663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,200000,408086980,15000,15000,15000,15000,2041
|
|
20241121,195900,408086980,15000,15000,15000,15000,0
|
|
20241121,195800,408086980,15000,15000,15000,15000,0
|
|
20241121,195700,408086980,15000,15000,15000,15000,0
|
|
20241121,195600,408086980,15000,15000,15000,15000,0
|
|
20241121,195500,408086980,15000,15000,15000,15000,0
|
|
20241121,195400,408086980,15000,15000,15000,15000,0
|
|
20241121,195300,408086980,15000,15000,15000,15000,0
|
|
20241121,195200,408086980,15000,15000,15000,15000,0
|
|
20241121,195100,408086980,15000,15000,15000,15000,0
|
|
20241121,195000,408086980,15000,15000,15000,15000,0
|
|
20241121,194900,408086980,15000,15000,15000,15000,0
|
|
20241121,194800,408086980,15000,15000,15000,15000,0
|
|
20241121,194700,408086980,15000,15000,15000,15000,0
|
|
20241121,194600,408086980,15000,15000,15000,15000,0
|
|
20241121,194500,408086980,15000,15000,15000,15000,0
|
|
20241121,194400,408086980,15000,15000,15000,15000,0
|
|
20241121,194300,408086980,15000,15000,15000,15000,0
|
|
20241121,194200,408086980,15000,15000,15000,15000,0
|
|
20241121,194100,408086980,15000,15000,15000,15000,0
|
|
20241121,194000,408086980,15000,15000,15000,15000,0
|
|
20241121,193900,408086980,15000,15000,15000,15000,0
|
|
20241121,193800,408086980,15000,15000,15000,15000,0
|
|
20241121,193700,408086980,15000,15000,15000,15000,0
|
|
20241121,193600,408086980,15000,15000,15000,15000,0
|
|
20241121,193500,408086980,15000,15000,15000,15000,0
|
|
20241121,193400,408086980,15000,15000,15000,15000,0
|
|
20241121,193300,408086980,15000,15000,15000,15000,0
|
|
20241121,193200,408086980,15000,15000,15000,15000,0
|
|
20241121,193100,408086980,15000,15000,15000,15000,0
|
|
20241121,193000,408086980,15000,15000,15000,15000,2041
|
|
20241121,192900,408086980,15000,15000,15000,15000,0
|
|
20241121,192800,408086980,15000,15000,15000,15000,0
|
|
20241121,192700,408086980,15000,15000,15000,15000,0
|
|
20241121,192600,408086980,15000,15000,15000,15000,0
|
|
20241121,192500,408086980,15000,15000,15000,15000,0
|
|
20241121,192400,408086980,15000,15000,15000,15000,0
|
|
20241121,192300,408086980,15000,15000,15000,15000,0
|
|
20241121,192200,408086980,15000,15000,15000,15000,0
|
|
20241121,192100,408086980,15000,15000,15000,15000,0
|
|
20241121,192000,408086980,15000,15000,15000,15000,0
|
|
20241121,191900,408086980,15000,15000,15000,15000,0
|
|
20241121,191800,408086980,15000,15000,15000,15000,0
|
|
20241121,191700,408086980,15000,15000,15000,15000,0
|
|
20241121,191600,408086980,15000,15000,15000,15000,0
|
|
20241121,191500,408086980,15000,15000,15000,15000,0
|
|
20241121,191400,408086980,15000,15000,15000,15000,0
|
|
20241121,191300,408086980,15000,15000,15000,15000,0
|
|
20241121,191200,408086980,15000,15000,15000,15000,0
|
|
20241121,191100,408086980,15000,15000,15000,15000,0
|
|
20241121,191000,408086980,15000,15000,15000,15000,0
|
|
20241121,190900,408086980,15000,15000,15000,15000,0
|
|
20241121,190800,408086980,15000,15000,15000,15000,0
|
|
20241121,190700,408086980,15000,15000,15000,15000,0
|
|
20241121,190600,408086980,15000,15000,15000,15000,0
|
|
20241121,190500,408086980,15000,15000,15000,15000,0
|
|
20241121,190400,408086980,15000,15000,15000,15000,0
|
|
20241121,190300,408086980,15000,15000,15000,15000,0
|
|
20241121,190200,408086980,15000,15000,15000,15000,0
|
|
20241121,190100,408086980,15000,15000,15000,15000,0
|
|
20241121,190000,408086980,15000,15000,15000,15000,2041
|
|
20241121,185900,408086980,15000,15000,15000,15000,0
|
|
20241121,185800,408086980,15000,15000,15000,15000,0
|
|
20241121,185700,408086980,15000,15000,15000,15000,0
|
|
20241121,185600,408086980,15000,15000,15000,15000,0
|
|
20241121,185500,408086980,15000,15000,15000,15000,0
|
|
20241121,185400,408086980,15000,15000,15000,15000,0
|
|
20241121,185300,408086980,15000,15000,15000,15000,0
|
|
20241121,185200,408086980,15000,15000,15000,15000,0
|
|
20241121,185100,408086980,15000,15000,15000,15000,0
|
|
20241121,185000,408086980,15000,15000,15000,15000,0
|
|
20241121,184900,408086980,15000,15000,15000,15000,0
|
|
20241121,184800,408086980,15000,15000,15000,15000,0
|
|
20241121,184700,408086980,15000,15000,15000,15000,0
|
|
20241121,184600,408086980,15000,15000,15000,15000,0
|
|
20241121,184500,408086980,15000,15000,15000,15000,0
|
|
20241121,184400,408086980,15000,15000,15000,15000,0
|
|
20241121,184300,408086980,15000,15000,15000,15000,0
|
|
20241121,184200,408086980,15000,15000,15000,15000,0
|
|
20241121,184100,408086980,15000,15000,15000,15000,0
|
|
20241121,184000,408086980,15000,15000,15000,15000,0
|
|
20241121,183900,408086980,15000,15000,15000,15000,0
|
|
