681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201800,151036360,10220,10220,10220,10220,132
|
|
20241122,201700,151036360,10220,10220,10220,10220,0
|
|
20241122,201600,151036360,10220,10220,10220,10220,0
|
|
20241122,201500,151036360,10220,10220,10220,10220,0
|
|
20241122,201400,151036360,10220,10220,10220,10220,0
|
|
20241122,201300,151036360,10220,10220,10220,10220,0
|
|
20241122,201200,151036360,10220,10220,10220,10220,0
|
|
20241122,201100,151036360,10220,10220,10220,10220,0
|
|
20241122,201000,151036360,10220,10220,10220,10220,0
|
|
20241122,200900,151036360,10220,10220,10220,10220,0
|
|
20241122,200800,151036360,10220,10220,10220,10220,0
|
|
20241122,200700,151036360,10220,10220,10220,10220,0
|
|
20241122,200600,151036360,10220,10220,10220,10220,0
|
|
20241122,200500,151036360,10220,10220,10220,10220,0
|
|
20241122,200400,151036360,10220,10220,10220,10220,0
|
|
20241122,200300,151036360,10220,10220,10220,10220,0
|
|
20241122,200200,151036360,10220,10220,10220,10220,0
|
|
20241122,200100,151036360,10220,10220,10220,10220,0
|
|
20241122,200000,151036360,10220,10220,10220,10220,0
|
|
20241122,195900,151036360,10220,10220,10220,10220,0
|
|
20241122,195800,151036360,10220,10220,10220,10220,0
|
|
20241122,195700,151036360,10220,10220,10220,10220,0
|
|
20241122,195600,151036360,10220,10220,10220,10220,0
|
|
20241122,195500,151036360,10220,10220,10220,10220,0
|
|
20241122,195400,151036360,10220,10220,10220,10220,0
|
|
20241122,195300,151036360,10220,10220,10220,10220,0
|
|
20241122,195200,151036360,10220,10220,10220,10220,0
|
|
20241122,195100,151036360,10220,10220,10220,10220,0
|
|
20241122,195000,151036360,10220,10220,10220,10220,0
|
|
20241122,194900,151036360,10220,10220,10220,10220,0
|
|
20241122,194800,151036360,10220,10220,10220,10220,132
|
|
20241122,194700,151036360,10220,10220,10220,10220,0
|
|
20241122,194600,151036360,10220,10220,10220,10220,0
|
|
20241122,194500,151036360,10220,10220,10220,10220,0
|
|
20241122,194400,151036360,10220,10220,10220,10220,0
|
|
20241122,194300,151036360,10220,10220,10220,10220,0
|
|
20241122,194200,151036360,10220,10220,10220,10220,0
|
|
20241122,194100,151036360,10220,10220,10220,10220,0
|
|
20241122,194000,151036360,10220,10220,10220,10220,0
|
|
20241122,193900,151036360,10220,10220,10220,10220,0
|
|
20241122,193800,151036360,10220,10220,10220,10220,0
|
|
20241122,193700,151036360,10220,10220,10220,10220,0
|
|
20241122,193600,151036360,10220,10220,10220,10220,0
|
|
20241122,193500,151036360,10220,10220,10220,10220,0
|
|
20241122,193400,151036360,10220,10220,10220,10220,0
|
|
20241122,193300,151036360,10220,10220,10220,10220,0
|
|
20241122,193200,151036360,10220,10220,10220,10220,0
|
|
20241122,193100,151036360,10220,10220,10220,10220,0
|
|
20241122,193000,151036360,10220,10220,10220,10220,0
|
|
20241122,192900,151036360,10220,10220,10220,10220,0
|
|
20241122,192800,151036360,10220,10220,10220,10220,0
|
|
20241122,192700,151036360,10220,10220,10220,10220,0
|
|
20241122,192600,151036360,10220,10220,10220,10220,0
|
|
20241122,192500,151036360,10220,10220,10220,10220,0
|
|
20241122,192400,151036360,10220,10220,10220,10220,0
|
|
20241122,192300,151036360,10220,10220,10220,10220,0
|
|
20241122,192200,151036360,10220,10220,10220,10220,0
|
|
20241122,192100,151036360,10220,10220,10220,10220,0
|
|
20241122,192000,151036360,10220,10220,10220,10220,0
|
|
20241122,191900,151036360,10220,10220,10220,10220,0
|
|
20241122,191800,151036360,10220,10220,10220,10220,132
|
|
20241122,191700,151036360,10220,10220,10220,10220,0
|
|
20241122,191600,151036360,10220,10220,10220,10220,0
|
|
20241122,191500,151036360,10220,10220,10220,10220,0
|
|
20241122,191400,151036360,10220,10220,10220,10220,0
|
|
20241122,191300,151036360,10220,10220,10220,10220,0
|
|
20241122,191200,151036360,10220,10220,10220,10220,0
|
|
20241122,191100,151036360,10220,10220,10220,10220,0
|
|
20241122,191000,151036360,10220,10220,10220,10220,0
|
|
20241122,190900,151036360,10220,10220,10220,10220,0
|
|
20241122,190800,151036360,10220,10220,10220,10220,0
|
|
20241122,190700,151036360,10220,10220,10220,10220,0
|
|
20241122,190600,151036360,10220,10220,10220,10220,0
|
|
20241122,190500,151036360,10220,10220,10220,10220,0
|
|
20241122,190400,151036360,10220,10220,10220,10220,0
|
|
20241122,190300,151036360,10220,10220,10220,10220,0
|
|
20241122,190200,151036360,10220,10220,10220,10220,0
|
|
20241122,190100,151036360,10220,10220,10220,10220,0
|
|
20241122,190000,151036360,10220,10220,10220,10220,0
|
|
20241122,185900,151036360,10220,10220,10220,10220,0
|
|
20241122,185800,151036360,10220,10220,10220,10220,0
|
|
20241122,185700,151036360,10220,10220,10220,10220,0
|
|
20241122,185600,151036360,10220,10220,10220,10220,0
|
|
20241122,185500,151036360,10220,10220,10220,10220,0
