589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,184500,1007821870,8010,8010,8010,8010,0
|
|
20241112,184400,1007821870,8010,8010,8010,8010,0
|
|
20241112,184300,1007821870,8010,8010,8010,8010,0
|
|
20241112,184200,1007821870,8010,8010,8010,8010,0
|
|
20241112,184100,1007821870,8010,8010,8010,8010,0
|
|
20241112,184000,1007821870,8010,8010,8010,8010,0
|
|
20241112,183900,1007821870,8010,8010,8010,8010,0
|
|
20241112,183800,1007821870,8010,8010,8010,8010,0
|
|
20241112,183700,1007821870,8010,8010,8010,8010,0
|
|
20241112,183600,1007821870,8010,8010,8010,8010,0
|
|
20241112,183500,1007821870,8010,8010,8010,8010,0
|
|
20241112,183400,1007821870,8010,8010,8010,8010,0
|
|
20241112,183300,1007821870,8010,8010,8010,8010,0
|
|
20241112,183200,1007821870,8010,8010,8010,8010,0
|
|
20241112,183100,1007821870,8010,8010,8010,8010,0
|
|
20241112,183000,1007821870,8010,8010,8010,8010,0
|
|
20241112,182900,1007821870,8010,8010,8010,8010,0
|
|
20241112,182800,1007821870,8010,8010,8010,8010,0
|
|
20241112,182700,1007821870,8010,8010,8010,8010,0
|
|
20241112,182600,1007821870,8010,8010,8010,8010,0
|
|
20241112,182500,1007821870,8010,8010,8010,8010,0
|
|
20241112,182400,1007821870,8010,8010,8010,8010,0
|
|
20241112,182300,1007821870,8010,8010,8010,8010,0
|
|
20241112,182200,1007821870,8010,8010,8010,8010,0
|
|
20241112,182100,1007821870,8010,8010,8010,8010,0
|
|
20241112,182000,1007821870,8010,8010,8010,8010,0
|
|
20241112,181900,1007821870,8010,8010,8010,8010,0
|
|
20241112,181800,1007821870,8010,8010,8010,8010,0
|
|
20241112,181700,1007821870,8010,8010,8010,8010,0
|
|
20241112,181600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,181500,1007821870,8010,8010,8010,8010,0
|
|
20241112,181400,1007821870,8010,8010,8010,8010,0
|
|
20241112,181300,1007821870,8010,8010,8010,8010,0
|
|
20241112,181200,1007821870,8010,8010,8010,8010,0
|
|
20241112,181100,1007821870,8010,8010,8010,8010,0
|
|
20241112,181000,1007821870,8010,8010,8010,8010,0
|
|
20241112,180900,1007821870,8010,8010,8010,8010,0
|
|
20241112,180800,1007821870,8010,8010,8010,8010,0
|
|
20241112,180700,1007821870,8010,8010,8010,8010,0
|
|
20241112,180600,1007821870,8010,8010,8010,8010,0
|
|
20241112,180500,1007821870,8010,8010,8010,8010,0
|
|
20241112,180400,1007821870,8010,8010,8010,8010,0
|
|
20241112,180300,1007821870,8010,8010,8010,8010,0
|
|
20241112,180200,1007821870,8010,8010,8010,8010,0
|
|
20241112,180100,1007821870,8010,8010,8010,8010,0
|
|
20241112,180000,1007821870,8010,8010,8010,8010,0
|
|
20241112,175900,1007821870,8010,8010,8010,8010,0
|
|
20241112,175800,1007821870,8010,8010,8010,8010,0
|
|
20241112,175700,1007821870,8010,8010,8010,8010,0
|
|
20241112,175600,1007821870,8010,8010,8010,8010,0
|
|
20241112,175500,1007821870,8010,8010,8010,8010,0
|
|
20241112,175400,1007821870,8010,8010,8010,8010,0
|
|
20241112,175300,1007821870,8010,8010,8010,8010,0
|
|
20241112,175200,1007821870,8010,8010,8010,8010,0
|
|
20241112,175100,1007821870,8010,8010,8010,8010,0
|
|
20241112,175000,1007821870,8010,8010,8010,8010,0
|
|
20241112,174900,1007821870,8010,8010,8010,8010,0
|
|
20241112,174800,1007821870,8010,8010,8010,8010,0
|
|
20241112,174700,1007821870,8010,8010,8010,8010,0
|
|
20241112,174600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,174500,1007821870,8010,8010,8010,8010,0
|
|
20241112,174400,1007821870,8010,8010,8010,8010,0
|
|
20241112,174300,1007821870,8010,8010,8010,8010,0
|
|
20241112,174200,1007821870,8010,8010,8010,8010,0
|
|
20241112,174100,1007821870,8010,8010,8010,8010,0
|
|
20241112,174000,1007821870,8010,8010,8010,8010,0
|
|
20241112,173900,1007821870,8010,8010,8010,8010,0
|
|
20241112,173800,1007821870,8010,8010,8010,8010,0
|
|
20241112,173700,1007821870,8010,8010,8010,8010,0
|
|
20241112,173600,1007821870,8010,8010,8010,8010,0
|
|
20241112,173500,1007821870,8010,8010,8010,8010,0
|
|
20241112,173400,1007821870,8010,8010,8010,8010,0
|
|