20241121,183800,408086980,15000,15000,15000,15000,0
|
|
20241121,183700,408086980,15000,15000,15000,15000,0
|
|
20241121,183600,408086980,15000,15000,15000,15000,0
|
|
20241121,183500,408086980,15000,15000,15000,15000,0
|
|
20241121,183400,408086980,15000,15000,15000,15000,0
|
|
20241121,183300,408086980,15000,15000,15000,15000,0
|
|
20241121,183200,408086980,15000,15000,15000,15000,0
|
|
20241121,183100,408086980,15000,15000,15000,15000,0
|
|
20241121,183000,408086980,15000,15000,15000,15000,2041
|
|
20241121,182900,408086980,15000,15000,15000,15000,0
|
|
20241121,182800,408086980,15000,15000,15000,15000,0
|
|
20241121,182700,408086980,15000,15000,15000,15000,0
|
|
20241121,182600,408086980,15000,15000,15000,15000,0
|
|
20241121,182500,408086980,15000,15000,15000,15000,0
|
|
20241121,182400,408086980,15000,15000,15000,15000,0
|
|
20241121,182300,408086980,15000,15000,15000,15000,0
|
|
20241121,182200,408086980,15000,15000,15000,15000,0
|
|
20241121,182100,408086980,15000,15000,15000,15000,0
|
|
20241121,182000,408086980,15000,15000,15000,15000,0
|
|
20241121,181900,408086980,15000,15000,15000,15000,0
|
|
20241121,181800,408086980,15000,15000,15000,15000,0
|
|
20241121,181700,408086980,15000,15000,15000,15000,0
|
|
20241121,181600,408086980,15000,15000,15000,15000,0
|
|
20241121,181500,408086980,15000,15000,15000,15000,0
|
|
20241121,181400,408086980,15000,15000,15000,15000,0
|
|
20241121,181300,408086980,15000,15000,15000,15000,0
|
|
20241121,181200,408086980,15000,15000,15000,15000,0
|
|
20241121,181100,408086980,15000,15000,15000,15000,0
|
|
20241121,181000,408086980,15000,15000,15000,15000,0
|
|
20241121,180900,408086980,15000,15000,15000,15000,0
|
|
20241121,180800,408086980,15000,15000,15000,15000,0
|
|
20241121,180700,408086980,15000,15000,15000,15000,0
|
|
20241121,180600,408086980,15000,15000,15000,15000,0
|
|
20241121,180500,408086980,15000,15000,15000,15000,0
|
|
20241121,180400,408086980,15000,15000,15000,15000,0
|
|
20241121,180300,408086980,15000,15000,15000,15000,0
|
|
20241121,180200,408086980,15000,15000,15000,15000,0
|
|
20241121,180100,408086980,15000,15000,15000,15000,0
|
|
20241121,180000,408086980,15000,15000,15000,15000,2041
|
|
20241121,175900,408086980,15000,15000,15000,15000,0
|
|
20241121,175800,408086980,15000,15000,15000,15000,0
|
|
20241121,175700,408086980,15000,15000,15000,15000,0
|
|
20241121,175600,408086980,15000,15000,15000,15000,0
|
|
20241121,175500,408086980,15000,15000,15000,15000,0
|
|
20241121,175400,408086980,15000,15000,15000,15000,0
|
|
20241121,175300,408086980,15000,15000,15000,15000,0
|
|
20241121,175200,408086980,15000,15000,15000,15000,0
|
|
20241121,175100,408086980,15000,15000,15000,15000,0
|
|
20241121,175000,408086980,15000,15000,15000,15000,0
|
|
20241121,174900,408086980,15000,15000,15000,15000,0
|
|
20241121,174800,408086980,15000,15000,15000,15000,0
|
|
20241121,174700,408086980,15000,15000,15000,15000,0
|
|
20241121,174600,408086980,15000,15000,15000,15000,0
|
|
20241121,174500,408086980,15000,15000,15000,15000,0
|
|
20241121,174400,408086980,15000,15000,15000,15000,0
|
|
20241121,174300,408086980,15000,15000,15000,15000,0
|
|
20241121,174200,408086980,15000,15000,15000,15000,0
|
|
20241121,174100,408086980,15000,15000,15000,15000,0
|
|
20241121,174000,408086980,15000,15000,15000,15000,0
|
|
20241121,173900,408086980,15000,15000,15000,15000,0
|
|
20241121,173800,408086980,15000,15000,15000,15000,0
|
|
20241121,173700,408086980,15000,15000,15000,15000,0
|
|
20241121,173600,408086980,15000,15000,15000,15000,0
|
|
20241121,173500,408086980,15000,15000,15000,15000,0
|
|
20241121,173400,408086980,15000,15000,15000,15000,0
|
|
20241121,173300,408086980,15000,15000,15000,15000,0
|
|
20241121,173200,408086980,15000,15000,15000,15000,0
|
|
20241121,173100,408086980,15000,15000,15000,15000,0
|
|
20241121,173000,408086980,15000,15000,15000,15000,2041
|
|
20241121,172900,408086980,15000,15000,15000,15000,0
|
|
20241121,172800,408086980,15000,15000,15000,15000,0
|
|
20241121,172700,408086980,15000,15000,15000,15000,0
|
|
20241121,172600,408086980,15000,15000,15000,15000,0
|
|
20241121,172500,408086980,15000,15000,15000,15000,0
|
|
20241121,172400,408086980,15000,15000,15000,15000,0
|
|
20241121,172300,408086980,15000,15000,15000,15000,0
|
|
20241121,172200,408086980,15000,15000,15000,15000,0
|
|
20241121,172100,408086980,15000,15000,15000,15000,0
|
|
20241121,172000,408086980,15000,15000,15000,15000,0
|
|
20241121,171900,408086980,15000,15000,15000,15000,0
|
|
20241121,171800,408086980,15000,15000,15000,15000,0
|
|
20241121,171700,408086980,15000,15000,15000,15000,0
|
|
20241121,171600,408086980,15000,15000,15000,15000,0