|
|
20241122,185400,151036360,10220,10220,10220,10220,0
|
|
20241122,185300,151036360,10220,10220,10220,10220,0
|
|
20241122,185200,151036360,10220,10220,10220,10220,0
|
|
20241122,185100,151036360,10220,10220,10220,10220,0
|
|
20241122,185000,151036360,10220,10220,10220,10220,0
|
|
20241122,184900,151036360,10220,10220,10220,10220,0
|
|
20241122,184800,151036360,10220,10220,10220,10220,132
|
|
20241122,184700,151036360,10220,10220,10220,10220,0
|
|
20241122,184600,151036360,10220,10220,10220,10220,0
|
|
20241122,184500,151036360,10220,10220,10220,10220,0
|
|
20241122,184400,151036360,10220,10220,10220,10220,0
|
|
20241122,184300,151036360,10220,10220,10220,10220,0
|
|
20241122,184200,151036360,10220,10220,10220,10220,0
|
|
20241122,184100,151036360,10220,10220,10220,10220,0
|
|
20241122,184000,151036360,10220,10220,10220,10220,0
|
|
20241122,183900,151036360,10220,10220,10220,10220,0
|
|
20241122,183800,151036360,10220,10220,10220,10220,0
|
|
20241122,183700,151036360,10220,10220,10220,10220,0
|
|
20241122,183600,151036360,10220,10220,10220,10220,0
|
|
20241122,183500,151036360,10220,10220,10220,10220,0
|
|
20241122,183400,151036360,10220,10220,10220,10220,0
|
|
20241122,183300,151036360,10220,10220,10220,10220,0
|
|
20241122,183200,151036360,10220,10220,10220,10220,0
|
|
20241122,183100,151036360,10220,10220,10220,10220,0
|
|
20241122,183000,151036360,10220,10220,10220,10220,0
|
|
20241122,182900,151036360,10220,10220,10220,10220,0
|
|
20241122,182800,151036360,10220,10220,10220,10220,0
|
|
20241122,182700,151036360,10220,10220,10220,10220,0
|
|
20241122,182600,151036360,10220,10220,10220,10220,0
|
|
20241122,182500,151036360,10220,10220,10220,10220,0
|
|
20241122,182400,151036360,10220,10220,10220,10220,0
|
|
20241122,182300,151036360,10220,10220,10220,10220,0
|
|
20241122,182200,151036360,10220,10220,10220,10220,0
|
|
20241122,182100,151036360,10220,10220,10220,10220,0
|
|
20241122,182000,151036360,10220,10220,10220,10220,0
|
|
20241122,181900,151036360,10220,10220,10220,10220,0
|
|
20241122,181800,151036360,10220,10220,10220,10220,132
|
|
20241122,181700,151036360,10220,10220,10220,10220,0
|
|
20241122,181600,151036360,10220,10220,10220,10220,0
|
|
20241122,181500,151036360,10220,10220,10220,10220,0
|
|
20241122,181400,151036360,10220,10220,10220,10220,0
|
|
20241122,181300,151036360,10220,10220,10220,10220,0
|
|
20241122,181200,151036360,10220,10220,10220,10220,0
|
|
20241122,181100,151036360,10220,10220,10220,10220,0
|
|
20241122,181000,151036360,10220,10220,10220,10220,0
|
|
20241122,180900,151036360,10220,10220,10220,10220,0
|
|
20241122,180800,151036360,10220,10220,10220,10220,0
|
|
20241122,180700,151036360,10220,10220,10220,10220,0
|
|
20241122,180600,151036360,10220,10220,10220,10220,0
|
|
20241122,180500,151036360,10220,10220,10220,10220,0
|
|
20241122,180400,151036360,10220,10220,10220,10220,0
|
|
20241122,180300,151036360,10220,10220,10220,10220,0
|
|
20241122,180200,151036360,10220,10220,10220,10220,0
|
|
20241122,180100,151036360,10220,10220,10220,10220,0
|
|
20241122,180000,151036360,10220,10220,10220,10220,0
|
|
20241122,175900,151036360,10220,10220,10220,10220,0
|
|
20241122,175800,151036360,10220,10220,10220,10220,0
|
|
20241122,175700,151036360,10220,10220,10220,10220,0
|
|
20241122,175600,151036360,10220,10220,10220,10220,0
|
|
20241122,175500,151036360,10220,10220,10220,10220,0
|
|
20241122,175400,151036360,10220,10220,10220,10220,0
|
|
20241122,175300,151036360,10220,10220,10220,10220,0
|
|
20241122,175200,151036360,10220,10220,10220,10220,0
|
|
20241122,175100,151036360,10220,10220,10220,10220,0
|
|
20241122,175000,151036360,10220,10220,10220,10220,0
|
|
20241122,174900,151036360,10220,10220,10220,10220,0
|
|
20241122,174800,151036360,10220,10220,10220,10220,132
|
|
20241122,174700,151036360,10220,10220,10220,10220,0
|
|
20241122,174600,151036360,10220,10220,10220,10220,0
|
|
20241122,174500,151036360,10220,10220,10220,10220,0
|
|
20241122,174400,151036360,10220,10220,10220,10220,0
|
|
20241122,174300,151036360,10220,10220,10220,10220,0
|
|
20241122,174200,151036360,10220,10220,10220,10220,0
|
|
20241122,174100,151036360,10220,10220,10220,10220,0
|
|
20241122,174000,151036360,10220,10220,10220,10220,0
|
|
20241122,173900,151036360,10220,10220,10220,10220,0
|
|
20241122,173800,151036360,10220,10220,10220,10220,0
|
|
20241122,173700,151036360,10220,10220,10220,10220,0
|
|
20241122,173600,151036360,10220,10220,10220,10220,0
|
|
20241122,173500,151036360,10220,10220,10220,10220,0
|
|
20241122,173400,151036360,10220,10220,10220,10220,0
|
|
20241122,173300,151036360,10220,10220,10220,10220,0
|
|
20241122,173200,151036360,10220,10220,10220,10220,0
|
|
20241122,173100,151036360,10220,10220,10220,10220,0
|
