11350,11350,11350,11350,0
|
|
20241121,191900,141500300,11350,11350,11350,11350,0
|
|
20241121,191800,141500300,11350,11350,11350,11350,0
|
|
20241121,191700,141500300,11350,11350,11350,11350,50
|
|
20241121,191600,141500300,11350,11350,11350,11350,0
|
|
20241121,191500,141500300,11350,11350,11350,11350,0
|
|
20241121,191400,141500300,11350,11350,11350,11350,0
|
|
20241121,191300,141500300,11350,11350,11350,11350,0
|
|
20241121,191200,141500300,11350,11350,11350,11350,0
|
|
20241121,191100,141500300,11350,11350,11350,11350,0
|
|
20241121,191000,141500300,11350,11350,11350,11350,0
|
|
20241121,190900,141500300,11350,11350,11350,11350,0
|
|
20241121,190800,141500300,11350,11350,11350,11350,0
|
|
20241121,190700,141500300,11350,11350,11350,11350,0
|
|
20241121,190600,141500300,11350,11350,11350,11350,0
|
|
20241121,190500,141500300,11350,11350,11350,11350,0
|
|
20241121,190400,141500300,11350,11350,11350,11350,0
|
|
20241121,190300,141500300,11350,11350,11350,11350,0
|
|
20241121,190200,141500300,11350,11350,11350,11350,0
|
|
20241121,190100,141500300,11350,11350,11350,11350,0
|
|
20241121,190000,141500300,11350,11350,11350,11350,0
|
|
20241121,185900,141500300,11350,11350,11350,11350,0
|
|
20241121,185800,141500300,11350,11350,11350,11350,0
|
|
20241121,185700,141500300,11350,11350,11350,11350,0
|
|
20241121,185600,141500300,11350,11350,11350,11350,0
|
|
20241121,185500,141500300,11350,11350,11350,11350,0
|
|
20241121,185400,141500300,11350,11350,11350,11350,0
|
|
20241121,185300,141500300,11350,11350,11350,11350,0
|
|
20241121,185200,141500300,11350,11350,11350,11350,0
|
|
20241121,185100,141500300,11350,11350,11350,11350,0
|
|
20241121,185000,141500300,11350,11350,11350,11350,0
|
|
20241121,184900,141500300,11350,11350,11350,11350,0
|
|
20241121,184800,141500300,11350,11350,11350,11350,0
|
|
20241121,184700,141500300,11350,11350,11350,11350,50
|
|
20241121,184600,141500300,11350,11350,11350,11350,0
|
|
20241121,184500,141500300,11350,11350,11350,11350,0
|
|
20241121,184400,141500300,11350,11350,11350,11350,0
|
|
20241121,184300,141500300,11350,11350,11350,11350,0
|
|
20241121,184200,141500300,11350,11350,11350,11350,0
|
|
20241121,184100,141500300,11350,11350,11350,11350,0
|
|
20241121,184000,141500300,11350,11350,11350,11350,0
|
|
20241121,183900,141500300,11350,11350,11350,11350,0
|
|
20241121,183800,141500300,11350,11350,11350,11350,0
|
|
20241121,183700,141500300,11350,11350,11350,11350,0
|
|
20241121,183600,141500300,11350,11350,11350,11350,0
|
|
20241121,183500,141500300,11350,11350,11350,11350,0
|
|
20241121,183400,141500300,11350,11350,11350,11350,0
|
|
20241121,183300,141500300,11350,11350,11350,11350,0
|
|
20241121,183200,141500300,11350,11350,11350,11350,0
|
|
20241121,183100,141500300,11350,11350,11350,11350,0
|
|
20241121,183000,141500300,11350,11350,11350,11350,0
|
|
20241121,182900,141500300,11350,11350,11350,11350,0
|
|
20241121,182800,141500300,11350,11350,11350,11350,0
|
|
20241121,182700,141500300,11350,11350,11350,11350,0
|
|
20241121,182600,141500300,11350,11350,11350,11350,0
|
|
20241121,182500,141500300,11350,11350,11350,11350,0
|
|
20241121,182400,141500300,11350,11350,11350,11350,0
|
|
20241121,182300,141500300,11350,11350,11350,11350,0
|
|
20241121,182200,141500300,11350,11350,11350,11350,0
|
|
20241121,182100,141500300,11350,11350,11350,11350,0
|
|
20241121,182000,141500300,11350,11350,11350,11350,0
|
|
20241121,181900,141500300,11350,11350,11350,11350,0
|
|
20241121,181800,141500300,11350,11350,11350,11350,0
|
|
20241121,181700,141500300,11350,11350,11350,11350,50
|
|
20241121,181600,141500300,11350,11350,11350,11350,0
|
|
20241121,181500,141500300,11350,11350,11350,11350,0
|
|
20241121,181400,141500300,11350,11350,11350,11350,0
|
|
20241121,181300,141500300,11350,11350,11350,11350,0
|
|
20241121,181200,141500300,11350,11350,11350,11350,0
|
|
20241121,181100,141500300,11350,11350,11350,11350,0
|
|
20241121,181000,141500300,11350,11350,11350,11350,0
|
|
20241121,180900,141500300,11350,11350,11350,11350,0
|
|
20241121,180800,141500300,11350,11350,11350,11350,0
|
|
20241121,180700,141500300,11350,11350,11350,11350,0
|
|
20241121,180600,141500300,11350,11350,11350,11350,0
|
|
20241121,180500,141500300,11350,11350,11350,11350,0
|
|
20241121,180400,141500300,11350,11350,11350,11350,0
|
|
20241121,180300,141500300,11350,11350,11350,11350,0