|
|
20241121,171500,408086980,15000,15000,15000,15000,0
|
|
20241121,171400,408086980,15000,15000,15000,15000,0
|
|
20241121,171300,408086980,15000,15000,15000,15000,0
|
|
20241121,171200,408086980,15000,15000,15000,15000,0
|
|
20241121,171100,408086980,15000,15000,15000,15000,0
|
|
20241121,171000,408086980,15000,15000,15000,15000,0
|
|
20241121,170900,408086980,15000,15000,15000,15000,0
|
|
20241121,170800,408086980,15000,15000,15000,15000,0
|
|
20241121,170700,408086980,15000,15000,15000,15000,0
|
|
20241121,170600,408086980,15000,15000,15000,15000,0
|
|
20241121,170500,408086980,15000,15000,15000,15000,0
|
|
20241121,170400,408086980,15000,15000,15000,15000,0
|
|
20241121,170300,408086980,15000,15000,15000,15000,0
|
|
20241121,170200,408086980,15000,15000,15000,15000,0
|
|
20241121,170100,408086980,15000,15000,15000,15000,0
|
|
20241121,170000,408086980,15000,15000,15000,15000,2041
|
|
20241121,165900,408086980,15000,15000,15000,15000,0
|
|
20241121,165800,408086980,15000,15000,15000,15000,0
|
|
20241121,165700,408086980,15000,15000,15000,15000,0
|
|
20241121,165600,408086980,15000,15000,15000,15000,0
|
|
20241121,165500,408086980,15000,15000,15000,15000,0
|
|
20241121,165400,408086980,15000,15000,15000,15000,0
|
|
20241121,165300,408086980,15000,15000,15000,15000,0
|
|
20241121,165200,408086980,15000,15000,15000,15000,0
|
|
20241121,165100,408086980,15000,15000,15000,15000,0
|
|
20241121,165000,408086980,15000,15000,15000,15000,0
|
|
20241121,164900,408086980,15000,15000,15000,15000,0
|
|
20241121,164800,408086980,15000,15000,15000,15000,0
|
|
20241121,164700,408086980,15000,15000,15000,15000,0
|
|
20241121,164600,408086980,15000,15000,15000,15000,0
|
|
20241121,164500,408086980,15000,15000,15000,15000,0
|
|
20241121,164400,408086980,15000,15000,15000,15000,0
|
|
20241121,164300,408086980,15000,15000,15000,15000,0
|
|
20241121,164200,408086980,15000,15000,15000,15000,0
|
|
20241121,164100,408086980,15000,15000,15000,15000,0
|
|
20241121,164000,408086980,15000,15000,15000,15000,0
|
|
20241121,163900,408086980,15000,15000,15000,15000,0
|
|
20241121,163800,408086980,15000,15000,15000,15000,0
|
|
20241121,163700,408086980,15000,15000,15000,15000,0
|
|
20241121,163600,408086980,15000,15000,15000,15000,0
|
|
20241121,163500,408086980,15000,15000,15000,15000,0
|
|
20241121,163400,408086980,15000,15000,15000,15000,0
|
|
20241121,163300,408086980,15000,15000,15000,15000,0
|
|
20241121,163200,408086980,15000,15000,15000,15000,0
|
|
20241121,163100,408086980,15000,15000,15000,15000,0
|
|
20241121,163000,408086980,15000,15000,15000,15000,2041
|
|
20241121,162900,408086980,15000,15000,15000,15000,0
|
|
20241121,162800,408086980,15000,15000,15000,15000,0
|
|
20241121,162700,408086980,15000,15000,15000,15000,0
|
|
20241121,162600,408086980,15000,15000,15000,15000,0
|
|
20241121,162500,408086980,15000,15000,15000,15000,0
|
|
20241121,162400,408086980,15000,15000,15000,15000,0
|
|
20241121,162300,408086980,15000,15000,15000,15000,0
|
|
20241121,162200,408086980,15000,15000,15000,15000,0
|
|
20241121,162100,408086980,15000,15000,15000,15000,0
|
|
20241121,162000,408086980,15000,15000,15000,15000,0
|
|
20241121,161900,408086980,15000,15000,15000,15000,0
|
|
20241121,161800,408086980,15000,15000,15000,15000,0
|
|
20241121,161700,408086980,15000,15000,15000,15000,0
|
|
20241121,161600,408086980,15000,15000,15000,15000,0
|
|
20241121,161500,408086980,15000,15000,15000,15000,0
|
|
20241121,161400,408086980,15000,15000,15000,15000,0
|
|
20241121,161300,408086980,15000,15000,15000,15000,0
|
|
20241121,161200,408086980,15000,15000,15000,15000,0
|
|
20241121,161100,408086980,15000,15000,15000,15000,0
|
|
20241121,161000,408086980,15000,15000,15000,15000,0
|
|
20241121,160900,408086980,15000,15000,15000,15000,0
|
|
20241121,160800,408086980,15000,15000,15000,15000,0
|
|
20241121,160700,408086980,15000,15000,15000,15000,0
|
|
20241121,160600,408086980,15000,15000,15000,15000,0
|
|
20241121,160500,408086980,15000,15000,15000,15000,0
|
|
20241121,160400,408086980,15000,15000,15000,15000,0
|
|
20241121,160300,408086980,15000,15000,15000,15000,0
|
|
20241121,160200,408086980,15000,15000,15000,15000,0
|
|
20241121,160100,408086980,15000,15000,15000,15000,0
|
|
20241121,160000,408086980,15000,15000,15000,15000,2041
|
|
20241121,155900,408086980,15000,15000,15000,15000,0
|
|
20241121,155800,408086980,15000,15000,15000,15000,0
|
|
20241121,155700,408086980,15000,15000,15000,15000,0
|
|
20241121,155600,408086980,15000,15000,15000,15000,0
|
|
20241121,155500,408086980,15000,15000,15000,15000,0
|
|
20241121,155400,408086980,15000,15000,15000,15000,0
|
|
20241121,155300,408086980,15000,15000,15000,15000,0