20241112,173300,1007821870,8010,8010,8010,8010,0
|
|
20241112,173200,1007821870,8010,8010,8010,8010,0
|
|
20241112,173100,1007821870,8010,8010,8010,8010,0
|
|
20241112,173000,1007821870,8010,8010,8010,8010,0
|
|
20241112,172900,1007821870,8010,8010,8010,8010,0
|
|
20241112,172800,1007821870,8010,8010,8010,8010,0
|
|
20241112,172700,1007821870,8010,8010,8010,8010,0
|
|
20241112,172600,1007821870,8010,8010,8010,8010,0
|
|
20241112,172500,1007821870,8010,8010,8010,8010,0
|
|
20241112,172400,1007821870,8010,8010,8010,8010,0
|
|
20241112,172300,1007821870,8010,8010,8010,8010,0
|
|
20241112,172200,1007821870,8010,8010,8010,8010,0
|
|
20241112,172100,1007821870,8010,8010,8010,8010,0
|
|
20241112,172000,1007821870,8010,8010,8010,8010,0
|
|
20241112,171900,1007821870,8010,8010,8010,8010,0
|
|
20241112,171800,1007821870,8010,8010,8010,8010,0
|
|
20241112,171700,1007821870,8010,8010,8010,8010,0
|
|
20241112,171600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,171500,1007821870,8010,8010,8010,8010,0
|
|
20241112,171400,1007821870,8010,8010,8010,8010,0
|
|
20241112,171300,1007821870,8010,8010,8010,8010,0
|
|
20241112,171200,1007821870,8010,8010,8010,8010,0
|
|
20241112,171100,1007821870,8010,8010,8010,8010,0
|
|
20241112,171000,1007821870,8010,8010,8010,8010,0
|
|
20241112,170900,1007821870,8010,8010,8010,8010,0
|
|
20241112,170800,1007821870,8010,8010,8010,8010,0
|
|
20241112,170700,1007821870,8010,8010,8010,8010,0
|
|
20241112,170600,1007821870,8010,8010,8010,8010,0
|
|
20241112,170500,1007821870,8010,8010,8010,8010,0
|
|
20241112,170400,1007821870,8010,8010,8010,8010,0
|
|
20241112,170300,1007821870,8010,8010,8010,8010,0
|
|
20241112,170200,1007821870,8010,8010,8010,8010,0
|
|
20241112,170100,1007821870,8010,8010,8010,8010,0
|
|
20241112,170000,1007821870,8010,8010,8010,8010,0
|
|
20241112,165900,1007821870,8010,8010,8010,8010,0
|
|
20241112,165800,1007821870,8010,8010,8010,8010,0
|
|
20241112,165700,1007821870,8010,8010,8010,8010,0
|
|
20241112,165600,1007821870,8010,8010,8010,8010,0
|
|
20241112,165500,1007821870,8010,8010,8010,8010,0
|
|
20241112,165400,1007821870,8010,8010,8010,8010,0
|
|
20241112,165300,1007821870,8010,8010,8010,8010,0
|
|
20241112,165200,1007821870,8010,8010,8010,8010,0
|
|
20241112,165100,1007821870,8010,8010,8010,8010,0
|
|
20241112,165000,1007821870,8010,8010,8010,8010,0
|
|
20241112,164900,1007821870,8010,8010,8010,8010,0
|
|
20241112,164800,1007821870,8010,8010,8010,8010,0
|
|
20241112,164700,1007821870,8010,8010,8010,8010,0
|
|
20241112,164600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,164500,1007821870,8010,8010,8010,8010,0
|
|
20241112,164400,1007821870,8010,8010,8010,8010,0
|
|
20241112,164300,1007821870,8010,8010,8010,8010,0
|
|
20241112,164200,1007821870,8010,8010,8010,8010,0
|
|
20241112,164100,1007821870,8010,8010,8010,8010,0
|
|
20241112,164000,1007821870,8010,8010,8010,8010,0
|
|
20241112,163900,1007821870,8010,8010,8010,8010,0
|
|
20241112,163800,1007821870,8010,8010,8010,8010,0
|
|
20241112,163700,1007821870,8010,8010,8010,8010,0
|
|
20241112,163600,1007821870,8010,8010,8010,8010,0
|
|
20241112,163500,1007821870,8010,8010,8010,8010,0
|
|
20241112,163400,1007821870,8010,8010,8010,8010,0
|
|
20241112,163300,1007821870,8010,8010,8010,8010,0
|
|
20241112,163200,1007821870,8010,8010,8010,8010,0
|
|
20241112,163100,1007821870,8010,8010,8010,8010,0
|
|
20241112,163000,1007821870,8010,8010,8010,8010,0
|
|
20241112,162900,1007821870,8010,8010,8010,8010,0
|
|
20241112,162800,1007821870,8010,8010,8010,8010,0
|
|
20241112,162700,1007821870,8010,8010,8010,8010,0
|
|
20241112,162600,1007821870,8010,8010,8010,8010,0
|
|
20241112,162500,1007821870,8010,8010,8010,8010,0
|
|
20241112,162400,1007821870,8010,8010,8010,8010,0
|
|
20241112,162300,1007821870,8010,8010,8010,8010,0
|
|
20241112,162200,1007821870,8010,8010,8010,8010,0
|
|
20241112,162100,1007821870,8010,8010,8010,8010,0
|
|
20241112,162000,1007821870,8010,8010,8010,8010,0