|
|
20241121,180200,141500300,11350,11350,11350,11350,0
|
|
20241121,180100,141500300,11350,11350,11350,11350,0
|
|
20241121,180000,141500300,11350,11350,11350,11350,0
|
|
20241121,175900,141500300,11350,11350,11350,11350,0
|
|
20241121,175800,141500300,11350,11350,11350,11350,0
|
|
20241121,175700,141500300,11350,11350,11350,11350,0
|
|
20241121,175600,141500300,11350,11350,11350,11350,0
|
|
20241121,175500,141500300,11350,11350,11350,11350,0
|
|
20241121,175400,141500300,11350,11350,11350,11350,0
|
|
20241121,175300,141500300,11350,11350,11350,11350,0
|
|
20241121,175200,141500300,11350,11350,11350,11350,0
|
|
20241121,175100,141500300,11350,11350,11350,11350,0
|
|
20241121,175000,141500300,11350,11350,11350,11350,0
|
|
20241121,174900,141500300,11350,11350,11350,11350,0
|
|
20241121,174800,141500300,11350,11350,11350,11350,0
|
|
20241121,174700,141500300,11350,11350,11350,11350,50
|
|
20241121,174600,141500300,11350,11350,11350,11350,0
|
|
20241121,174500,141500300,11350,11350,11350,11350,0
|
|
20241121,174400,141500300,11350,11350,11350,11350,0
|
|
20241121,174300,141500300,11350,11350,11350,11350,0
|
|
20241121,174200,141500300,11350,11350,11350,11350,0
|
|
20241121,174100,141500300,11350,11350,11350,11350,0
|
|
20241121,174000,141500300,11350,11350,11350,11350,0
|
|
20241121,173900,141500300,11350,11350,11350,11350,0
|
|
20241121,173800,141500300,11350,11350,11350,11350,0
|
|
20241121,173700,141500300,11350,11350,11350,11350,0
|
|
20241121,173600,141500300,11350,11350,11350,11350,0
|
|
20241121,173500,141500300,11350,11350,11350,11350,0
|
|
20241121,173400,141500300,11350,11350,11350,11350,0
|
|
20241121,173300,141500300,11350,11350,11350,11350,0
|
|
20241121,173200,141500300,11350,11350,11350,11350,0
|
|
20241121,173100,141500300,11350,11350,11350,11350,0
|
|
20241121,173000,141500300,11350,11350,11350,11350,0
|
|
20241121,172900,141500300,11350,11350,11350,11350,0
|
|
20241121,172800,141500300,11350,11350,11350,11350,0
|
|
20241121,172700,141500300,11350,11350,11350,11350,0
|
|
20241121,172600,141500300,11350,11350,11350,11350,0
|
|
20241121,172500,141500300,11350,11350,11350,11350,0
|
|
20241121,172400,141500300,11350,11350,11350,11350,0
|
|
20241121,172300,141500300,11350,11350,11350,11350,0
|
|
20241121,172200,141500300,11350,11350,11350,11350,0
|
|
20241121,172100,141500300,11350,11350,11350,11350,0
|
|
20241121,172000,141500300,11350,11350,11350,11350,0
|
|
20241121,171900,141500300,11350,11350,11350,11350,0
|
|
20241121,171800,141500300,11350,11350,11350,11350,0
|
|
20241121,171700,141500300,11350,11350,11350,11350,50
|
|
20241121,171600,141500300,11350,11350,11350,11350,0
|
|
20241121,171500,141500300,11350,11350,11350,11350,0
|
|
20241121,171400,141500300,11350,11350,11350,11350,0
|
|
20241121,171300,141500300,11350,11350,11350,11350,0
|
|
20241121,171200,141500300,11350,11350,11350,11350,0
|
|
20241121,171100,141500300,11350,11350,11350,11350,0
|
|
20241121,171000,141500300,11350,11350,11350,11350,0
|
|
20241121,170900,141500300,11350,11350,11350,11350,0
|
|
20241121,170800,141500300,11350,11350,11350,11350,0
|
|
20241121,170700,141500300,11350,11350,11350,11350,0
|
|
20241121,170600,141500300,11350,11350,11350,11350,0
|
|
20241121,170500,141500300,11350,11350,11350,11350,0
|
|
20241121,170400,141500300,11350,11350,11350,11350,0
|
|
20241121,170300,141500300,11350,11350,11350,11350,0
|
|
20241121,170200,141500300,11350,11350,11350,11350,0
|
|
20241121,170100,141500300,11350,11350,11350,11350,0
|
|
20241121,170000,141500300,11350,11350,11350,11350,0
|
|
20241121,165900,141500300,11350,11350,11350,11350,0
|
|
20241121,165800,141500300,11350,11350,11350,11350,0
|
|
20241121,165700,141500300,11350,11350,11350,11350,0
|
|
20241121,165600,141500300,11350,11350,11350,11350,0
|
|
20241121,165500,141500300,11350,11350,11350,11350,0
|
|
20241121,165400,141500300,11350,11350,11350,11350,0
|
|
20241121,165300,141500300,11350,11350,11350,11350,0
|
|
20241121,165200,141500300,11350,11350,11350,11350,0
|
|
20241121,165100,141500300,11350,11350,11350,11350,0
|
|
20241121,165000,141500300,11350,11350,11350,11350,0
|
|
20241121,164900,141500300,11350,11350,11350,11350,0
|
|
20241121,164800,141500300,11350,11350,11350,11350,0
|
|
20241121,164700,141500300,11350,11350,11350,11350,50
|
|
20241121,164600,141500300,11350,11350,11350,11350,0
|
|