|
20241122,173000,151036360,10220,10220,10220,10220,0
|
|
20241122,172900,151036360,10220,10220,10220,10220,0
|
|
20241122,172800,151036360,10220,10220,10220,10220,0
|
|
20241122,172700,151036360,10220,10220,10220,10220,0
|
|
20241122,172600,151036360,10220,10220,10220,10220,0
|
|
20241122,172500,151036360,10220,10220,10220,10220,0
|
|
20241122,172400,151036360,10220,10220,10220,10220,0
|
|
20241122,172300,151036360,10220,10220,10220,10220,0
|
|
20241122,172200,151036360,10220,10220,10220,10220,0
|
|
20241122,172100,151036360,10220,10220,10220,10220,0
|
|
20241122,172000,151036360,10220,10220,10220,10220,0
|
|
20241122,171900,151036360,10220,10220,10220,10220,0
|
|
20241122,171800,151036360,10220,10220,10220,10220,132
|
|
20241122,171700,151036360,10220,10220,10220,10220,0
|
|
20241122,171600,151036360,10220,10220,10220,10220,0
|
|
20241122,171500,151036360,10220,10220,10220,10220,0
|
|
20241122,171400,151036360,10220,10220,10220,10220,0
|
|
20241122,171300,151036360,10220,10220,10220,10220,0
|
|
20241122,171200,151036360,10220,10220,10220,10220,0
|
|
20241122,171100,151036360,10220,10220,10220,10220,0
|
|
20241122,171000,151036360,10220,10220,10220,10220,0
|
|
20241122,170900,151036360,10220,10220,10220,10220,0
|
|
20241122,170800,151036360,10220,10220,10220,10220,0
|
|
20241122,170700,151036360,10220,10220,10220,10220,0
|
|
20241122,170600,151036360,10220,10220,10220,10220,0
|
|
20241122,170500,151036360,10220,10220,10220,10220,0
|
|
20241122,170400,151036360,10220,10220,10220,10220,0
|
|
20241122,170300,151036360,10220,10220,10220,10220,0
|
|
20241122,170200,151036360,10220,10220,10220,10220,0
|
|
20241122,170100,151036360,10220,10220,10220,10220,0
|
|
20241122,170000,151036360,10220,10220,10220,10220,0
|
|
20241122,165900,151036360,10220,10220,10220,10220,0
|
|
20241122,165800,151036360,10220,10220,10220,10220,0
|
|
20241122,165700,151036360,10220,10220,10220,10220,0
|
|
20241122,165600,151036360,10220,10220,10220,10220,0
|
|
20241122,165500,151036360,10220,10220,10220,10220,0
|
|
20241122,165400,151036360,10220,10220,10220,10220,0
|
|
20241122,165300,151036360,10220,10220,10220,10220,0
|
|
20241122,165200,151036360,10220,10220,10220,10220,0
|
|
20241122,165100,151036360,10220,10220,10220,10220,0
|
|
20241122,165000,151036360,10220,10220,10220,10220,0
|
|
20241122,164900,151036360,10220,10220,10220,10220,0
|
|
20241122,164800,151036360,10220,10220,10220,10220,132
|
|
20241122,164700,151036360,10220,10220,10220,10220,0
|
|
20241122,164600,151036360,10220,10220,10220,10220,0
|
|
20241122,164500,151036360,10220,10220,10220,10220,0
|
|
20241122,164400,151036360,10220,10220,10220,10220,0
|
|
20241122,164300,151036360,10220,10220,10220,10220,0
|
|
20241122,164200,151036360,10220,10220,10220,10220,0
|
|
20241122,164100,151036360,10220,10220,10220,10220,0
|
|
20241122,164000,151036360,10220,10220,10220,10220,0
|
|
20241122,163900,151036360,10220,10220,10220,10220,0
|
|
20241122,163800,151036360,10220,10220,10220,10220,0
|
|
20241122,163700,151036360,10220,10220,10220,10220,0
|
|
20241122,163600,151036360,10220,10220,10220,10220,0
|
|
20241122,163500,151036360,10220,10220,10220,10220,0
|
|
20241122,163400,151036360,10220,10220,10220,10220,0
|
|
20241122,163300,151036360,10220,10220,10220,10220,0
|
|
20241122,163200,151036360,10220,10220,10220,10220,0
|
|
20241122,163100,151036360,10220,10220,10220,10220,0
|
|
20241122,163000,151036360,10220,10220,10220,10220,0
|
|
20241122,162900,151036360,10220,10220,10220,10220,0
|
|
20241122,162800,151036360,10220,10220,10220,10220,0
|
|
20241122,162700,151036360,10220,10220,10220,10220,0
|
|
20241122,162600,151036360,10220,10220,10220,10220,0
|
|
20241122,162500,151036360,10220,10220,10220,10220,0
|
|
20241122,162400,151036360,10220,10220,10220,10220,0
|
|
20241122,162300,151036360,10220,10220,10220,10220,0
|
|
20241122,162200,151036360,10220,10220,10220,10220,0
|
|
20241122,162100,151036360,10220,10220,10220,10220,0
|
|
20241122,162000,151036360,10220,10220,10220,10220,0
|
|
20241122,161900,151036360,10220,10220,10220,10220,0
|
|
20241122,161800,151036360,10220,10220,10220,10220,132
|
|
20241122,161700,151036360,10220,10220,10220,10220,0
|
|
20241122,161600,151036360,10220,10220,10220,10220,0
|
|
20241122,161500,151036360,10220,10220,10220,10220,0
|
|
20241122,161400,151036360,10220,10220,10220,10220,0
|
|
20241122,161300,151036360,10220,10220,10220,10220,0
|
|
20241122,161200,151036360,10220,10220,10220,10220,0
|
|
20241122,161100,151036360,10220,10220,10220,10220,0
|
|
20241122,161000,151036360,10220,10220,10220,10220,0
|
|
20241122,160900,151036360,10220,10220,10220,10220,0
|
|
20241122,160800,151036360,10220,10220,10220,10220,0
|
|
20241122,160700,151036360,10220,10220,10220,10220,0
|
|