|
|
20241112,161900,1007821870,8010,8010,8010,8010,0
|
|
20241112,161800,1007821870,8010,8010,8010,8010,0
|
|
20241112,161700,1007821870,8010,8010,8010,8010,0
|
|
20241112,161600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,161500,1007821870,8010,8010,8010,8010,0
|
|
20241112,161400,1007821870,8010,8010,8010,8010,0
|
|
20241112,161300,1007821870,8010,8010,8010,8010,0
|
|
20241112,161200,1007821870,8010,8010,8010,8010,0
|
|
20241112,161100,1007821870,8010,8010,8010,8010,0
|
|
20241112,161000,1007821870,8010,8010,8010,8010,0
|
|
20241112,160900,1007821870,8010,8010,8010,8010,0
|
|
20241112,160800,1007821870,8010,8010,8010,8010,0
|
|
20241112,160700,1007821870,8010,8010,8010,8010,0
|
|
20241112,160600,1007821870,8010,8010,8010,8010,0
|
|
20241112,160500,1007821870,8010,8010,8010,8010,0
|
|
20241112,160400,1007821870,8010,8010,8010,8010,0
|
|
20241112,160300,1007821870,8010,8010,8010,8010,0
|
|
20241112,160200,1007821870,8010,8010,8010,8010,0
|
|
20241112,160100,1007821870,8010,8010,8010,8010,0
|
|
20241112,160000,1007821870,8010,8010,8010,8010,0
|
|
20241112,155900,1007821870,8010,8010,8010,8010,0
|
|
20241112,155800,1007821870,8010,8010,8010,8010,0
|
|
20241112,155700,1007821870,8010,8010,8010,8010,0
|
|
20241112,155600,1007821870,8010,8010,8010,8010,0
|
|
20241112,155500,1007821870,8010,8010,8010,8010,0
|
|
20241112,155400,1007821870,8010,8010,8010,8010,0
|
|
20241112,155300,1007821870,8010,8010,8010,8010,0
|
|
20241112,155200,1007821870,8010,8010,8010,8010,0
|
|
20241112,155100,1007821870,8010,8010,8010,8010,0
|
|
20241112,155000,1007821870,8010,8010,8010,8010,0
|
|
20241112,154900,1007821870,8010,8010,8010,8010,0
|
|
20241112,154800,1007821870,8010,8010,8010,8010,0
|
|
20241112,154700,1007821870,8010,8010,8010,8010,0
|
|
20241112,154600,1007821870,8010,8010,8010,8010,3385
|
|
20241112,154500,1007821870,8010,8010,8010,8010,0
|
|
20241112,154400,1007821870,8010,8010,8010,8010,0
|
|
20241112,154300,1007821870,8010,8010,8010,8010,0
|
|
20241112,154200,1007821870,8010,8010,8010,8010,0
|
|
20241112,154100,1007821870,8010,8010,8010,8010,0
|
|
20241112,154000,1007821870,8010,8010,8010,8010,0
|
|
20241112,153900,1007821870,8010,8010,8010,8010,0
|
|
20241112,153800,1007821870,8010,8010,8010,8010,0
|
|
20241112,153700,1007821870,8010,8010,8010,8010,0
|
|
20241112,153600,1007821870,8010,8010,8010,8010,0
|
|
20241112,153500,1007821870,8010,8010,8010,8010,0
|
|
20241112,153400,1007821870,8010,8010,8010,8010,0
|
|
20241112,153300,1007821870,8010,8010,8010,8010,0
|
|
20241112,153200,1007821870,8010,8010,8010,8010,0
|
|
20241112,153100,1007821870,8010,8010,8010,8010,0
|
|
20241112,153000,1007821870,8010,8010,8010,8010,3385
|
|
20241112,152900,980708020,8000,8000,8000,8000,0
|
|
20241112,152800,980708020,8000,8000,8000,8000,0
|
|
20241112,152700,980708020,8000,8000,8000,8000,0
|
|
20241112,152600,980708020,8000,8000,8000,8000,0
|
|
20241112,152500,980708020,8000,8000,8000,8000,0
|
|
20241112,152400,980708020,8000,8000,8000,8000,0
|
|
20241112,152300,980708020,8000,8000,8000,8000,0
|
|
20241112,152200,980708020,8000,8000,8000,8000,0
|
|
20241112,152100,980708020,8000,8000,8000,8000,0
|
|
20241112,152000,980708020,8000,8000,8000,8000,0
|
|
20241112,151900,980708020,8000,7990,8000,7980,298
|
|
20241112,151800,978326450,7990,7980,7990,7980,767
|
|
20241112,151700,972203770,7980,7990,7990,7980,385
|
|
20241112,151600,969128330,7990,8000,8000,7990,784
|
|
20241112,151500,962863370,8000,8000,8000,7990,283
|
|
20241112,151400,960601150,8000,8000,8000,8000,2
|
|
20241112,151300,960585150,7990,7990,7990,7990,85
|
|
20241112,151200,959906000,8000,8000,8000,7990,79
|
|
20241112,151100,959274690,8000,8000,8000,7990,472
|
|
20241112,151000,955500870,7990,8010,8010,7990,1704
|
|
20241112,150900,941872860,8010,8010,8010,8000,1693
|
|
20241112,150800,928314920,8010,8020,8020,8010,58
|
|
20241112,150700,927850260,8010,8020,8020,8010,110