20241121,164500,141500300,11350,11350,11350,11350,0
|
|
20241121,164400,141500300,11350,11350,11350,11350,0
|
|
20241121,164300,141500300,11350,11350,11350,11350,0
|
|
20241121,164200,141500300,11350,11350,11350,11350,0
|
|
20241121,164100,141500300,11350,11350,11350,11350,0
|
|
20241121,164000,141500300,11350,11350,11350,11350,0
|
|
20241121,163900,141500300,11350,11350,11350,11350,0
|
|
20241121,163800,141500300,11350,11350,11350,11350,0
|
|
20241121,163700,141500300,11350,11350,11350,11350,0
|
|
20241121,163600,141500300,11350,11350,11350,11350,0
|
|
20241121,163500,141500300,11350,11350,11350,11350,0
|
|
20241121,163400,141500300,11350,11350,11350,11350,0
|
|
20241121,163300,141500300,11350,11350,11350,11350,0
|
|
20241121,163200,141500300,11350,11350,11350,11350,0
|
|
20241121,163100,141500300,11350,11350,11350,11350,0
|
|
20241121,163000,141500300,11350,11350,11350,11350,0
|
|
20241121,162900,141500300,11350,11350,11350,11350,0
|
|
20241121,162800,141500300,11350,11350,11350,11350,0
|
|
20241121,162700,141500300,11350,11350,11350,11350,0
|
|
20241121,162600,141500300,11350,11350,11350,11350,0
|
|
20241121,162500,141500300,11350,11350,11350,11350,0
|
|
20241121,162400,141500300,11350,11350,11350,11350,0
|
|
20241121,162300,141500300,11350,11350,11350,11350,0
|
|
20241121,162200,141500300,11350,11350,11350,11350,0
|
|
20241121,162100,141500300,11350,11350,11350,11350,0
|
|
20241121,162000,141500300,11350,11350,11350,11350,0
|
|
20241121,161900,141500300,11350,11350,11350,11350,0
|
|
20241121,161800,141500300,11350,11350,11350,11350,0
|
|
20241121,161700,141500300,11350,11350,11350,11350,50
|
|
20241121,161600,141500300,11350,11350,11350,11350,0
|
|
20241121,161500,141500300,11350,11350,11350,11350,0
|
|
20241121,161400,141500300,11350,11350,11350,11350,0
|
|
20241121,161300,141500300,11350,11350,11350,11350,0
|
|
20241121,161200,141500300,11350,11350,11350,11350,0
|
|
20241121,161100,141500300,11350,11350,11350,11350,0
|
|
20241121,161000,141500300,11350,11350,11350,11350,0
|
|
20241121,160900,141500300,11350,11350,11350,11350,0
|
|
20241121,160800,141500300,11350,11350,11350,11350,0
|
|
20241121,160700,141500300,11350,11350,11350,11350,0
|
|
20241121,160600,141500300,11350,11350,11350,11350,0
|
|
20241121,160500,141500300,11350,11350,11350,11350,0
|
|
20241121,160400,141500300,11350,11350,11350,11350,0
|
|
20241121,160300,141500300,11350,11350,11350,11350,0
|
|
20241121,160200,141500300,11350,11350,11350,11350,0
|
|
20241121,160100,141500300,11350,11350,11350,11350,0
|
|
20241121,160000,141500300,11350,11350,11350,11350,0
|
|
20241121,155900,141500300,11350,11350,11350,11350,0
|
|
20241121,155800,141500300,11350,11350,11350,11350,0
|
|
20241121,155700,141500300,11350,11350,11350,11350,0
|
|
20241121,155600,141500300,11350,11350,11350,11350,0
|
|
20241121,155500,141500300,11350,11350,11350,11350,0
|
|
20241121,155400,141500300,11350,11350,11350,11350,0
|
|
20241121,155300,141500300,11350,11350,11350,11350,0
|
|
20241121,155200,141500300,11350,11350,11350,11350,0
|
|
20241121,155100,141500300,11350,11350,11350,11350,0
|
|
20241121,155000,141500300,11350,11350,11350,11350,0
|
|
20241121,154900,141500300,11350,11350,11350,11350,0
|
|
20241121,154800,141500300,11350,11350,11350,11350,0
|
|
20241121,154700,141500300,11350,11350,11350,11350,50
|
|
20241121,154600,141500300,11350,11350,11350,11350,0
|
|
20241121,154500,141500300,11350,11350,11350,11350,0
|
|
20241121,154400,141500300,11350,11350,11350,11350,0
|
|
20241121,154300,141500300,11350,11350,11350,11350,0
|
|
20241121,154200,141500300,11350,11350,11350,11350,0
|
|
20241121,154100,141500300,11350,11350,11350,11350,0
|
|
20241121,154000,141500300,11350,11350,11350,11350,0
|
|
20241121,153900,141500300,11350,11350,11350,11350,0
|
|
20241121,153800,141500300,11350,11350,11350,11350,0
|
|
20241121,153700,141500300,11350,11350,11350,11350,0
|
|
20241121,153600,141500300,11350,11350,11350,11350,0
|
|
20241121,153500,141500300,11350,11350,11350,11350,0
|
|
20241121,153400,141500300,11350,11350,11350,11350,0
|
|
20241121,153300,141500300,11350,11350,11350,11350,0
|
|
20241121,153200,141500300,11350,11350,11350,11350,0
|
|
20241121,153100,141500300,11350,11350,11350,11350,0
|
|
20241121,153000,141500300,11350,11350,11350,11350,50
|
|
20241121,152900,140932800,11350,11350,11350,11350,0
|
|
20241121,152800,140932800,11350,11350,11350,11350,0