20241122,160600,151036360,10220,10220,10220,10220,0
|
|
20241122,160500,151036360,10220,10220,10220,10220,0
|
|
20241122,160400,151036360,10220,10220,10220,10220,0
|
|
20241122,160300,151036360,10220,10220,10220,10220,0
|
|
20241122,160200,151036360,10220,10220,10220,10220,0
|
|
20241122,160100,151036360,10220,10220,10220,10220,0
|
|
20241122,160000,151036360,10220,10220,10220,10220,0
|
|
20241122,155900,151036360,10220,10220,10220,10220,0
|
|
20241122,155800,151036360,10220,10220,10220,10220,0
|
|
20241122,155700,151036360,10220,10220,10220,10220,0
|
|
20241122,155600,151036360,10220,10220,10220,10220,0
|
|
20241122,155500,151036360,10220,10220,10220,10220,0
|
|
20241122,155400,151036360,10220,10220,10220,10220,0
|
|
20241122,155300,151036360,10220,10220,10220,10220,0
|
|
20241122,155200,151036360,10220,10220,10220,10220,0
|
|
20241122,155100,151036360,10220,10220,10220,10220,0
|
|
20241122,155000,151036360,10220,10220,10220,10220,0
|
|
20241122,154900,151036360,10220,10220,10220,10220,0
|
|
20241122,154800,151036360,10220,10220,10220,10220,132
|
|
20241122,154700,151036360,10220,10220,10220,10220,0
|
|
20241122,154600,151036360,10220,10220,10220,10220,0
|
|
20241122,154500,151036360,10220,10220,10220,10220,0
|
|
20241122,154400,151036360,10220,10220,10220,10220,0
|
|
20241122,154300,151036360,10220,10220,10220,10220,0
|
|
20241122,154200,151036360,10220,10220,10220,10220,0
|
|
20241122,154100,151036360,10220,10220,10220,10220,0
|
|
20241122,154000,151036360,10220,10220,10220,10220,0
|
|
20241122,153900,151036360,10220,10220,10220,10220,0
|
|
20241122,153800,151036360,10220,10220,10220,10220,0
|
|
20241122,153700,151036360,10220,10220,10220,10220,0
|
|
20241122,153600,151036360,10220,10220,10220,10220,0
|
|
20241122,153500,151036360,10220,10220,10220,10220,0
|
|
20241122,153400,151036360,10220,10220,10220,10220,0
|
|
20241122,153300,151036360,10220,10220,10220,10220,0
|
|
20241122,153200,151036360,10220,10220,10220,10220,0
|
|
20241122,153100,151036360,10220,10220,10220,10220,0
|
|
20241122,153000,151036360,10220,10220,10220,10220,132
|
|
20241122,152900,149687320,10220,10220,10220,10220,0
|
|
20241122,152800,149687320,10220,10220,10220,10220,0
|
|
20241122,152700,149687320,10220,10220,10220,10220,0
|
|
20241122,152600,149687320,10220,10220,10220,10220,0
|
|
20241122,152500,149687320,10220,10220,10220,10220,0
|
|
20241122,152400,149687320,10220,10220,10220,10220,0
|
|
20241122,152300,149687320,10220,10220,10220,10220,0
|
|
20241122,152200,149687320,10220,10220,10220,10220,0
|
|
20241122,152100,149687320,10220,10220,10220,10220,0
|
|
20241122,152000,149687320,10220,10220,10220,10220,0
|
|
20241122,151900,149687320,10220,10220,10220,10220,2
|
|
20241122,151800,149666880,10170,10170,10170,10170,0
|
|
20241122,151700,149666880,10170,10170,10170,10170,0
|
|
20241122,151600,149666880,10170,10170,10170,10170,140
|
|
20241122,151500,148243080,10220,10220,10220,10220,0
|
|
20241122,151400,148243080,10220,10220,10220,10220,3
|
|
20241122,151300,148212420,10140,10210,10210,10140,1004
|
|
20241122,151200,138005100,10210,10200,10210,10200,98
|
|
20241122,151100,137004810,10180,10180,10180,10180,0
|
|
20241122,151000,137004810,10180,10170,10180,10170,11
|
|
20241122,150900,136892850,10180,10180,10180,10180,0
|
|
20241122,150800,136892850,10180,10180,10180,10180,1
|
|
20241122,150700,136882670,10190,10190,10190,10190,2
|
|
20241122,150600,136862290,10210,10210,10210,10210,0
|
|
20241122,150500,136862290,10210,10210,10210,10210,0
|
|
20241122,150400,136862290,10210,10210,10210,10210,0
|
|
20241122,150300,136862290,10210,10210,10210,10210,0
|
|
20241122,150200,136862290,10210,10210,10210,10210,0
|
|
20241122,150100,136862290,10210,10210,10210,10210,0
|
|
20241122,150000,136862290,10210,10210,10210,10210,1
|
|
20241122,145900,136852080,10220,10220,10220,10220,2
|
|
20241122,145800,136831640,10200,10200,10200,10200,0
|
|
20241122,145700,136831640,10200,10200,10200,10200,0
|
|
20241122,145600,136831640,10200,10200,10200,10200,0
|
|
20241122,145500,136831640,10200,10200,10200,10200,0
|
|
20241122,145400,136831640,10200,10200,10200,10200,0
|
|
20241122,145300,136831640,10200,10200,10200,10200,0
|
|
20241122,145200,136831640,10200,10200,10200,10200,114
|
|
20241122,145100,135668840,10200,10200,10200,10200,0
|
|
20241122,145000,135668840,10200,10200,10200,10200,0
|
|
20241122,144900,135668840,10200,10200,10200,10200,10
|
|
20241122,144800,135566840,10200,10200,10200,10200,0
|
|
20241122,144700,135566840,10200,10200,10200,10200,0
|
|
20241122,144600,135566840,10200,10200,10200,10200,1
|
|
20241122,144500,135556640,10150,10150,10200,10150,501
|
|
20241122,144400,130471440,10150,10170,10170,10150,1450
|
|
20241122,144300,115741540,10170,10170,10170,10170,0
|
|
20241122,144200,115741540,10170,10170,10170,10170,600