|
|
20241112,150600,926969150,8010,8020,8020,8010,302
|
|
20241112,150500,924550110,8020,8010,8020,8010,1547
|
|
20241112,150400,912158580,8000,8000,8000,8000,121
|
|
20241112,150300,911190580,8000,8000,8000,8000,0
|
|
20241112,150200,911190580,8000,8000,8000,8000,436
|
|
20241112,150100,907702580,8000,8000,8000,8000,0
|
|
20241112,150000,907702580,8000,8010,8010,8000,95
|
|
20241112,145900,906942570,8010,8000,8010,8000,67
|
|
20241112,145800,906406540,8010,8010,8010,8000,1063
|
|
20241112,145700,897901910,8010,8020,8020,8010,40
|
|
20241112,145600,897581500,8020,8020,8020,8010,207
|
|
20241112,145500,895923320,8020,8020,8020,8020,0
|
|
20241112,145400,895923320,8020,8020,8020,8020,0
|
|
20241112,145300,895923320,8020,8000,8020,8000,2096
|
|
20241112,145200,879155280,8020,8020,8020,8020,1
|
|
20241112,145100,879147260,8010,8010,8010,8010,11
|
|
20241112,145000,879059150,8000,8010,8020,8000,407
|
|
20241112,144900,875800680,8020,8020,8020,8010,374
|
|
20241112,144800,872802210,8020,8020,8020,8020,0
|
|
20241112,144700,872802210,8020,8010,8020,8010,126
|
|
20241112,144600,871792890,8010,8010,8010,8010,228
|
|
20241112,144500,869966610,8020,8010,8020,8010,115
|
|
20241112,144400,869045450,8010,8010,8010,8010,5
|
|
20241112,144300,869005400,8020,8010,8020,8010,89
|
|
20241112,144200,868292500,8030,8010,8030,8000,1502
|
|
20241112,144100,856274510,8010,8020,8020,8010,2214
|
|
20241112,144000,838530370,8020,8030,8030,8020,162
|
|
20241112,143900,837230130,8020,8020,8020,8020,0
|
|
20241112,143800,837230130,8020,8020,8020,8020,0
|
|
20241112,143700,837230130,8020,8020,8020,8020,800
|
|
20241112,143600,830814130,8030,8020,8030,8020,979
|
|
20241112,143500,822960800,8020,8020,8020,8020,29
|
|
20241112,143400,822728220,8030,8030,8030,8030,0
|
|
20241112,143300,822728220,8030,8020,8030,8020,94
|
|
20241112,143200,821974330,8030,8030,8030,8030,12
|
|
20241112,143100,821877970,8030,8020,8030,8020,3257
|
|
20241112,143000,795754270,8030,8030,8030,8030,369
|
|
20241112,142900,792791200,8040,8020,8040,8020,882
|
|
20241112,142800,785708990,8030,8030,8050,8030,1312
|
|
20241112,142700,775173590,8050,8050,8050,8030,108
|
|
20241112,142600,774306090,8030,8040,8040,8030,471
|
|
20241112,142500,770522640,8050,8040,8050,8040,355
|
|
20241112,142400,767668430,8030,8030,8030,8030,74
|
|
20241112,142300,767074210,8050,8040,8050,8040,260
|
|
20241112,142200,764983380,8040,8040,8040,8040,0
|
|
20241112,142100,764983380,8040,8040,8040,8040,41
|
|
20241112,142000,764653740,8030,8030,8030,8030,87
|
|
20241112,141900,763955130,8040,8040,8040,8040,269
|
|
20241112,141800,761792370,8030,8030,8030,8030,31
|
|
20241112,141700,761543440,8040,8040,8040,8040,100
|
|
20241112,141600,760739440,8050,8050,8050,8050,0
|
|
20241112,141500,760739440,8050,8050,8050,8050,1
|
|
20241112,141400,760731390,8030,8030,8030,8030,196
|
|
20241112,141300,759157510,8030,8040,8040,8030,94
|
|
20241112,141200,758402680,8050,8050,8050,8050,24
|
|
20241112,141100,758209480,8050,8050,8050,8050,13
|
|
20241112,141000,758104830,8050,8050,8050,8050,1
|
|
20241112,140900,758096780,8040,8020,8040,8020,629
|
|
20241112,140800,753043810,8030,8020,8030,8010,444
|
|
20241112,140700,749484660,8010,8010,8020,8010,947
|
|
20241112,140600,741898680,8020,8010,8020,8010,6
|
|
20241112,140500,741850610,8020,8020,8020,8020,0
|
|
20241112,140400,741850610,8020,8010,8020,8010,907
|
|
20241112,140300,734585470,8020,8010,8020,8010,258
|
|
20241112,140200,732518880,8020,8020,8020,8020,23
|
|
20241112,140100,732334420,8030,8020,8030,8020,8
|
|
20241112,140000,732270250,8030,8020,8030,8010,368
|
|
20241112,135900,729319460,8030,8030,8030,8030,0
|
|
20241112,135800,729319460,8030,8030,8030,8030,5
|
|
20241112,135700,729279310,8020,8020,8020,8020,134
|
|
20241112,135600,728204630,8040,8040,8040,8040,0
|
|
20241112,135500,728204630,8040,8040,8040,8040,0
|
|
20241112,135400,728204630,8040,8020,8040,8010,68