|
|
20241121,152700,140932800,11350,11350,11350,11350,0
|
|
20241121,152600,140932800,11350,11350,11350,11350,0
|
|
20241121,152500,140932800,11350,11350,11350,11350,0
|
|
20241121,152400,140932800,11350,11350,11350,11350,0
|
|
20241121,152300,140932800,11350,11350,11350,11350,0
|
|
20241121,152200,140932800,11350,11350,11350,11350,0
|
|
20241121,152100,140932800,11350,11350,11350,11350,0
|
|
20241121,152000,140932800,11350,11350,11350,11350,0
|
|
20241121,151900,140932800,11350,11350,11350,11350,182
|
|
20241121,151800,138867100,11350,11350,11350,11350,0
|
|
20241121,151700,138867100,11350,11350,11350,11350,0
|
|
20241121,151600,138867100,11350,11350,11350,11350,0
|
|
20241121,151500,138867100,11350,11350,11350,11350,0
|
|
20241121,151400,138867100,11350,11350,11350,11350,0
|
|
20241121,151300,138867100,11350,11350,11350,11350,3
|
|
20241121,151200,138833050,11340,11340,11340,11340,0
|
|
20241121,151100,138833050,11340,11340,11340,11340,11
|
|
20241121,151000,138708310,11350,11350,11350,11350,1
|
|
20241121,150900,138696960,11340,11340,11340,11340,0
|
|
20241121,150800,138696960,11340,11320,11340,11320,160
|
|
20241121,150700,136884560,11340,11340,11340,11340,0
|
|
20241121,150600,136884560,11340,11340,11340,11340,0
|
|
20241121,150500,136884560,11340,11340,11340,11340,1
|
|
20241121,150400,136873220,11340,11320,11340,11320,13
|
|
20241121,150300,136725880,11320,11320,11320,11320,0
|
|
20241121,150200,136725880,11320,11340,11340,11320,400
|
|
20241121,150100,132196060,11340,11340,11340,11340,1
|
|
20241121,150000,132184720,11330,11340,11340,11330,501
|
|
20241121,145900,126505410,11340,11340,11340,11340,2
|
|
20241121,145800,126482730,11350,11350,11350,11350,0
|
|
20241121,145700,126482730,11350,11350,11350,11350,0
|
|
20241121,145600,126482730,11350,11350,11350,11350,0
|
|
20241121,145500,126482730,11350,11350,11350,11350,0
|
|
20241121,145400,126482730,11350,11350,11350,11350,0
|
|
20241121,145300,126482730,11350,11350,11350,11350,0
|
|
20241121,145200,126482730,11350,11350,11350,11350,0
|
|
20241121,145100,126482730,11350,11350,11350,11350,0
|
|
20241121,145000,126482730,11350,11350,11350,11350,0
|
|
20241121,144900,126482730,11350,11350,11350,11350,0
|
|
20241121,144800,126482730,11350,11350,11350,11350,50
|
|
20241121,144700,125915230,11340,11340,11340,11340,0
|
|
20241121,144600,125915230,11340,11340,11340,11340,0
|
|
20241121,144500,125915230,11340,11340,11340,11340,0
|
|
20241121,144400,125915230,11340,11340,11340,11340,0
|
|
20241121,144300,125915230,11340,11340,11340,11340,0
|
|
20241121,144200,125915230,11340,11340,11340,11340,0
|
|
20241121,144100,125915230,11340,11340,11340,11340,0
|
|
20241121,144000,125915230,11340,11340,11340,11340,0
|
|
20241121,143900,125915230,11340,11340,11340,11340,8
|
|
20241121,143800,125824510,11340,11340,11340,11340,1
|
|
20241121,143700,125813170,11340,11340,11340,11340,51
|
|
20241121,143600,125234830,11360,11360,11360,11360,0
|
|
20241121,143500,125234830,11360,11360,11360,11360,0
|
|
20241121,143400,125234830,11360,11360,11360,11360,26
|
|
20241121,143300,124939470,11350,11350,11350,11350,112
|
|
20241121,143200,123668270,11350,11350,11350,11350,0
|
|
20241121,143100,123668270,11350,11350,11350,11350,0
|
|
20241121,143000,123668270,11350,11350,11350,11350,3
|
|
20241121,142900,123634220,11350,11350,11350,11350,8
|
|
20241121,142800,123543420,11350,11350,11350,11350,0
|
|
20241121,142700,123543420,11350,11350,11350,11350,0
|
|
20241121,142600,123543420,11350,11330,11350,11330,157
|
|
20241121,142500,121761870,11330,11330,11330,11330,0
|
|
20241121,142400,121761870,11330,11330,11340,11330,279
|
|
20241121,142300,118598120,11340,11340,11340,11340,0
|
|
20241121,142200,118598120,11340,11340,11340,11340,5
|
|
20241121,142100,118541420,11340,11340,11340,11340,0
|
|
20241121,142000,118541420,11340,11340,11340,11340,1
|
|
20241121,141900,118530080,11340,11340,11340,11340,0
|
|
20241121,141800,118530080,11340,11340,11340,11340,5
|
|
20241121,141700,118473380,11330,11330,11330,11330,10
|
|
20241121,141600,118360080,11320,11320,11320,11320,3
|
|
20241121,141500,118326120,11320,11320,11320,11320,299
|
|
20241121,141400,114941440,11330,11330,11330,11330,82
|
|
20241121,141300,114012380,11330,11330,11330,11330,1
|
|
20241121,141200,114001050,11330,11330,11330,11330,0
|
|
20241121,141100,114001050,11330,11330,11330,11330,0