|
|
20241122,144100,109639540,10220,10220,10220,10220,0
|
|
20241122,144000,109639540,10220,10220,10220,10220,0
|
|
20241122,143900,109639540,10220,10220,10220,10220,0
|
|
20241122,143800,109639540,10220,10220,10220,10220,0
|
|
20241122,143700,109639540,10220,10220,10220,10220,1
|
|
20241122,143600,109629320,10170,10170,10170,10170,0
|
|
20241122,143500,109629320,10170,10170,10170,10170,0
|
|
20241122,143400,109629320,10170,10170,10170,10170,152
|
|
20241122,143300,108083480,10170,10170,10170,10170,0
|
|
20241122,143200,108083480,10170,10170,10170,10170,0
|
|
20241122,143100,108083480,10170,10180,10180,10170,170
|
|
20241122,143000,106354450,10180,10180,10180,10180,0
|
|
20241122,142900,106354450,10180,10180,10180,10180,0
|
|
20241122,142800,106354450,10180,10180,10180,10180,0
|
|
20241122,142700,106354450,10180,10180,10180,10180,0
|
|
20241122,142600,106354450,10180,10180,10180,10180,20
|
|
20241122,142500,106150850,10180,10180,10180,10180,1
|
|
20241122,142400,106140670,10180,10180,10180,10180,0
|
|
20241122,142300,106140670,10180,10180,10180,10180,0
|
|
20241122,142200,106140670,10180,10180,10180,10180,34
|
|
20241122,142100,105794550,10180,10180,10180,10180,0
|
|
20241122,142000,105794550,10180,10200,10200,10180,251
|
|
20241122,141900,103238090,10210,10210,10210,10210,1
|
|
20241122,141800,103227880,10210,10210,10210,10210,0
|
|
20241122,141700,103227880,10210,10210,10210,10210,10
|
|
20241122,141600,103125780,10210,10210,10210,10210,0
|
|
20241122,141500,103125780,10210,10210,10210,10210,0
|
|
20241122,141400,103125780,10210,10210,10210,10210,0
|
|
20241122,141300,103125780,10210,10210,10210,10210,0
|
|
20241122,141200,103125780,10210,10210,10210,10210,0
|
|
20241122,141100,103125780,10210,10210,10210,10210,17
|
|
20241122,141000,102952210,10210,10210,10210,10210,0
|
|
20241122,140900,102952210,10210,10210,10210,10210,0
|
|
20241122,140800,102952210,10210,10210,10210,10210,0
|
|
20241122,140700,102952210,10210,10210,10210,10210,14
|
|
20241122,140600,102809270,10210,10210,10210,10210,0
|
|
20241122,140500,102809270,10210,10210,10210,10210,0
|
|
20241122,140400,102809270,10210,10210,10210,10210,0
|
|
20241122,140300,102809270,10210,10210,10210,10210,129
|
|
20241122,140200,101492180,10240,10240,10240,10240,0
|
|
20241122,140100,101492180,10240,10240,10240,10240,0
|
|
20241122,140000,101492180,10240,10240,10240,10240,0
|
|
20241122,135900,101492180,10240,10240,10240,10240,0
|
|
20241122,135800,101492180,10240,10240,10240,10240,1
|
|
20241122,135700,101481940,10190,10190,10190,10190,300
|
|
20241122,135600,98424940,10190,10200,10200,10190,40
|
|
20241122,135500,98017200,10200,10200,10200,10200,0
|
|
20241122,135400,98017200,10200,10200,10200,10200,30
|
|
20241122,135300,97711200,10200,10200,10200,10200,0
|
|
20241122,135200,97711200,10200,10210,10210,10200,4
|
|
20241122,135100,97670380,10230,10230,10230,10230,0
|
|
20241122,135000,97670380,10230,10230,10230,10230,0
|
|
20241122,134900,97670380,10230,10230,10230,10230,0
|
|
20241122,134800,97670380,10230,10230,10230,10230,0
|
|
20241122,134700,97670380,10230,10230,10230,10230,0
|
|
20241122,134600,97670380,10230,10230,10230,10230,10
|
|
20241122,134500,97568080,10230,10230,10230,10230,304
|
|
20241122,134400,94458160,10220,10220,10220,10220,0
|
|
20241122,134300,94458160,10220,10230,10230,10220,157
|
|
20241122,134200,92853450,10240,10240,10240,10240,0
|
|
20241122,134100,92853450,10240,10240,10240,10240,0
|
|
20241122,134000,92853450,10240,10240,10240,10240,70
|
|
20241122,133900,92136650,10260,10260,10260,10260,0
|
|
20241122,133800,92136650,10260,10260,10260,10260,0
|
|
20241122,133700,92136650,10260,10260,10260,10260,0
|
|
20241122,133600,92136650,10260,10260,10260,10260,0
|
|
20241122,133500,92136650,10260,10260,10260,10260,0
|
|
20241122,133400,92136650,10260,10260,10260,10260,0
|
|
20241122,133300,92136650,10260,10260,10260,10260,0
|
|
20241122,133200,92136650,10260,10260,10260,10260,3
|
|
20241122,133100,92105870,10260,10260,10260,10260,3
|
|
20241122,133000,92075090,10230,10230,10230,10230,0
|
|
20241122,132900,92075090,10230,10230,10230,10230,30
|
|
20241122,132800,91768190,10230,10230,10230,10230,3
|
|
20241122,132700,91737500,10220,10220,10220,10220,865
|
|
20241122,132600,82897200,10200,10210,10210,10200,41
|
|
20241122,132500,82478840,10220,10220,10220,10220,0
|
|
20241122,132400,82478840,10220,10220,10220,10220,1
|
|
20241122,132300,82468620,10210,10210,10210,10210,0
|
|
20241122,132200,82468620,10210,10210,10210,10210,0
|
|
20241122,132100,82468620,10210,10210,10210,10210,0
|
|
20241122,132000,82468620,10210,10210,10210,10210,0
|
|
20241122,131900,82468620,10210,10210,10210,10210,0
|
|
20241122,131800,82468620,10210,10210,10210,10210,189
|
|