|
|
20241121,155200,408086980,15000,15000,15000,15000,0
|
|
20241121,155100,408086980,15000,15000,15000,15000,0
|
|
20241121,155000,408086980,15000,15000,15000,15000,0
|
|
20241121,154900,408086980,15000,15000,15000,15000,0
|
|
20241121,154800,408086980,15000,15000,15000,15000,0
|
|
20241121,154700,408086980,15000,15000,15000,15000,0
|
|
20241121,154600,408086980,15000,15000,15000,15000,0
|
|
20241121,154500,408086980,15000,15000,15000,15000,0
|
|
20241121,154400,408086980,15000,15000,15000,15000,0
|
|
20241121,154300,408086980,15000,15000,15000,15000,0
|
|
20241121,154200,408086980,15000,15000,15000,15000,0
|
|
20241121,154100,408086980,15000,15000,15000,15000,0
|
|
20241121,154000,408086980,15000,15000,15000,15000,0
|
|
20241121,153900,408086980,15000,15000,15000,15000,0
|
|
20241121,153800,408086980,15000,15000,15000,15000,0
|
|
20241121,153700,408086980,15000,15000,15000,15000,0
|
|
20241121,153600,408086980,15000,15000,15000,15000,0
|
|
20241121,153500,408086980,15000,15000,15000,15000,0
|
|
20241121,153400,408086980,15000,15000,15000,15000,0
|
|
20241121,153300,408086980,15000,15000,15000,15000,0
|
|
20241121,153200,408086980,15000,15000,15000,15000,0
|
|
20241121,153100,408086980,15000,15000,15000,15000,0
|
|
20241121,153000,408086980,15000,15000,15000,15000,4082
|
|
20241121,152900,377471980,15120,15120,15120,15120,0
|
|
20241121,152800,377471980,15120,15120,15120,15120,0
|
|
20241121,152700,377471980,15120,15120,15120,15120,0
|
|
20241121,152600,377471980,15120,15120,15120,15120,0
|
|
20241121,152500,377471980,15120,15120,15120,15120,0
|
|
20241121,152400,377471980,15120,15120,15120,15120,0
|
|
20241121,152300,377471980,15120,15120,15120,15120,0
|
|
20241121,152200,377471980,15120,15120,15120,15120,0
|
|
20241121,152100,377471980,15120,15120,15120,15120,0
|
|
20241121,152000,377471980,15120,15120,15120,15120,0
|
|
20241121,151900,377471980,15120,15130,15140,15110,132
|
|
20241121,151800,375475610,15120,15120,15120,15120,0
|
|
20241121,151700,375475610,15120,15120,15120,15120,38
|
|
20241121,151600,374901050,15120,15140,15140,15120,22
|
|
20241121,151500,374568030,15140,15140,15140,15140,2
|
|
20241121,151400,374537750,15130,15130,15130,15130,10
|
|
20241121,151300,374386450,15100,15120,15130,15100,35
|
|
20241121,151200,373857050,15100,15100,15100,15100,0
|
|
20241121,151100,373857050,15100,15110,15130,15100,20
|
|
20241121,151000,373554720,15100,15100,15100,15100,2
|
|
20241121,150900,373524520,15090,15110,15110,15090,61
|
|
20241121,150800,372603020,15110,15100,15110,15080,428
|
|
20241121,150700,366144070,15090,15140,15150,15090,1531
|
|
20241121,150600,342988130,15150,15150,15150,15150,0
|
|
20241121,150500,342988130,15150,15150,15150,15150,0
|
|
20241121,150400,342988130,15150,15150,15150,15150,21
|
|
20241121,150300,342669980,15140,15150,15160,15140,34
|
|
20241121,150200,342154940,15140,15170,15170,15140,219
|
|
20241121,150100,338833200,15150,15150,15150,15150,0
|
|
20241121,150000,338833200,15150,15170,15170,15150,12
|
|
20241121,145900,338651300,15140,15150,15150,15140,357
|
|
20241121,145800,333242900,15150,15150,15150,15150,5
|
|
20241121,145700,333167150,15150,15150,15150,15150,0
|
|
20241121,145600,333167150,15150,15170,15170,15150,691
|
|
20241121,145500,322698150,15170,15170,15170,15170,0
|
|
20241121,145400,322698150,15170,15170,15170,15170,0
|
|
20241121,145300,322698150,15170,15170,15170,15170,1
|
|
20241121,145200,322682980,15170,15170,15170,15170,51
|
|
20241121,145100,321909310,15150,15150,15150,15150,10
|
|
20241121,145000,321757810,15140,15140,15140,15140,0
|
|
20241121,144900,321757810,15140,15160,15160,15140,18
|
|
20241121,144800,321485250,15140,15150,15170,15140,140
|
|
20241121,144700,319363910,15150,15190,15190,15150,1402
|
|
20241121,144600,298102850,15180,15180,15180,15180,0
|
|
20241121,144500,298102850,15180,15180,15180,15180,0
|
|
20241121,144400,298102850,15180,15200,15200,15180,18
|
|
20241121,144300,297829590,15180,15190,15190,15180,4
|
|
20241121,144200,297768840,15200,15190,15200,15190,3
|
|
20241121,144100,297723260,15180,15190,15190,15180,2
|
|
20241121,144000,297692890,15180,15180,15180,15180,0
|
|
20241121,143900,297692890,15180,15180,15180,15180,0
|
|
20241121,143800,297692890,15180,15180,15180,15180,0
|
|
20241121,143700,297692890,15180,15180,15180,15180,5
|
|
20241121,143600,297616990,15180,15180,15180,15180,16
|
|
20241121,143500,297374110,15190,15190,15190,15190,1
|
|
20241121,143400,297358920,15180,15190,15190,15180,3
|
|
20241121,143300,297313360,15170,15170,15170,15170,0
|
|
20241121,143200,297313360,15170,15170,15170,15170,0
|
|
20241121,143100,297313360,15170,15170,15170,15170,0
|
|