|
|
20241121,141000,114001050,11330,11330,11330,11330,9
|
|
20241121,140900,113899080,11330,11330,11330,11330,0
|
|
20241121,140800,113899080,11330,11330,11330,11330,0
|
|
20241121,140700,113899080,11330,11330,11330,11330,0
|
|
20241121,140600,113899080,11330,11330,11330,11330,0
|
|
20241121,140500,113899080,11330,11330,11330,11330,0
|
|
20241121,140400,113899080,11330,11330,11330,11330,0
|
|
20241121,140300,113899080,11330,11330,11330,11330,0
|
|
20241121,140200,113899080,11330,11330,11330,11330,0
|
|
20241121,140100,113899080,11330,11330,11330,11330,0
|
|
20241121,140000,113899080,11330,11330,11330,11330,0
|
|
20241121,135900,113899080,11330,11330,11330,11330,0
|
|
20241121,135800,113899080,11330,11330,11330,11330,0
|
|
20241121,135700,113899080,11330,11330,11330,11330,0
|
|
20241121,135600,113899080,11330,11330,11330,11330,0
|
|
20241121,135500,113899080,11330,11330,11330,11330,0
|
|
20241121,135400,113899080,11330,11330,11330,11330,0
|
|
20241121,135300,113899080,11330,11330,11330,11330,0
|
|
20241121,135200,113899080,11330,11330,11330,11330,0
|
|
20241121,135100,113899080,11330,11330,11330,11330,0
|
|
20241121,135000,113899080,11330,11330,11330,11330,1
|
|
20241121,134900,113887750,11330,11330,11330,11330,0
|
|
20241121,134800,113887750,11330,11330,11330,11330,0
|
|
20241121,134700,113887750,11330,11330,11330,11330,0
|
|
20241121,134600,113887750,11330,11330,11330,11330,0
|
|
20241121,134500,113887750,11330,11330,11330,11330,0
|
|
20241121,134400,113887750,11330,11330,11330,11330,1
|
|
20241121,134300,113876420,11330,11330,11330,11330,0
|
|
20241121,134200,113876420,11330,11330,11330,11330,0
|
|
20241121,134100,113876420,11330,11330,11330,11330,11
|
|
20241121,134000,113751790,11310,11310,11310,11310,0
|
|
20241121,133900,113751790,11310,11310,11310,11310,0
|
|
20241121,133800,113751790,11310,11310,11310,11310,0
|
|
20241121,133700,113751790,11310,11310,11330,11310,114
|
|
20241121,133600,112462370,11330,11330,11330,11330,0
|
|
20241121,133500,112462370,11330,11330,11330,11330,0
|
|
20241121,133400,112462370,11330,11330,11330,11330,0
|
|
20241121,133300,112462370,11330,11330,11330,11330,1
|
|
20241121,133200,112451040,11340,11340,11340,11340,0
|
|
20241121,133100,112451040,11340,11340,11340,11340,0
|
|
20241121,133000,112451040,11340,11340,11340,11340,0
|
|
20241121,132900,112451040,11340,11340,11340,11340,0
|
|
20241121,132800,112451040,11340,11340,11340,11340,0
|
|
20241121,132700,112451040,11340,11340,11340,11340,3
|
|
20241121,132600,112417020,11340,11340,11340,11340,0
|
|
20241121,132500,112417020,11340,11330,11340,11330,2
|
|
20241121,132400,112394350,11330,11330,11330,11330,0
|
|
20241121,132300,112394350,11330,11330,11330,11330,0
|
|
20241121,132200,112394350,11330,11320,11330,11320,108
|
|
20241121,132100,111171710,11320,11320,11320,11320,0
|
|
20241121,132000,111171710,11320,11320,11320,11320,0
|
|
20241121,131900,111171710,11320,11320,11320,11320,0
|
|
20241121,131800,111171710,11320,11320,11320,11320,0
|
|
20241121,131700,111171710,11320,11320,11320,11320,24
|
|
20241121,131600,110900030,11330,11330,11330,11330,0
|
|
20241121,131500,110900030,11330,11330,11330,11330,0
|
|
20241121,131400,110900030,11330,11330,11330,11330,0
|
|
20241121,131300,110900030,11330,11330,11330,11330,1
|
|
20241121,131200,110888700,11330,11330,11330,11330,0
|
|
20241121,131100,110888700,11330,11330,11330,11330,10
|
|
20241121,131000,110775400,11330,11330,11330,11330,100
|
|
20241121,130900,109642400,11340,11340,11340,11340,1
|
|
20241121,130800,109631060,11340,11340,11340,11340,11
|
|
20241121,130700,109506320,11330,11330,11330,11330,0
|
|
20241121,130600,109506320,11330,11330,11330,11330,0
|
|
20241121,130500,109506320,11330,11330,11330,11330,0
|
|
20241121,130400,109506320,11330,11330,11330,11330,0
|
|
20241121,130300,109506320,11330,11330,11330,11330,0
|
|
20241121,130200,109506320,11330,11330,11330,11330,50
|
|
20241121,130100,108939820,11340,11340,11340,11340,3
|
|
20241121,130000,108905800,11340,11340,11340,11340,0
|
|
20241121,125900,108905800,11340,11340,11340,11340,0
|
|
20241121,125800,108905800,11340,11340,11340,11340,0
|
|
20241121,125700,108905800,11340,11340,11340,11340,0
|
|
20241121,125600,108905800,11340,11340,11340,11340,1
|
|
20241121,125500,108894460,11340,11340,11340,11340,0
|
|
20241121,125400,108894460,11340,11340,11340,11340,0
|
|