20241122,131700,80538930,10210,10210,10210,10210,0
|
|
20241122,131600,80538930,10210,10210,10210,10210,0
|
|
20241122,131500,80538930,10210,10210,10210,10210,101
|
|
20241122,131400,79507720,10210,10210,10210,10210,4
|
|
20241122,131300,79466880,10210,10210,10210,10210,0
|
|
20241122,131200,79466880,10210,10210,10210,10210,0
|
|
20241122,131100,79466880,10210,10210,10210,10210,4
|
|
20241122,131000,79426040,10180,10180,10180,10180,0
|
|
20241122,130900,79426040,10180,10180,10180,10180,0
|
|
20241122,130800,79426040,10180,10180,10180,10180,10
|
|
20241122,130700,79324240,10180,10180,10180,10180,0
|
|
20241122,130600,79324240,10180,10180,10180,10180,0
|
|
20241122,130500,79324240,10180,10180,10180,10180,0
|
|
20241122,130400,79324240,10180,10180,10180,10180,0
|
|
20241122,130300,79324240,10180,10180,10180,10180,0
|
|
20241122,130200,79324240,10180,10180,10180,10180,0
|
|
20241122,130100,79324240,10180,10180,10180,10180,0
|
|
20241122,130000,79324240,10180,10180,10180,10180,0
|
|
20241122,125900,79324240,10180,10180,10180,10180,0
|
|
20241122,125800,79324240,10180,10180,10180,10180,0
|
|
20241122,125700,79324240,10180,10180,10180,10180,63
|
|
20241122,125600,78682900,10180,10180,10180,10180,0
|
|
20241122,125500,78682900,10180,10180,10180,10180,0
|
|
20241122,125400,78682900,10180,10180,10180,10180,0
|
|
20241122,125300,78682900,10180,10180,10180,10180,0
|
|
20241122,125200,78682900,10180,10180,10180,10180,0
|
|
20241122,125100,78682900,10180,10190,10190,10180,77
|
|
20241122,125000,77899030,10180,10190,10190,10180,31
|
|
20241122,124900,77583360,10190,10190,10190,10190,0
|
|
20241122,124800,77583360,10190,10190,10190,10190,1
|
|
20241122,124700,77573170,10180,10180,10180,10180,0
|
|
20241122,124600,77573170,10180,10180,10180,10180,0
|
|
20241122,124500,77573170,10180,10190,10190,10170,168
|
|
20241122,124400,75862990,10200,10210,10210,10200,416
|
|
20241122,124300,71619780,10210,10230,10230,10210,528
|
|
20241122,124200,66226320,10220,10220,10220,10220,0
|
|
20241122,124100,66226320,10220,10220,10220,10220,0
|
|
20241122,124000,66226320,10220,10220,10220,10220,0
|
|
20241122,123900,66226320,10220,10220,10220,10220,0
|
|
20241122,123800,66226320,10220,10220,10220,10220,0
|
|
20241122,123700,66226320,10220,10230,10230,10220,100
|
|
20241122,123600,65203760,10240,10240,10240,10240,0
|
|
20241122,123500,65203760,10240,10240,10240,10240,1
|
|
20241122,123400,65193520,10270,10270,10270,10270,1
|
|
20241122,123300,65183250,10270,10270,10270,10270,0
|
|
20241122,123200,65183250,10270,10270,10270,10270,0
|
|
20241122,123100,65183250,10270,10270,10270,10270,1
|
|
20241122,123000,65172980,10270,10270,10270,10270,0
|
|
20241122,122900,65172980,10270,10270,10270,10270,0
|
|
20241122,122800,65172980,10270,10270,10270,10270,0
|
|
20241122,122700,65172980,10270,10270,10270,10270,0
|
|
20241122,122600,65172980,10270,10270,10270,10270,1
|
|
20241122,122500,65162710,10220,10220,10220,10220,0
|
|
20241122,122400,65162710,10220,10220,10220,10220,0
|
|
20241122,122300,65162710,10220,10220,10220,10220,0
|
|
20241122,122200,65162710,10220,10220,10220,10220,0
|
|
20241122,122100,65162710,10220,10220,10220,10220,0
|
|
20241122,122000,65162710,10220,10220,10220,10220,0
|
|
20241122,121900,65162710,10220,10220,10220,10220,0
|
|
20241122,121800,65162710,10220,10220,10220,10220,10
|
|
20241122,121700,65060510,10290,10290,10290,10290,0
|
|
20241122,121600,65060510,10290,10290,10290,10290,1
|
|
20241122,121500,65050220,10220,10220,10220,10220,0
|
|
20241122,121400,65050220,10220,10220,10220,10220,0
|
|
20241122,121300,65050220,10220,10220,10220,10220,0
|
|
20241122,121200,65050220,10220,10220,10220,10220,0
|
|
20241122,121100,65050220,10220,10220,10220,10220,0
|
|
20241122,121000,65050220,10220,10220,10220,10220,1
|
|
20241122,120900,65040000,10290,10290,10290,10290,0
|
|
20241122,120800,65040000,10290,10290,10290,10290,0
|
|
20241122,120700,65040000,10290,10290,10290,10290,0
|
|
20241122,120600,65040000,10290,10290,10290,10290,0
|
|
20241122,120500,65040000,10290,10250,10290,10220,500
|
|
20241122,120400,59925660,10290,10290,10290,10290,1
|
|
20241122,120300,59915370,10260,10260,10260,10260,0
|
|
20241122,120200,59915370,10260,10260,10260,10260,0
|
|
20241122,120100,59915370,10260,10260,10260,10260,0
|
|
20241122,120000,59915370,10260,10260,10260,10260,0
|
|
20241122,115900,59915370,10260,10260,10260,10260,0
|
|
20241122,115800,59915370,10260,10260,10260,10260,126
|
|
20241122,115700,58622610,10250,10250,10250,10250,0
|
|
20241122,115600,58622610,10250,10260,10260,10250,7
|
|
20241122,115500,58550810,10240,10240,10240,10240,0
|
|
20241122,115400,58550810,10240,10240,10240,10240,0
|
|
20241122,115300,58550810,10240,10290,10290,10240,2
|
|
20241122,115200,58530280,10230,10230,10230,10230,0