20241121,143000,297313360,15170,15170,15170,15170,0
|
|
20241121,142900,297313360,15170,15170,15170,15170,0
|
|
20241121,142800,297313360,15170,15190,15210,15170,48
|
|
20241121,142700,296584560,15190,15200,15200,15190,3
|
|
20241121,142600,296538970,15210,15210,15210,15210,0
|
|
20241121,142500,296538970,15210,15210,15210,15210,0
|
|
20241121,142400,296538970,15210,15200,15210,15190,126
|
|
20241121,142300,294623990,15200,15200,15200,15200,0
|
|
20241121,142200,294623990,15200,15200,15200,15200,14
|
|
20241121,142100,294411190,15210,15210,15210,15210,1
|
|
20241121,142000,294395980,15200,15200,15200,15200,16
|
|
20241121,141900,294152780,15200,15200,15200,15200,0
|
|
20241121,141800,294152780,15200,15210,15210,15200,2
|
|
20241121,141700,294122370,15210,15210,15210,15210,2
|
|
20241121,141600,294091950,15180,15180,15180,15180,0
|
|
20241121,141500,294091950,15180,15180,15180,15180,0
|
|
20241121,141400,294091950,15180,15180,15180,15180,16
|
|
20241121,141300,293849070,15180,15180,15180,15180,0
|
|
20241121,141200,293849070,15180,15190,15190,15180,90
|
|
20241121,141100,292482850,15180,15180,15180,15180,0
|
|
20241121,141000,292482850,15180,15180,15180,15180,5
|
|
20241121,140900,292406950,15180,15180,15180,15180,0
|
|
20241121,140800,292406950,15180,15210,15210,15180,17
|
|
20241121,140700,292148860,15200,15200,15200,15200,0
|
|
20241121,140600,292148860,15200,15200,15200,15200,1
|
|
20241121,140500,292133660,15220,15220,15220,15220,0
|
|
20241121,140400,292133660,15220,15220,15220,15220,0
|
|
20241121,140300,292133660,15220,15210,15220,15210,4
|
|
20241121,140200,292072790,15230,15230,15230,15230,0
|
|
20241121,140100,292072790,15230,15230,15230,15230,0
|
|
20241121,140000,292072790,15230,15230,15230,15230,0
|
|
20241121,135900,292072790,15230,15170,15230,15170,65
|
|
20241121,135800,291085950,15180,15170,15180,15170,56
|
|
20241121,135700,290236420,15170,15170,15180,15170,100
|
|
20241121,135600,288719350,15180,15180,15180,15170,40
|
|
20241121,135500,288112440,15160,15170,15170,15160,104
|
|
20241121,135400,286534810,15170,15160,15180,15160,57
|
|
20241121,135300,285670380,15160,15170,15180,15160,114
|
|
20241121,135200,283941050,15170,15170,15170,15170,44
|
|
20241121,135100,283273570,15160,15170,15170,15160,207
|
|
20241121,135000,280135440,15160,15180,15180,15160,117
|
|
20241121,134900,278360580,15190,15170,15190,15170,111
|
|
20241121,134800,276675960,15170,15180,15180,15170,45
|
|
20241121,134700,275993160,15170,15190,15190,15170,83
|
|
20241121,134600,274733800,15180,15190,15190,15180,250
|
|
20241121,134500,270938160,15180,15190,15190,15180,530
|
|
20241121,134400,262887920,15190,15220,15220,15190,109
|
|
20241121,134300,261230820,15220,15200,15220,15190,67
|
|
20241121,134200,260212300,15200,15200,15200,15190,83
|
|
20241121,134100,258951270,15200,15210,15220,15200,938
|
|
20241121,134000,244691340,15200,15230,15230,15200,1737
|
|
20241121,133900,218267410,15230,15240,15250,15230,719
|
|
20241121,133800,207314770,15240,15260,15260,15240,21
|
|
20241121,133700,206994390,15260,15240,15260,15240,20
|
|
20241121,133600,206689550,15240,15250,15260,15240,45
|
|
20241121,133500,206003040,15240,15260,15260,15240,864
|
|
20241121,133400,192828470,15260,15260,15260,15260,0
|
|
20241121,133300,192828470,15260,15270,15270,15260,19
|
|
20241121,133200,192538380,15270,15260,15270,15260,17
|
|
20241121,133100,192278940,15270,15270,15270,15270,0
|
|
20241121,133000,192278940,15270,15270,15270,15270,0
|
|
20241121,132900,192278940,15270,15270,15270,15270,1
|
|
20241121,132800,192263670,15250,15250,15250,15250,0
|
|
20241121,132700,192263670,15250,15270,15270,15250,246
|
|
20241121,132600,188507570,15270,15290,15300,15270,15
|
|
20241121,132500,188278470,15290,15300,15300,15290,2
|
|
20241121,132400,188247880,15300,15300,15300,15300,0
|
|
20241121,132300,188247880,15300,15300,15300,15300,0
|
|
20241121,132200,188247880,15300,15300,15300,15300,1
|
|
20241121,132100,188232580,15310,15310,15310,15310,0
|
|
20241121,132000,188232580,15310,15310,15310,15310,0
|
|
20241121,131900,188232580,15310,15310,15310,15310,0
|
|
20241121,131800,188232580,15310,15290,15320,15290,15
|
|
20241121,131700,188002950,15260,15260,15320,15260,36
|
|
20241121,131600,187452480,15260,15260,15260,15260,0
|
|
20241121,131500,187452480,15260,15300,15300,15260,9
|
|
20241121,131400,187314880,15300,15320,15320,15300,3
|
|
20241121,131300,187268940,15340,15340,15340,15340,0
|
|
20241121,131200,187268940,15340,15340,15340,15340,0
|
|
20241121,131100,187268940,15340,15320,15350,15310,183
|
|
20241121,131000,184461510,15320,15290,15340,15290,150
|
|
20241121,130900,182165350,15280,15280,15280,15280,92
|
|