20241121,125300,108894460,11340,11340,11340,11340,0
|
|
20241121,125200,108894460,11340,11340,11340,11340,0
|
|
20241121,125100,108894460,11340,11340,11340,11340,0
|
|
20241121,125000,108894460,11340,11340,11340,11340,191
|
|
20241121,124900,106728520,11350,11350,11350,11350,0
|
|
20241121,124800,106728520,11350,11350,11350,11350,11
|
|
20241121,124700,106603670,11350,11350,11350,11350,0
|
|
20241121,124600,106603670,11350,11350,11350,11340,57
|
|
20241121,124500,105957160,11350,11350,11350,11350,0
|
|
20241121,124400,105957160,11350,11350,11350,11350,0
|
|
20241121,124300,105957160,11350,11350,11350,11350,0
|
|
20241121,124200,105957160,11350,11350,11350,11350,0
|
|
20241121,124100,105957160,11350,11350,11350,11350,0
|
|
20241121,124000,105957160,11350,11340,11350,11340,129
|
|
20241121,123900,104493060,11350,11340,11350,11340,8
|
|
20241121,123800,104402330,11350,11350,11350,11350,0
|
|
20241121,123700,104402330,11350,11350,11350,11350,0
|
|
20241121,123600,104402330,11350,11350,11350,11350,0
|
|
20241121,123500,104402330,11350,11350,11350,11350,0
|
|
20241121,123400,104402330,11350,11350,11350,11350,0
|
|
20241121,123300,104402330,11350,11340,11350,11310,15
|
|
20241121,123200,104232480,11350,11350,11350,11350,0
|
|
20241121,123100,104232480,11350,11340,11350,11340,4
|
|
20241121,123000,104187100,11340,11340,11340,11340,50
|
|
20241121,122900,103620100,11350,11340,11350,11310,27
|
|
20241121,122800,103314130,11350,11350,11350,11350,0
|
|
20241121,122700,103314130,11350,11350,11350,11350,0
|
|
20241121,122600,103314130,11350,11350,11350,11350,0
|
|
20241121,122500,103314130,11350,11350,11350,11350,0
|
|
20241121,122400,103314130,11350,11350,11350,11350,0
|
|
20241121,122300,103314130,11350,11350,11350,11350,0
|
|
20241121,122200,103314130,11350,11350,11350,11350,0
|
|
20241121,122100,103314130,11350,11350,11350,11350,11
|
|
20241121,122000,103189280,11340,11340,11340,11340,0
|
|
20241121,121900,103189280,11340,11340,11340,11340,0
|
|
20241121,121800,103189280,11340,11340,11340,11340,2
|
|
20241121,121700,103166600,11350,11350,11350,11350,0
|
|
20241121,121600,103166600,11350,11350,11350,11350,0
|
|
20241121,121500,103166600,11350,11350,11350,11350,0
|
|
20241121,121400,103166600,11350,11350,11350,11350,0
|
|
20241121,121300,103166600,11350,11330,11350,11330,6
|
|
20241121,121200,103098560,11340,11340,11340,11340,7
|
|
20241121,121100,103019180,11340,11340,11340,11340,0
|
|
20241121,121000,103019180,11340,11340,11340,11340,0
|
|
20241121,120900,103019180,11340,11340,11340,11340,40
|
|
20241121,120800,102565580,11340,11340,11340,11340,0
|
|
20241121,120700,102565580,11340,11340,11340,11340,16
|
|
20241121,120600,102384140,11340,11340,11340,11340,0
|
|
20241121,120500,102384140,11340,11340,11340,11340,0
|
|
20241121,120400,102384140,11340,11340,11340,11340,0
|
|
20241121,120300,102384140,11340,11340,11340,11340,40
|
|
20241121,120200,101930540,11340,11340,11340,11340,0
|
|
20241121,120100,101930540,11340,11340,11340,11340,0
|
|
20241121,120000,101930540,11340,11340,11340,11340,0
|
|
20241121,115900,101930540,11340,11340,11340,11340,10
|
|
20241121,115800,101817140,11320,11320,11320,11320,0
|
|
20241121,115700,101817140,11320,11320,11320,11320,0
|
|
20241121,115600,101817140,11320,11350,11350,11320,2
|
|
20241121,115500,101794470,11350,11350,11350,11350,0
|
|
20241121,115400,101794470,11350,11350,11350,11350,0
|
|
20241121,115300,101794470,11350,11340,11350,11330,55
|
|
20241121,115200,101170770,11340,11340,11340,11340,11
|
|
20241121,115100,101046030,11350,11350,11350,11350,1
|
|
20241121,115000,101034680,11350,11350,11350,11350,0
|
|
20241121,114900,101034680,11350,11350,11350,11350,0
|
|
20241121,114800,101034680,11350,11350,11350,11350,1
|
|
20241121,114700,101023330,11350,11350,11350,11350,0
|
|
20241121,114600,101023330,11350,11350,11350,11350,10
|
|
20241121,114500,100909830,11350,11350,11350,11330,98
|
|
20241121,114400,99797570,11350,11350,11350,11350,0
|
|
20241121,114300,99797570,11350,11350,11350,11350,0
|
|
20241121,114200,99797570,11350,11350,11350,11350,0
|
|
20241121,114100,99797570,11350,11350,11350,11350,0
|
|
20241121,114000,99797570,11350,11350,11350,11350,0
|
|
20241121,113900,99797570,11350,11350,11350,11350,0
|
|
20241121,113800,99797570,11350,11350,11350,11350,51
|
|
20241121,113700,99218720,11360,11360,11360,11360,0
|
|