|
|
20241122,115100,58530280,10230,10230,10230,10230,0
|
|
20241122,115000,58530280,10230,10230,10230,10230,0
|
|
20241122,114900,58530280,10230,10240,10240,10230,2
|
|
20241122,114800,58509810,10260,10260,10260,10260,0
|
|
20241122,114700,58509810,10260,10260,10260,10260,0
|
|
20241122,114600,58509810,10260,10260,10260,10200,1002
|
|
20241122,114500,48266810,10260,10260,10260,10260,0
|
|
20241122,114400,48266810,10260,10260,10260,10260,0
|
|
20241122,114300,48266810,10260,10260,10260,10260,0
|
|
20241122,114200,48266810,10260,10260,10260,10260,0
|
|
20241122,114100,48266810,10260,10260,10260,10260,40
|
|
20241122,114000,47856410,10260,10250,10260,10250,4
|
|
20241122,113900,47815380,10260,10260,10260,10260,15
|
|
20241122,113800,47661480,10260,10260,10260,10260,20
|
|
20241122,113700,47456280,10260,10260,10260,10260,0
|
|
20241122,113600,47456280,10260,10270,10270,10260,135
|
|
20241122,113500,46069840,10270,10270,10270,10270,0
|
|
20241122,113400,46069840,10270,10270,10270,10270,0
|
|
20241122,113300,46069840,10270,10270,10270,10270,100
|
|
20241122,113200,45042840,10270,10280,10280,10270,86
|
|
20241122,113100,44158770,10280,10280,10280,10280,1
|
|
20241122,113000,44148490,10300,10310,10310,10290,954
|
|
20241122,112900,34324350,10350,10350,10350,10350,38
|
|
20241122,112800,33931050,10310,10310,10310,10310,0
|
|
20241122,112700,33931050,10310,10310,10310,10310,0
|
|
20241122,112600,33931050,10310,10310,10310,10310,0
|
|
20241122,112500,33931050,10310,10310,10310,10310,0
|
|
20241122,112400,33931050,10310,10310,10310,10310,255
|
|
20241122,112300,31302000,10320,10320,10320,10320,227
|
|
20241122,112200,28959360,10320,10340,10340,10320,512
|
|
20241122,112100,23669890,10340,10340,10340,10340,50
|
|
20241122,112000,23152890,10340,10340,10340,10340,15
|
|
20241122,111900,22997790,10340,10340,10340,10340,0
|
|
20241122,111800,22997790,10340,10340,10340,10340,50
|
|
20241122,111700,22480790,10350,10350,10350,10350,0
|
|
20241122,111600,22480790,10350,10350,10350,10350,0
|
|
20241122,111500,22480790,10350,10350,10350,10350,0
|
|
20241122,111400,22480790,10350,10350,10350,10350,0
|
|
20241122,111300,22480790,10350,10350,10350,10350,0
|
|
20241122,111200,22480790,10350,10350,10350,10350,0
|
|
20241122,111100,22480790,10350,10350,10350,10350,88
|
|
20241122,111000,21569990,10370,10370,10370,10370,0
|
|
20241122,110900,21569990,10370,10370,10370,10370,0
|
|
20241122,110800,21569990,10370,10370,10370,10370,0
|
|
20241122,110700,21569990,10370,10370,10370,10370,17
|
|
20241122,110600,21393700,10380,10380,10380,10380,0
|
|
20241122,110500,21393700,10380,10380,10380,10380,0
|
|
20241122,110400,21393700,10380,10380,10380,10380,0
|
|
20241122,110300,21393700,10380,10380,10380,10380,0
|
|
20241122,110200,21393700,10380,10380,10380,10380,0
|
|
20241122,110100,21393700,10380,10380,10380,10380,0
|
|
20241122,110000,21393700,10380,10380,10380,10380,0
|
|
20241122,105900,21393700,10380,10380,10380,10380,5
|
|
20241122,105800,21341800,10380,10380,10380,10380,0
|
|
20241122,105700,21341800,10380,10380,10380,10380,0
|
|
20241122,105600,21341800,10380,10380,10380,10380,0
|
|
20241122,105500,21341800,10380,10380,10380,10380,0
|
|
20241122,105400,21341800,10380,10380,10380,10380,1
|
|
20241122,105300,21331420,10360,10370,10370,10360,46
|
|
20241122,105200,20854740,10380,10380,10380,10380,0
|
|
20241122,105100,20854740,10380,10380,10380,10380,0
|
|
20241122,105000,20854740,10380,10380,10380,10380,0
|
|
20241122,104900,20854740,10380,10380,10380,10380,2
|
|
20241122,104800,20833980,10380,10380,10380,10380,0
|
|
20241122,104700,20833980,10380,10380,10380,10380,0
|
|
20241122,104600,20833980,10380,10380,10380,10380,1
|
|
20241122,104500,20823600,10380,10380,10380,10380,1
|
|
20241122,104400,20813220,10380,10370,10380,10370,200
|
|
20241122,104300,18737580,10370,10370,10370,10370,0
|
|
20241122,104200,18737580,10370,10370,10370,10370,3
|
|
20241122,104100,18706470,10360,10360,10360,10360,20
|
|
20241122,104000,18499270,10370,10370,10370,10370,0
|
|
20241122,103900,18499270,10370,10370,10370,10370,0
|
|
20241122,103800,18499270,10370,10370,10370,10370,0
|
|
20241122,103700,18499270,10370,10370,10370,10370,0
|
|
20241122,103600,18499270,10370,10370,10370,10370,1
|
|
20241122,103500,18488900,10370,10370,10370,10370,0
|
|
20241122,103400,18488900,10370,10370,10370,10370,4
|
|
20241122,103300,18447420,10380,10380,10380,10380,1
|
|
20241122,103200,18437040,10380,10380,10380,10380,4
|
|
20241122,103100,18395520,10400,10400,10400,10400,0
|
|
20241122,103000,18395520,10400,10400,10400,10400,0
|
|
20241122,102900,18395520,10400,10400,10400,10400,1
|
|
20241122,102800,18385120,10360,10360,10360,10360,0
|
|
20241122,102700,18385120,10360,10360,10360,10360,0
|
|