20241121,130800,180759590,15270,15270,15270,15270,96
|
|
20241121,130700,179293670,15250,15250,15250,15250,1
|
|
20241121,130600,179278420,15240,15240,15240,15240,0
|
|
20241121,130500,179278420,15240,15240,15240,15240,0
|
|
20241121,130400,179278420,15240,15240,15240,15240,0
|
|
20241121,130300,179278420,15240,15240,15240,15240,0
|
|
20241121,130200,179278420,15240,15240,15240,15240,0
|
|
20241121,130100,179278420,15240,15250,15250,15240,24
|
|
20241121,130000,178912430,15240,15240,15240,15240,1
|
|
20241121,125900,178897190,15250,15250,15250,15250,1
|
|
20241121,125800,178881940,15250,15250,15250,15250,15
|
|
20241121,125700,178653190,15240,15250,15270,15240,8
|
|
20241121,125600,178531190,15250,15250,15250,15250,0
|
|
20241121,125500,178531190,15250,15260,15260,15250,9
|
|
20241121,125400,178393930,15250,15250,15250,15250,0
|
|
20241121,125300,178393930,15250,15250,15250,15250,1
|
|
20241121,125200,178378680,15250,15260,15270,15250,40
|
|
20241121,125100,177768300,15260,15260,15260,15260,0
|
|
20241121,125000,177768300,15260,15250,15260,15250,9
|
|
20241121,124900,177631040,15240,15240,15240,15240,0
|
|
20241121,124800,177631040,15240,15240,15240,15240,7
|
|
20241121,124700,177524360,15250,15250,15250,15250,15
|
|
20241121,124600,177295610,15240,15240,15240,15240,8
|
|
20241121,124500,177173690,15240,15240,15240,15240,0
|
|
20241121,124400,177173690,15240,15240,15240,15240,7
|
|
20241121,124300,177067010,15250,15250,15250,15250,1
|
|
20241121,124200,177051760,15240,15240,15240,15240,25
|
|
20241121,124100,176670760,15240,15240,15240,15240,0
|
|
20241121,124000,176670760,15240,15240,15250,15240,3
|
|
20241121,123900,176625030,15240,15240,15240,15240,6
|
|
20241121,123800,176533590,15240,15240,15240,15240,0
|
|
20241121,123700,176533590,15240,15240,15250,15240,13
|
|
20241121,123600,176335460,15250,15240,15250,15240,18
|
|
20241121,123500,176061130,15240,15250,15250,15240,3
|
|
20241121,123400,176015390,15240,15240,15240,15240,0
|
|
20241121,123300,176015390,15240,15240,15240,15240,7
|
|
20241121,123200,175908710,15240,15240,15240,15240,0
|
|
20241121,123100,175908710,15240,15240,15240,15240,8
|
|
20241121,123000,175786790,15250,15250,15250,15250,1
|
|
20241121,122900,175771540,15240,15240,15250,15240,38
|
|
20241121,122800,175192160,15240,15240,15240,15240,0
|
|
20241121,122700,175192160,15240,15240,15240,15240,0
|
|
20241121,122600,175192160,15240,15240,15250,15240,65
|
|
20241121,122500,174201550,15240,15240,15240,15240,2
|
|
20241121,122400,174171070,15230,15240,15240,15230,11
|
|
20241121,122300,174003510,15230,15230,15230,15230,0
|
|
20241121,122200,174003510,15230,15250,15250,15230,9
|
|
20241121,122100,173866420,15230,15230,15230,15230,3
|
|
20241121,122000,173820730,15230,15230,15240,15230,21
|
|
20241121,121900,173500770,15240,15240,15240,15240,1
|
|
20241121,121800,173485530,15230,15230,15230,15230,8
|
|
20241121,121700,173363690,15230,15240,15240,15230,36
|
|
20241121,121600,172815110,15240,15230,15240,15230,9
|
|
20241121,121500,172678030,15230,15230,15230,15230,16
|
|
20241121,121400,172434350,15240,15240,15240,15240,1
|
|
20241121,121300,172419110,15230,15230,15230,15230,8
|
|
20241121,121200,172297270,15240,15240,15240,15240,1
|
|
20241121,121100,172282030,15230,15240,15240,15230,12
|
|
20241121,121000,172099230,15230,15240,15240,15230,62
|
|
20241121,120900,171154440,15240,15240,15240,15240,1
|
|
20241121,120800,171139200,15230,15230,15230,15230,1
|
|
20241121,120700,171123970,15250,15230,15260,15230,14
|
|
20241121,120600,170910610,15230,15240,15260,15230,7
|
|
20241121,120500,170803950,15240,15230,15260,15230,9
|
|
20241121,120400,170666840,15230,15220,15280,15220,79
|
|
20241121,120300,169463840,15220,15220,15220,15220,2
|
|
20241121,120200,169433400,15210,15210,15210,15210,0
|
|
20241121,120100,169433400,15210,15230,15230,15210,7
|
|
20241121,120000,169326830,15200,15200,15200,15200,7
|
|
20241121,115900,169220430,15210,15210,15210,15210,0
|
|
20241121,115800,169220430,15210,15200,15210,15200,8
|
|
20241121,115700,169098810,15200,15200,15200,15200,0
|
|
20241121,115600,169098810,15200,15200,15200,15200,7
|
|
20241121,115500,168992410,15200,15210,15220,15200,36
|
|
20241121,115400,168444850,15210,15210,15210,15210,8
|
|
20241121,115300,168323170,15210,15210,15210,15210,21
|
|
20241121,115200,168003760,15200,15210,15210,15200,3
|
|
20241121,115100,167958140,15200,15210,15210,15200,13
|
|
20241121,115000,167760430,15210,15210,15210,15210,20
|
|
20241121,114900,167456230,15210,15210,15210,15210,0
|
|
20241121,114800,167456230,15210,15220,15220,15210,2
|
|
20241121,114700,167425800,15200,15230,15230,15200,198
|
|
20241121,114600,164411710,15230,15230,15230,15230,0