20241121,113600,99218720,11360,11360,11360,11360,0
|
|
20241121,113500,99218720,11360,11360,11360,11360,0
|
|
20241121,113400,99218720,11360,11360,11360,11360,0
|
|
20241121,113300,99218720,11360,11360,11360,11360,1
|
|
20241121,113200,99207360,11350,11350,11350,11350,1
|
|
20241121,113100,99196010,11360,11360,11360,11360,1
|
|
20241121,113000,99184650,11350,11350,11350,11350,0
|
|
20241121,112900,99184650,11350,11350,11350,11350,0
|
|
20241121,112800,99184650,11350,11350,11350,11350,0
|
|
20241121,112700,99184650,11350,11350,11350,11350,0
|
|
20241121,112600,99184650,11350,11350,11350,11350,82
|
|
20241121,112500,98253950,11340,11340,11340,11340,0
|
|
20241121,112400,98253950,11340,11340,11340,11340,0
|
|
20241121,112300,98253950,11340,11340,11350,11330,20
|
|
20241121,112200,98027140,11350,11330,11350,11330,12
|
|
20241121,112100,97891030,11330,11340,11340,11330,30
|
|
20241121,112000,97551120,11350,11340,11350,11340,3
|
|
20241121,111900,97517080,11350,11340,11350,11340,35
|
|
20241121,111800,97120140,11350,11350,11350,11350,0
|
|
20241121,111700,97120140,11350,11350,11350,11350,0
|
|
20241121,111600,97120140,11350,11350,11350,11350,0
|
|
20241121,111500,97120140,11350,11350,11350,11350,0
|
|
20241121,111400,97120140,11350,11350,11350,11350,0
|
|
20241121,111300,97120140,11350,11350,11350,11350,1
|
|
20241121,111200,97108790,11340,11340,11340,11340,2
|
|
20241121,111100,97086110,11330,11330,11330,11330,0
|
|
20241121,111000,97086110,11330,11340,11340,11330,40
|
|
20241121,110900,96632900,11350,11350,11350,11350,0
|
|
20241121,110800,96632900,11350,11350,11350,11350,0
|
|
20241121,110700,96632900,11350,11350,11350,11350,0
|
|
20241121,110600,96632900,11350,11350,11350,11350,48
|
|
20241121,110500,96088100,11350,11350,11350,11350,5
|
|
20241121,110400,96031350,11340,11340,11340,11340,9
|
|
20241121,110300,95929290,11350,11350,11350,11350,1
|
|
20241121,110200,95917940,11350,11350,11350,11350,0
|
|
20241121,110100,95917940,11350,11350,11350,11350,0
|
|
20241121,110000,95917940,11350,11350,11350,11350,2
|
|
20241121,105900,95895240,11340,11340,11340,11330,11
|
|
20241121,105800,95770540,11350,11350,11350,11350,0
|
|
20241121,105700,95770540,11350,11340,11350,11340,299
|
|
20241121,105600,92376930,11340,11340,11340,11340,1
|
|
20241121,105500,92365590,11350,11350,11350,11350,50
|
|
20241121,105400,91798090,11340,11340,11340,11340,0
|
|
20241121,105300,91798090,11340,11340,11340,11340,0
|
|
20241121,105200,91798090,11340,11340,11340,11340,190
|
|
20241121,105100,89643490,11340,11340,11340,11340,0
|
|
20241121,105000,89643490,11340,11330,11340,11330,4
|
|
20241121,104900,89598160,11330,11330,11330,11330,0
|
|
20241121,104800,89598160,11330,11330,11330,11330,0
|
|
20241121,104700,89598160,11330,11330,11330,11330,1
|
|
20241121,104600,89586830,11330,11330,11340,11330,224
|
|
20241121,104500,87048890,11340,11340,11340,11340,0
|
|
20241121,104400,87048890,11340,11340,11340,11340,0
|
|
20241121,104300,87048890,11340,11340,11340,11340,0
|
|
20241121,104200,87048890,11340,11340,11340,11340,0
|
|
20241121,104100,87048890,11340,11340,11340,11340,10
|
|
20241121,104000,86935490,11330,11330,11330,11330,7
|
|
20241121,103900,86856180,11330,11330,11330,11330,0
|
|
20241121,103800,86856180,11330,11330,11330,11330,0
|
|
20241121,103700,86856180,11330,11330,11330,11330,0
|
|
20241121,103600,86856180,11330,11350,11350,11330,6
|
|
20241121,103500,86788180,11340,11340,11340,11340,0
|
|
20241121,103400,86788180,11340,11340,11340,11340,0
|
|
20241121,103300,86788180,11340,11340,11340,11340,0
|
|
20241121,103200,86788180,11340,11340,11350,11340,18
|
|
20241121,103100,86584030,11340,11350,11350,11340,8
|
|
20241121,103000,86493300,11350,11350,11350,11350,1
|
|
20241121,102900,86481950,11350,11350,11350,11350,2
|
|
20241121,102800,86459250,11360,11360,11360,11360,0
|
|
20241121,102700,86459250,11360,11360,11360,11360,0
|
|
20241121,102600,86459250,11360,11360,11360,11360,0
|
|
20241121,102500,86459250,11360,11360,11360,11360,0
|
|
20241121,102400,86459250,11360,11360,11360,11360,0
|
|
20241121,102300,86459250,11360,11360,11360,11360,0
|
|
20241121,102200,86459250,11360,11350,11360,11320,1681
|
|
20241121,102100,67425220,11360,11360,11360,11360,1
|
|
20241121,102000,67413860,11380,11340,11380,11340,106
|
|
20241121,101900,66211340,11360,11360,11370,11360,1178
|
|
20241121,101800,52818420,11360,11330,11360,11330,1226