20241122,102600,18385120,10360,10360,10360,10360,0
|
|
20241122,102500,18385120,10360,10360,10360,10360,0
|
|
20241122,102400,18385120,10360,10370,10370,10360,12
|
|
20241122,102300,18260740,10400,10400,10400,10400,0
|
|
20241122,102200,18260740,10400,10400,10400,10400,0
|
|
20241122,102100,18260740,10400,10400,10400,10400,0
|
|
20241122,102000,18260740,10400,10400,10400,10400,5
|
|
20241122,101900,18208740,10400,10400,10400,10400,0
|
|
20241122,101800,18208740,10400,10400,10400,10400,0
|
|
20241122,101700,18208740,10400,10400,10400,10400,0
|
|
20241122,101600,18208740,10400,10400,10400,10400,0
|
|
20241122,101500,18208740,10400,10400,10400,10400,0
|
|
20241122,101400,18208740,10400,10400,10400,10400,0
|
|
20241122,101300,18208740,10400,10400,10400,10400,54
|
|
20241122,101200,17647140,10400,10400,10400,10400,51
|
|
20241122,101100,17116740,10400,10400,10400,10400,1
|
|
20241122,101000,17106340,10400,10400,10400,10400,0
|
|
20241122,100900,17106340,10400,10400,10400,10400,0
|
|
20241122,100800,17106340,10400,10400,10400,10400,0
|
|
20241122,100700,17106340,10400,10400,10400,10400,0
|
|
20241122,100600,17106340,10400,10400,10400,10400,1
|
|
20241122,100500,17095940,10400,10400,10400,10400,0
|
|
20241122,100400,17095940,10400,10400,10400,10400,1
|
|
20241122,100300,17085540,10400,10400,10400,10400,5
|
|
20241122,100200,17033540,10400,10400,10400,10400,0
|
|
20241122,100100,17033540,10400,10400,10400,10400,0
|
|
20241122,100000,17033540,10400,10400,10400,10400,1
|
|
20241122,095900,17023140,10330,10330,10330,10330,0
|
|
20241122,095800,17023140,10330,10340,10340,10330,160
|
|
20241122,095700,15369430,10330,10330,10330,10330,0
|
|
20241122,095600,15369430,10330,10330,10330,10330,0
|
|
20241122,095500,15369430,10330,10330,10330,10330,0
|
|
20241122,095400,15369430,10330,10330,10330,10330,0
|
|
20241122,095300,15369430,10330,10330,10330,10330,60
|
|
20241122,095200,14749630,10350,10350,10350,10350,0
|
|
20241122,095100,14749630,10350,10350,10350,10350,0
|
|
20241122,095000,14749630,10350,10360,10360,10350,150
|
|
20241122,094900,13196710,10350,10350,10350,10350,0
|
|
20241122,094800,13196710,10350,10350,10350,10350,0
|
|
20241122,094700,13196710,10350,10410,10410,10350,260
|
|
20241122,094600,10495660,10460,10460,10460,10460,0
|
|
20241122,094500,10495660,10460,10460,10460,10460,0
|
|
20241122,094400,10495660,10460,10460,10460,10460,406
|
|
20241122,094300,6248900,10460,10460,10460,10460,22
|
|
20241122,094200,6018780,10470,10470,10470,10470,2
|
|
20241122,094100,5997840,10460,10470,10470,10460,150
|
|
20241122,094000,4427550,10470,10470,10470,10460,136
|
|
20241122,093900,3003700,10460,10460,10460,10460,0
|
|
20241122,093800,3003700,10460,10460,10460,10460,0
|
|
20241122,093700,3003700,10460,10460,10460,10460,0
|
|
20241122,093600,3003700,10460,10460,10460,10460,45
|
|
20241122,093500,2533000,10470,10470,10470,10470,0
|
|
20241122,093400,2533000,10470,10470,10470,10470,0
|
|
20241122,093300,2533000,10470,10470,10470,10470,1
|
|
20241122,093200,2522530,10470,10470,10470,10470,5
|
|
20241122,093100,2470180,10470,10470,10470,10470,0
|
|
20241122,093000,2470180,10470,10470,10470,10470,0
|
|
20241122,092900,2470180,10470,10470,10470,10470,0
|
|
20241122,092800,2470180,10470,10470,10470,10470,6
|
|
20241122,092700,2407360,10470,10470,10470,10470,0
|
|
20241122,092600,2407360,10470,10470,10470,10470,0
|
|
20241122,092500,2407360,10470,10470,10470,10470,1
|
|
20241122,092400,2396890,10380,10380,10380,10380,0
|
|
20241122,092300,2396890,10380,10380,10380,10380,0
|
|
20241122,092200,2396890,10380,10380,10380,10380,0
|
|
20241122,092100,2396890,10380,10380,10380,10380,0
|
|
20241122,092000,2396890,10380,10380,10380,10380,0
|
|
20241122,091900,2396890,10380,10380,10380,10380,0
|
|
20241122,091800,2396890,10380,10380,10380,10380,0
|
|
20241122,091700,2396890,10380,10380,10380,10380,0
|
|
20241122,091600,2396890,10380,10440,10440,10380,120
|
|
20241122,091500,1151110,10470,10470,10470,10470,0
|
|
20241122,091400,1151110,10470,10470,10470,10470,0
|
|
20241122,091300,1151110,10470,10470,10470,10470,0
|
|
20241122,091200,1151110,10470,10470,10470,10470,0
|
|
20241122,091100,1151110,10470,10470,10470,10470,0
|
|
20241122,091000,1151110,10470,10470,10470,10470,30
|
|
20241122,090900,837010,10470,10470,10470,10470,0
|
|
20241122,090800,837010,10470,10470,10470,10470,0
|
|
20241122,090700,837010,10470,10470,10470,10470,19
|
|
20241122,090600,638080,10480,10480,10480,10480,0
|
|
20241122,090500,638080,10480,10480,10480,10480,0
|
|
20241122,090400,638080,10480,10480,10480,10480,0
|
|
20241122,090300,638080,10480,10480,10480,10480,0
|
|
20241122,090200,638080,10480,10480,10480,10480,0
|
|
20241122,090100,638080,10480,10460,10480,10460,11
|
|
20241122,090000,523000,10460,10460,10460,10460,50
|