|
|
20241121,114500,164411710,15230,15240,15250,15230,244
|
|
20241121,114400,160693480,15250,15250,15250,15250,1
|
|
20241121,114300,160678230,15240,15250,15250,15240,2
|
|
20241121,114200,160647740,15250,15250,15250,15250,0
|
|
20241121,114100,160647740,15250,15240,15250,15240,7
|
|
20241121,114000,160541050,15240,15260,15270,15240,55
|
|
20241121,113900,159701640,15240,15250,15260,15240,59
|
|
20241121,113800,158801740,15240,15240,15240,15240,0
|
|
20241121,113700,158801740,15240,15240,15240,15240,49
|
|
20241121,113600,158054980,15250,15250,15250,15250,3
|
|
20241121,113500,158009230,15250,15250,15250,15250,0
|
|
20241121,113400,158009230,15250,15250,15260,15250,23
|
|
20241121,113300,157658470,15250,15250,15250,15250,125
|
|
20241121,113200,155752220,15250,15250,15250,15250,7
|
|
20241121,113100,155645470,15250,15250,15250,15250,0
|
|
20241121,113000,155645470,15250,15250,15260,15250,30
|
|
20241121,112900,155187960,15250,15250,15250,15250,0
|
|
20241121,112800,155187960,15250,15260,15260,15250,2
|
|
20241121,112700,155157450,15270,15270,15270,15270,1
|
|
20241121,112600,155142180,15250,15250,15250,15250,24
|
|
20241121,112500,154776180,15250,15250,15250,15250,0
|
|
20241121,112400,154776180,15250,15260,15260,15250,4
|
|
20241121,112300,154715170,15250,15260,15260,15250,178
|
|
20241121,112200,151999360,15260,15260,15260,15260,15
|
|
20241121,112100,151770460,15260,15260,15260,15260,8
|
|
20241121,112000,151648380,15270,15270,15270,15270,1
|
|
20241121,111900,151633110,15260,15260,15260,15260,7
|
|
20241121,111800,151526290,15260,15260,15260,15260,15
|
|
20241121,111700,151297390,15260,15270,15270,15260,9
|
|
20241121,111600,151160040,15260,15260,15260,15260,0
|
|
20241121,111500,151160040,15260,15260,15260,15260,8
|
|
20241121,111400,151037960,15260,15270,15270,15260,112
|
|
20241121,111300,149327940,15270,15270,15280,15270,26
|
|
20241121,111200,148930910,15270,15270,15270,15270,0
|
|
20241121,111100,148930910,15270,15270,15270,15270,15
|
|
20241121,111000,148701860,15270,15280,15280,15270,9
|
|
20241121,110900,148564420,15260,15260,15260,15260,0
|
|
20241121,110800,148564420,15260,15260,15260,15260,8
|
|
20241121,110700,148442340,15260,15270,15270,15260,73
|
|
20241121,110600,147327710,15260,15260,15270,15260,5
|
|
20241121,110500,147251390,15260,15260,15260,15260,9
|
|
20241121,110400,147114050,15260,15260,15260,15260,1007
|
|
20241121,110300,131747230,15270,15270,15270,15270,2
|
|
20241121,110200,131716690,15260,15270,15270,15260,9
|
|
20241121,110100,131579270,15310,15300,15310,15300,4
|
|
20241121,110000,131518050,15270,15310,15310,15270,8
|
|
20241121,105900,131395670,15320,15320,15320,15320,2
|
|
20241121,105800,131365030,15320,15320,15320,15320,0
|
|
20241121,105700,131365030,15320,15320,15320,15320,0
|
|
20241121,105600,131365030,15320,15320,15320,15320,1
|
|
20241121,105500,131349710,15330,15330,15330,15330,0
|
|
20241121,105400,131349710,15330,15330,15330,15330,0
|
|
20241121,105300,131349710,15330,15330,15330,15330,0
|
|
20241121,105200,131349710,15330,15290,15330,15290,54
|
|
20241121,105100,130524010,15260,15280,15310,15260,192
|
|
20241121,105000,127589410,15260,15280,15280,15260,91
|
|
20241121,104900,126199200,15260,15260,15260,15260,0
|
|
20241121,104800,126199200,15260,15300,15300,15260,1496
|
|
20241121,104700,103322520,15300,15300,15300,15300,0
|
|
20241121,104600,103322520,15300,15300,15300,15300,17
|
|
20241121,104500,103062420,15300,15310,15320,15300,123
|
|
20241121,104400,101179430,15310,15310,15310,15310,0
|
|
20241121,104300,101179430,15310,15320,15320,15310,63
|
|
20241121,104200,100214660,15330,15330,15330,15330,1
|
|
20241121,104100,100199330,15320,15320,15320,15320,25
|
|
20241121,104000,99816330,15320,15320,15320,15320,0
|
|
20241121,103900,99816330,15320,15320,15320,15320,1
|
|
20241121,103800,99801010,15320,15340,15340,15320,23
|
|
20241121,103700,99448420,15340,15340,15340,15340,0
|
|
20241121,103600,99448420,15340,15340,15340,15340,7
|
|
20241121,103500,99341040,15340,15350,15350,15340,2
|
|
20241121,103400,99310350,15340,15340,15340,15340,16
|
|
20241121,103300,99064910,15340,15340,15340,15340,0
|
|
20241121,103200,99064910,15340,15340,15340,15340,2
|
|
20241121,103100,99034230,15340,15350,15350,15340,12
|
|
20241121,103000,98850140,15340,15340,15340,15340,0
|
|
20241121,102900,98850140,15340,15340,15340,15340,26
|
|
20241121,102800,98451300,15350,15350,15350,15350,1
|
|
20241121,102700,98435950,15340,15340,15340,15340,11
|
|
20241121,102600,98267210,15360,15360,15360,15360,0
|
|
20241121,102500,98267210,15360,15410,15410,15360,29
|
|
20241121,102400,97820800,15370,15310,15370,15310,374
|
|
20241121,102300,92082750,15310,15310,15310,15310,0