|
|
20241121,101700,38903340,11330,11330,11330,11330,0
|
|
20241121,101600,38903340,11330,11330,11330,11330,10
|
|
20241121,101500,38790040,11330,11330,11330,11330,277
|
|
20241121,101400,35651630,11330,11330,11330,11330,4
|
|
20241121,101300,35606310,11320,11320,11320,11320,0
|
|
20241121,101200,35606310,11320,11340,11340,11320,24
|
|
20241121,101100,35334170,11340,11330,11350,11330,479
|
|
20241121,101000,29902400,11330,11330,11330,11330,44
|
|
20241121,100900,29403880,11310,11310,11310,11310,1
|
|
20241121,100800,29392570,11330,11330,11330,11330,2
|
|
20241121,100700,29369910,11320,11330,11330,11310,34
|
|
20241121,100600,28985010,11330,11310,11330,11310,18
|
|
20241121,100500,28781250,11310,11310,11310,11310,1
|
|
20241121,100400,28769940,11320,11320,11320,11320,0
|
|
20241121,100300,28769940,11320,11320,11320,11320,0
|
|
20241121,100200,28769940,11320,11320,11320,11320,1
|
|
20241121,100100,28758620,11330,11330,11330,11330,4
|
|
20241121,100000,28713300,11330,11320,11330,11310,193
|
|
20241121,095900,26526700,11320,11320,11320,11320,208
|
|
20241121,095800,24172140,11320,11320,11320,11320,3
|
|
20241121,095700,24138180,11310,11310,11310,11310,47
|
|
20241121,095600,23606610,11310,11310,11310,11310,0
|
|
20241121,095500,23606610,11310,11310,11310,11310,0
|
|
20241121,095400,23606610,11310,11310,11310,11310,0
|
|
20241121,095300,23606610,11310,11310,11310,11310,109
|
|
20241121,095200,22373820,11310,11310,11310,11310,0
|
|
20241121,095100,22373820,11310,11300,11310,11300,12
|
|
20241121,095000,22238210,11300,11300,11300,11300,0
|
|
20241121,094900,22238210,11300,11300,11300,11300,25
|
|
20241121,094800,21955710,11300,11300,11300,11300,9
|
|
20241121,094700,21854010,11310,11310,11310,11310,35
|
|
20241121,094600,21458160,11300,11310,11310,11300,11
|
|
20241121,094500,21333760,11300,11310,11310,11300,98
|
|
20241121,094400,20225500,11310,11310,11310,11310,0
|
|
20241121,094300,20225500,11310,11320,11320,11310,16
|
|
20241121,094200,20044390,11310,11320,11320,11310,272
|
|
20241121,094100,16968010,11320,11320,11320,11310,15
|
|
20241121,094000,16798340,11330,11330,11330,11330,1
|
|
20241121,093900,16787010,11310,11310,11310,11310,1
|
|
20241121,093800,16775700,11330,11330,11330,11330,1
|
|
20241121,093700,16764370,11330,11330,11330,11330,12
|
|
20241121,093600,16628410,11320,11320,11320,11310,30
|
|
20241121,093500,16288830,11310,11310,11310,11310,0
|
|
20241121,093400,16288830,11310,11320,11320,11310,22
|
|
20241121,093300,16039990,11310,11310,11310,11310,0
|
|
20241121,093200,16039990,11310,11310,11310,11310,125
|
|
20241121,093100,14626240,11310,11310,11310,11310,30
|
|
20241121,093000,14286940,11310,11310,11310,11310,1
|
|
20241121,092900,14275630,11310,11310,11310,11310,201
|
|
20241121,092800,12002320,11310,11310,11310,11310,122
|
|
20241121,092700,10622500,11300,11300,11300,11300,20
|
|
20241121,092600,10396500,11290,11290,11290,11290,0
|
|
20241121,092500,10396500,11290,11290,11290,11290,0
|
|
20241121,092400,10396500,11290,11290,11290,11290,0
|
|
20241121,092300,10396500,11290,11290,11290,11290,1
|
|
20241121,092200,10385210,11290,11290,11290,11290,19
|
|
20241121,092100,10170700,11290,11290,11290,11290,10
|
|
20241121,092000,10057800,11280,11280,11280,11280,0
|
|
20241121,091900,10057800,11280,11280,11280,11280,0
|
|
20241121,091800,10057800,11280,11280,11280,11280,0
|
|
20241121,091700,10057800,11280,11280,11280,11280,0
|
|
20241121,091600,10057800,11280,11300,11300,11280,4
|
|
20241121,091500,10012640,11290,11290,11290,11290,1
|
|
20241121,091400,10001350,11300,11300,11300,11300,66
|
|
20241121,091300,9255550,11290,11290,11290,11290,0
|
|
20241121,091200,9255550,11290,11290,11290,11290,0
|
|
20241121,091100,9255550,11290,11290,11290,11290,328
|
|
20241121,091000,5552430,11290,11290,11290,11290,0
|
|
20241121,090900,5552430,11290,11290,11290,11290,0
|
|
20241121,090800,5552430,11290,11290,11290,11290,100
|
|
20241121,090700,4423430,11290,11290,11290,11290,0
|
|
20241121,090600,4423430,11290,11290,11290,11290,196
|
|
20241121,090500,2210590,11290,11290,11290,11290,9
|
|
20241121,090400,2108980,11280,11280,11280,11280,1
|
|
20241121,090300,2097700,11290,11290,11290,11290,0
|
|
20241121,090200,2097700,11290,11290,11290,11290,0
|
|
20241121,090100,2097700,11290,11290,11290,11290,0
|
|
20241121,090000,2097700,11290,11280,11290,11280,143
|