|
|
20241112,135300,727659860,8040,8040,8040,8040,1
|
|
20241112,135200,727651820,8040,8040,8040,8040,12
|
|
20241112,135100,727555340,8040,8040,8040,8040,0
|
|
20241112,135000,727555340,8040,8030,8040,8000,8119
|
|
20241112,134900,662529500,8040,8020,8040,8020,1627
|
|
20241112,134800,649455290,8020,8020,8020,8020,3
|
|
20241112,134700,649431230,8030,8040,8040,8030,997
|
|
20241112,134600,641425310,8040,8040,8040,8040,1
|
|
20241112,134500,641417270,8030,8030,8030,8030,161
|
|
20241112,134400,640124440,8030,8030,8030,8030,0
|
|
20241112,134300,640124440,8030,8030,8030,8030,88
|
|
20241112,134200,639417800,8030,8030,8030,8030,179
|
|
20241112,134100,637980430,8040,8040,8040,8040,1
|
|
20241112,134000,637972390,8030,8030,8030,8030,86
|
|
20241112,133900,637281810,8040,8040,8040,8040,119
|
|
20241112,133800,636325050,8040,8040,8040,8040,50
|
|
20241112,133700,635923050,8050,8050,8050,8050,0
|
|
20241112,133600,635923050,8050,8040,8050,8030,367
|
|
20241112,133500,632973020,8050,8050,8050,8050,22
|
|
20241112,133400,632795920,8050,8050,8050,8050,2
|
|
20241112,133300,632779820,8040,8050,8050,8040,31
|
|
20241112,133200,632530370,8050,8050,8050,8050,10
|
|
20241112,133100,632449870,8050,8050,8050,8050,1
|
|
20241112,133000,632441820,8030,8030,8030,8030,350
|
|
20241112,132900,629631320,8030,8030,8030,8030,54
|
|
20241112,132800,629197700,8050,8050,8050,8050,1
|
|
20241112,132700,629189650,8030,8030,8030,8030,0
|
|
20241112,132600,629189650,8030,8030,8030,8030,136
|
|
20241112,132500,628097570,8030,8030,8030,8030,100
|
|
20241112,132400,627294570,8050,8050,8050,8050,3
|
|
20241112,132300,627270420,8050,8030,8050,8030,1771
|
|
20241112,132200,613032250,8030,8030,8030,8030,0
|
|
20241112,132100,613032250,8030,8030,8030,8030,0
|
|
20241112,132000,613032250,8030,8040,8040,8030,400
|
|
20241112,131900,609819010,8050,8050,8050,8050,0
|
|
20241112,131800,609819010,8050,8050,8050,8050,0
|
|
20241112,131700,609819010,8050,8050,8050,8050,0
|
|
20241112,131600,609819010,8050,8050,8050,8050,59
|
|
20241112,131500,609344060,8050,8050,8060,8050,1050
|
|
20241112,131400,600884560,8050,8050,8050,8050,1
|
|
20241112,131300,600876510,8050,8050,8050,8050,8
|
|
20241112,131200,600812110,8060,8060,8060,8060,0
|
|
20241112,131100,600812110,8060,8060,8060,8060,3
|
|
20241112,131000,600787930,8050,8050,8050,8050,107
|
|
20241112,130900,599926580,8060,8060,8060,8060,12
|
|
20241112,130800,599829860,8060,8030,8060,8030,1898
|
|
20241112,130700,584568740,8040,8040,8040,8040,2
|
|
20241112,130600,584552660,8040,8010,8040,8010,99
|
|
20241112,130500,583759640,8040,8040,8040,8040,0
|
|
20241112,130400,583759640,8040,8040,8040,8040,0
|
|
20241112,130300,583759640,8040,8040,8040,8040,100
|
|
20241112,130200,582955640,8020,8020,8040,8020,1119
|
|
20241112,130100,573981240,8020,8020,8020,8020,0
|
|
20241112,130000,573981240,8020,8020,8020,8020,246
|
|
20241112,125900,572008320,8040,8040,8040,8040,0
|
|
20241112,125800,572008320,8040,8040,8040,8040,15
|
|
20241112,125700,571887720,8020,8020,8020,8020,0
|
|
20241112,125600,571887720,8020,8020,8020,8020,69
|
|
20241112,125500,571334340,8020,8010,8040,8010,11
|
|
20241112,125400,571246120,8040,8040,8040,8040,0
|
|
20241112,125300,571246120,8040,8040,8040,8040,0
|
|
20241112,125200,571246120,8040,8040,8040,8040,0
|
|
20241112,125100,571246120,8040,8040,8040,8040,1
|
|
20241112,125000,571238080,8010,8010,8010,8010,0
|
|
20241112,124900,571238080,8010,8010,8010,8010,18
|
|
20241112,124800,571093900,8010,8030,8030,8010,209
|
|
20241112,124700,569418330,8030,8030,8030,8030,0
|
|
20241112,124600,569418330,8030,8030,8030,8030,0
|
|
20241112,124500,569418330,8030,8030,8030,8030,148
|
|
20241112,124400,568229890,8030,8030,8030,8030,0
|
|
20241112,124300,568229890,8030,8030,8030,8030,89
|
|
20241112,124200,567515220,8030,8030,8030,8030,0
|
|
20241112,124100,567515220,8030,8020,8030,8020,353
|
|
20241112,124000,564683700,8020,8020,8020,8020,0