|
|
20241121,102200,92082750,15310,15320,15320,15310,130
|
|
20241121,102100,90092130,15330,15330,15330,15320,7
|
|
20241121,102000,89984830,15330,15330,15330,15330,0
|
|
20241121,101900,89984830,15330,15330,15330,15330,22
|
|
20241121,101800,89647570,15330,15340,15340,15330,32
|
|
20241121,101700,89156720,15350,15350,15350,15340,13
|
|
20241121,101600,88957280,15350,15350,15350,15350,0
|
|
20241121,101500,88957280,15350,15390,15390,15350,323
|
|
20241121,101400,83991760,15380,15380,15380,15380,0
|
|
20241121,101300,83991760,15380,15380,15380,15380,0
|
|
20241121,101200,83991760,15380,15410,15410,15380,13
|
|
20241121,101100,83791790,15380,15370,15380,15370,109
|
|
20241121,101000,82116140,15370,15360,15370,15350,67
|
|
20241121,100900,81087150,15350,15350,15350,15350,26
|
|
20241121,100800,80688050,15340,15340,15340,15340,0
|
|
20241121,100700,80688050,15340,15360,15360,15340,4
|
|
20241121,100600,80626650,15340,15350,15350,15340,15
|
|
20241121,100500,80396430,15350,15350,15350,15350,11
|
|
20241121,100400,80227580,15350,15360,15360,15350,2
|
|
20241121,100300,80196870,15350,15350,15350,15350,0
|
|
20241121,100200,80196870,15350,15350,15350,15350,11
|
|
20241121,100100,80028020,15350,15370,15370,15350,49
|
|
20241121,100000,79275630,15360,15380,15380,15360,26
|
|
20241121,095900,78875950,15360,15360,15360,15360,0
|
|
20241121,095800,78875950,15360,15360,15360,15360,11
|
|
20241121,095700,78706990,15380,15370,15380,15360,16
|
|
20241121,095600,78461190,15360,15360,15360,15360,0
|
|
20241121,095500,78461190,15360,15360,15360,15360,12
|
|
20241121,095400,78276870,15360,15360,15370,15350,391
|
|
20241121,095300,72267680,15360,15350,15360,15350,14
|
|
20241121,095200,72052770,15350,15350,15350,15350,0
|
|
20241121,095100,72052770,15350,15360,15360,15350,67
|
|
20241121,095000,71023670,15350,15360,15360,15350,10
|
|
20241121,094900,70870160,15360,15360,15360,15360,0
|
|
20241121,094800,70870160,15360,15370,15370,15360,3
|
|
20241121,094700,70824060,15350,15350,15350,15350,0
|
|
20241121,094600,70824060,15350,15410,15410,15350,422
|
|
20241121,094500,64333040,15410,15420,15420,15410,366
|
|
20241121,094400,58692970,15420,15420,15420,15420,10
|
|
20241121,094300,58538770,15420,15440,15440,15420,13
|
|
20241121,094200,58338200,15430,15430,15430,15430,0
|
|
20241121,094100,58338200,15430,15450,15450,15430,74
|
|
20241121,094000,57195520,15470,15470,15470,15470,0
|
|
20241121,093900,57195520,15470,15470,15470,15470,1
|
|
20241121,093800,57180050,15450,15450,15450,15450,12
|
|
20241121,093700,56994650,15450,15470,15470,15450,2
|
|
20241121,093600,56963730,15450,15450,15450,15450,11
|
|
20241121,093500,56793780,15450,15450,15450,15450,0
|
|
20241121,093400,56793780,15450,15450,15450,15450,34
|
|
20241121,093300,56268480,15430,15440,15440,15430,31
|
|
20241121,093200,55789930,15420,15440,15440,15420,61
|
|
20241121,093100,54848510,15420,15430,15430,15420,13
|
|
20241121,093000,54647940,15410,15500,15500,15410,1135
|
|
20241121,092900,37089800,15500,15500,15500,15500,11
|
|
20241121,092800,36919300,15500,15500,15500,15500,15
|
|
20241121,092700,36686800,15520,15520,15520,15520,1
|
|
20241121,092600,36671280,15500,15500,15500,15500,11
|
|
20241121,092500,36500780,15500,15520,15520,15500,2
|
|
20241121,092400,36469760,15500,15500,15500,15500,28
|
|
20241121,092300,36035760,15500,15500,15500,15500,0
|
|
20241121,092200,36035760,15500,15520,15520,15500,2
|
|
20241121,092100,36004740,15490,15490,15520,15490,15
|
|
20241121,092000,35772360,15490,15490,15490,15490,0
|
|
20241121,091900,35772360,15490,15490,15490,15490,60
|
|
20241121,091800,34842960,15520,15500,15520,15490,63
|
|
20241121,091700,33866630,15500,15500,15500,15500,9
|
|
20241121,091600,33727130,15500,15520,15520,15500,226
|
|
20241121,091500,30222280,15510,15510,15510,15510,19
|
|
20241121,091400,29927590,15510,15520,15520,15510,61
|
|
20241121,091300,28981080,15520,15530,15530,15520,2
|
|
20241121,091200,28950030,15520,15560,15560,15520,513
|
|
20241121,091100,20976540,15550,15570,15600,15550,98
|
|
20241121,091000,19451350,15600,15570,15600,15560,96
|
|
20241121,090900,17956260,15580,15580,15600,15560,26
|
|
20241121,090800,17551590,15560,15580,15600,15560,163
|
|
20241121,090700,15013930,15610,15610,15610,15590,10
|
|
20241121,090600,14857910,15630,15630,15630,15630,2
|
|
20241121,090500,14826650,15620,15620,15620,15620,0
|
|
20241121,090400,14826650,15620,15660,15690,15620,12
|
|
20241121,090300,14638850,15700,15690,15700,15660,8
|
|
20241121,090200,14513330,15670,15700,15700,15550,39
|
|
20241121,090100,13903400,15700,15700,15700,15550,3
|
|
20241121,090000,13856450,15600,15550,15600,15550,891
|