|
|
20241112,123900,564683700,8020,8020,8020,8020,0
|
|
20241112,123800,564683700,8020,8020,8020,8020,0
|
|
20241112,123700,564683700,8020,8020,8020,8020,1
|
|
20241112,123600,564675680,8020,8020,8020,8020,0
|
|
20241112,123500,564675680,8020,8020,8020,8020,0
|
|
20241112,123400,564675680,8020,8020,8020,8020,20
|
|
20241112,123300,564515280,8020,8020,8020,8020,0
|
|
20241112,123200,564515280,8020,8020,8020,8020,0
|
|
20241112,123100,564515280,8020,8020,8020,8020,6
|
|
20241112,123000,564467160,8020,8020,8020,8020,90
|
|
20241112,122900,563745360,8020,8020,8020,8020,10
|
|
20241112,122800,563665160,8020,8020,8020,8020,20
|
|
20241112,122700,563504760,8020,8020,8020,8020,0
|
|
20241112,122600,563504760,8020,8020,8020,8020,0
|
|
20241112,122500,563504760,8020,8020,8020,8020,1
|
|
20241112,122400,563496740,8010,8010,8010,8010,90
|
|
20241112,122300,562775840,8000,8010,8010,8000,1852
|
|
20241112,122200,547958930,8020,8020,8020,8020,0
|
|
20241112,122100,547958930,8020,8020,8020,8020,811
|
|
20241112,122000,541454710,8020,8020,8020,8020,599
|
|
20241112,121900,536650730,8020,8020,8020,8020,200
|
|
20241112,121800,535046730,8040,8040,8040,8040,49
|
|
20241112,121700,534652770,8040,8040,8040,8040,26
|
|
20241112,121600,534443730,8040,8020,8040,8020,74
|
|
20241112,121500,533850230,8040,8040,8040,8040,0
|
|
20241112,121400,533850230,8040,8040,8040,8040,0
|
|
20241112,121300,533850230,8040,8040,8040,8040,1
|
|
20241112,121200,533842190,8040,8040,8040,8000,217
|
|
20241112,121100,532105790,8010,8010,8010,8010,841
|
|
20241112,121000,525369380,8040,8040,8040,8040,120
|
|
20241112,120900,524404580,8040,8000,8040,8000,1738
|
|
20241112,120800,510500500,8000,8020,8020,7990,4368
|
|
20241112,120700,475533580,8020,8020,8020,8020,0
|
|
20241112,120600,475533580,8020,8020,8020,8020,1
|
|
20241112,120500,475525560,8000,8030,8040,8000,267
|
|
20241112,120400,473389010,8020,8040,8040,8020,52
|
|
20241112,120300,472970950,8000,8000,8000,8000,45
|
|
20241112,120200,472610950,8040,8040,8040,8040,0
|
|
20241112,120100,472610950,8040,8030,8040,8000,6045
|
|
20241112,120000,424230630,8030,8030,8030,8030,50
|
|
20241112,115900,423829130,8030,8030,8030,8030,1
|
|
20241112,115800,423821100,8010,8010,8030,8010,335
|
|
20241112,115700,421137710,8010,8010,8010,8010,0
|
|
20241112,115600,421137710,8010,8010,8030,8010,1447
|
|
20241112,115500,409543220,8030,8010,8030,8000,1074
|
|
20241112,115400,400951130,8030,8030,8030,8030,2
|
|
20241112,115300,400935070,8000,8010,8030,8000,276
|
|
20241112,115200,398725780,8000,8000,8000,8000,0
|
|
20241112,115100,398725780,8000,8020,8020,8000,3319
|
|
20241112,115000,372163880,8020,8020,8020,8020,20
|
|
20241112,114900,372003480,8020,8020,8020,8020,0
|
|
20241112,114800,372003480,8020,8020,8020,8020,30
|
|
20241112,114700,371762880,8020,8020,8020,8020,53
|
|
20241112,114600,371337820,8010,8020,8020,8010,76
|
|
20241112,114500,370729050,8020,8020,8020,8020,11
|
|
20241112,114400,370640830,8010,8010,8010,8010,0
|
|
20241112,114300,370640830,8010,8010,8010,8010,0
|
|
20241112,114200,370640830,8010,8020,8020,8010,67
|
|
20241112,114100,370104120,8020,8020,8020,8020,100
|
|
20241112,114000,369302120,8010,8010,8010,8010,17
|
|
20241112,113900,369165950,8010,8010,8010,8010,30
|
|
20241112,113800,368925650,8010,8010,8010,8010,519
|
|
20241112,113700,364768460,8010,8010,8010,8010,39
|
|
20241112,113600,364456070,8010,8010,8010,8000,134
|
|
20241112,113500,363383730,8010,8010,8010,8010,12
|
|
20241112,113400,363287610,8000,8010,8010,8000,74
|
|
20241112,113300,362695130,8010,8010,8010,8000,161
|
|
20241112,113200,361406160,8000,8000,8020,8000,184
|
|
20241112,113100,359933860,8000,8000,8000,8000,17
|
|
20241112,113000,359797860,8000,8000,8000,8000,1295
|
|
20241112,112900,349437860,8000,8030,8030,8000,5828
|
|
20241112,112800,302745830,8030,8030,8030,8030,33
|
|
20241112,112700,302480840,8030,8030,8030,8030,3
|
|
20241112,112600,302456750,8020,8020,8020,8020,98
|
|
20241112,112500,301670790,8030,8040,8040,8030,1135
|
|
20241112,112400,292556450,8050,8050,8050,8050,2
|
|
20241112,112300,292540350,8040,8030,8040,8030,20
|
|
20241112,112200,292379640,8030,8030,8030,8030,0
|
|
20241112,112100,292379640,8030,8040,8040,8030,266
|
|
20241112,112000,290242360,8040,8050,8050,8040,1269
|
|
20241112,111900,280039440,8050,8050,8050,8050,0
|
|
20241112,111800,280039440,8050,8050,8050,8050,15
|
|
20241112,111700,279918690,8040,8050,8050,8040,201
|
|
20241112,111600,278302640,8040,8070,8070,8040,2018
|
|
20241112,111500,262058590,8060,8060,8060,8060,2121
|
|
20241112,111400,244963330,8070,8060,8070,8060,278
|
|
20241112,111300,242720370,8070,8070,8070,8070,0
|
|
20241112,111200,242720370,8070,8070,8070,8070,30
|
|
20241112,111100,242478270,8070,8070,8070,8070,3
|
|
20241112,111000,242454060,8080,8070,8080,8070,37
|
|
20241112,110900,242155460,8070,8070,8070,8070,28
|
|
20241112,110800,241929500,8080,8080,8080,8080,0
|
|
20241112,110700,241929500,8080,8080,8080,8080,0
|
|
20241112,110600,241929500,8080,8080,8080,8080,5
|
|
20241112,110500,241889100,8080,8070,8080,8070,19
|
|
20241112,110400,241735760,8080,8080,8080,8070,22
|
|
20241112,110300,241558120,8070,8070,8080,8070,28
|
|
20241112,110200,241332130,8070,8070,8070,8070,3
|
|
20241112,110100,241307920,8070,8070,8070,8070,114
|
|
20241112,110000,240387940,8070,8060,8070,8060,28
|
|
20241112,105900,240162120,8070,8070,8070,8070,135
|
|
20241112,105800,239072670,8070,8070,8070,8070,0
|
|
20241112,105700,239072670,8070,8070,8070,8070,1052
|
|
20241112,105600,230583030,8070,8070,8070,8070,0
|
|
20241112,105500,230583030,8070,8080,8080,8070,281
|
|
20241112,105400,228315110,8080,8090,8090,8080,16
|
|
20241112,105300,228185790,8090,8090,8090,8090,0
|
|
20241112,105200,228185790,8090,8090,8090,8090,13
|
|
20241112,105100,228080620,8100,8100,8100,8100,0
|
|
20241112,105000,228080620,8100,8100,8100,8100,0
|
|
20241112,104900,228080620,8100,8100,8100,8100,0
|
|
20241112,104800,228080620,8100,8100,8110,8100,111
|
|
20241112,104700,227181510,8080,8080,8080,8080,1
|
|
20241112,104600,227173430,8110,8110,8110,8110,12
|
|
20241112,104500,227076110,8110,8070,8110,8070,687
|
|
20241112,104400,221529830,8070,8060,8070,8060,12
|
|
20241112,104300,221433000,8070,8070,8070,8070,2
|
|
20241112,104200,221416860,8070,8070,8070,8070,6
|
|
20241112,104100,221368440,8070,8070,8070,8070,0
|
|
20241112,104000,221368440,8070,8070,8070,8070,1
|
|
20241112,103900,221360370,8060,8060,8060,8060,353
|
|
20241112,103800,218515190,8060,8060,8060,8060,60
|
|
20241112,103700,218031590,8060,8060,8060,8060,0
|
|
20241112,103600,218031590,8060,8050,8060,8050,41
|
|
20241112,103500,217701520,8040,8040,8040,8040,56
|
|
20241112,103400,217251280,8050,8050,8050,8050,16
|
|
20241112,103300,217122480,8050,8050,8050,8050,13
|
|
20241112,103200,217017830,8040,8040,8050,8040,376
|
|
20241112,103100,213994780,8050,8050,8060,8050,307
|
|
20241112,103000,211523420,8060,8060,8060,8060,6
|
|
20241112,102900,211475060,8050,8050,8050,8040,278
|
|
20241112,102800,209238150,8050,8050,8050,8050,13
|
|
20241112,102700,209133500,8050,8050,8050,8050,25
|
|
20241112,102600,208932250,8050,8060,8060,8050,274
|
|
20241112,102500,206726530,8050,8050,8050,8050,35
|
|
20241112,102400,206444780,8060,8050,8060,8050,36
|
|
20241112,102300,206154770,8060,8060,8060,8060,27
|
|
20241112,102200,205937150,8060,8050,8060,8050,6
|
|
20241112,102100,205888820,8040,8060,8060,8040,130
|
|
20241112,102000,204841330,8060,8060,8060,8060,0
|
|
20241112,101900,204841330,8060,8060,8060,8060,11
|
|
20241112,101800,204752670,8070,8070,8070,8070,0
|
|
20241112,101700,204752670,8070,8070,8070,8070,6
|
|
20241112,101600,204704250,8070,8070,8070,8070,10
|
|
20241112,101500,204623550,8070,8070,8070,8070,10
|
|
20241112,101400,204542850,8070,8070,8070,8070,33
|
|
20241112,101300,204276540,8070,8070,8070,8050,279
|
|
20241112,101200,202029590,8070,8070,8070,8030,2094
|
|
20241112,101100,185172380,8070,8070,8070,8070,1
|
|
20241112,101000,185164310,8070,8050,8070,8050,375
|
|
20241112,100900,182140740,8060,8070,8070,8050,77
|
|
20241112,100800,181520540,8070,8070,8070,8060,33
|
|
20241112,100700,181254450,8070,8070,8070,8060,33
|
|
20241112,100600,180988430,8050,8060,8070,8050,45
|
|
20241112,100500,180626060,8070,8070,8070,8060,4
|
|
20241112,100400,180593800,8060,8070,8070,8060,22
|
|
20241112,100300,180416280,8070,8070,8070,8070,7
|
|
20241112,100200,180359790,8070,8070,8070,8070,0
|
|
20241112,100100,180359790,8070,8070,8080,8050,1765
|
|
20241112,100000,166134580,8070,8080,8080,8070,29
|
|
20241112,095900,165900450,8080,8080,8090,8080,430
|
|
20241112,095800,162426040,8080,8080,8090,8080,224
|
|
20241112,095700,160616020,8080,8090,8090,8080,3000
|
|
20241112,095600,136375360,8110,8110,8110,8110,60
|
|
20241112,095500,135888760,8110,8110,8110,8110,1
|
|
20241112,095400,135880650,8110,8110,8110,8110,0
|
|
20241112,095300,135880650,8110,8120,8120,8100,824
|
|
20241112,095200,129204490,8120,8130,8130,8120,11
|
|
20241112,095100,129115070,8130,8130,8130,8130,10
|
|
20241112,095000,129033770,8130,8130,8130,8130,176
|
|
20241112,094900,127602890,8130,8120,8130,8110,242
|
|
20241112,094800,125640230,8120,8120,8120,8120,2
|
|
20241112,094700,125623990,8120,8120,8120,8120,87
|
|
20241112,094600,124917550,8140,8120,8140,8120,8
|
|
20241112,094500,124852510,8120,8140,8140,8120,7
|
|
20241112,094400,124795650,8140,8140,8140,8140,50
|
|
20241112,094300,124388650,8140,8130,8140,8130,107
|
|
20241112,094200,123518730,8140,8130,8140,8130,441
|
|
20241112,094100,119933390,8130,8120,8130,8120,530
|
|
20241112,094000,115624790,8130,8120,8130,8120,121
|
|
20241112,093900,114641250,8110,8130,8130,8110,116
|
|
20241112,093800,113700470,8100,8100,8100,8100,100
|
|
20241112,093700,112890470,8100,8100,8100,8100,119
|
|
20241112,093600,111926570,8100,8080,8100,8080,1794
|
|
20241112,093500,97418380,8090,8100,8100,8090,605
|
|
20241112,093400,92521670,8100,8130,8130,8100,452
|
|
20241112,093300,88860030,8130,8140,8140,8130,48
|
|
20241112,093200,88469360,8100,8140,8140,8100,338
|
|
20241112,093100,85731110,8110,8110,8140,8100,125
|
|
20241112,093000,84717830,8100,8120,8120,8100,2036
|
|
20241112,092900,68202360,8120,8120,8120,8120,1092
|
|
20241112,092800,59335320,8120,8130,8130,8120,200
|
|
20241112,092700,57711270,8120,8120,8120,8120,35
|
|
20241112,092600,57427070,8110,8110,8110,8110,0
|
|
20241112,092500,57427070,8110,8160,8160,8110,80
|
|
20241112,092400,56776670,8160,8110,8160,8110,146
|
|
20241112,092300,55590920,8110,8110,8110,8110,0
|
|
20241112,092200,55590920,8110,8120,8120,8110,368
|
|
20241112,092100,52606390,8120,8150,8150,8120,722
|
|
20241112,092000,46743610,8140,8140,8140,8140,121
|
|
20241112,091900,45758670,8140,8140,8140,8140,53
|
|
20241112,091800,45327250,8140,8140,8140,8140,0
|
|
20241112,091700,45327250,8140,8120,8140,8120,696
|
|
20241112,091600,39665410,8120,8120,8120,8120,57
|
|
20241112,091500,39202570,8120,8120,8120,8120,10
|
|
20241112,091400,39121370,8140,8140,8140,8110,82
|
|
20241112,091300,38455990,8110,8110,8110,8110,31
|
|
20241112,091200,38204580,8110,8110,8110,8110,852
|
|
20241112,091100,31294860,8110,8150,8150,8110,662
|
|
20241112,091000,25925640,8150,8150,8150,8150,34
|
|
20241112,090900,25648540,8150,8160,8160,8120,611
|
|
20241112,090800,20681450,8170,8180,8180,8170,23
|
|
20241112,090700,20493410,8180,8160,8180,8160,104
|
|
20241112,090600,19644690,8170,8170,8170,8170,362
|
|
20241112,090500,16687150,8170,8180,8180,8170,109
|
|
20241112,090400,15795620,8180,8180,8180,8180,11
|
|
20241112,090300,15705640,8180,8190,8190,8180,49
|
|
20241112,090200,15304450,8180,8180,8180,8180,63
|
|
20241112,090100,14789110,8170,8140,8170,8140,1406
|
|
20241112,090000,3305140,8140,8140,8140,8140,396
|