589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184600,597459460,8090,8090,8090,8090,1050
|
|
20241118,184500,597459460,8090,8090,8090,8090,0
|
|
20241118,184400,597459460,8090,8090,8090,8090,0
|
|
20241118,184300,597459460,8090,8090,8090,8090,0
|
|
20241118,184200,597459460,8090,8090,8090,8090,0
|
|
20241118,184100,597459460,8090,8090,8090,8090,0
|
|
20241118,184000,597459460,8090,8090,8090,8090,0
|
|
20241118,183900,597459460,8090,8090,8090,8090,0
|
|
20241118,183800,597459460,8090,8090,8090,8090,0
|
|
20241118,183700,597459460,8090,8090,8090,8090,0
|
|
20241118,183600,597459460,8090,8090,8090,8090,0
|
|
20241118,183500,597459460,8090,8090,8090,8090,0
|
|
20241118,183400,597459460,8090,8090,8090,8090,0
|
|
20241118,183300,597459460,8090,8090,8090,8090,0
|
|
20241118,183200,597459460,8090,8090,8090,8090,0
|
|
20241118,183100,597459460,8090,8090,8090,8090,0
|
|
20241118,183000,597459460,8090,8090,8090,8090,0
|
|
20241118,182900,597459460,8090,8090,8090,8090,0
|
|
20241118,182800,597459460,8090,8090,8090,8090,0
|
|
20241118,182700,597459460,8090,8090,8090,8090,0
|
|
20241118,182600,597459460,8090,8090,8090,8090,0
|
|
20241118,182500,597459460,8090,8090,8090,8090,0
|
|
20241118,182400,597459460,8090,8090,8090,8090,0
|
|
20241118,182300,597459460,8090,8090,8090,8090,0
|
|
20241118,182200,597459460,8090,8090,8090,8090,0
|
|
20241118,182100,597459460,8090,8090,8090,8090,0
|
|
20241118,182000,597459460,8090,8090,8090,8090,0
|
|
20241118,181900,597459460,8090,8090,8090,8090,0
|
|
20241118,181800,597459460,8090,8090,8090,8090,0
|
|
20241118,181700,597459460,8090,8090,8090,8090,0
|
|
20241118,181600,597459460,8090,8090,8090,8090,1050
|
|
20241118,181500,597459460,8090,8090,8090,8090,0
|
|
20241118,181400,597459460,8090,8090,8090,8090,0
|
|
20241118,181300,597459460,8090,8090,8090,8090,0
|
|
20241118,181200,597459460,8090,8090,8090,8090,0
|
|
20241118,181100,597459460,8090,8090,8090,8090,0
|
|
20241118,181000,597459460,8090,8090,8090,8090,0
|
|
20241118,180900,597459460,8090,8090,8090,8090,0
|
|
20241118,180800,597459460,8090,8090,8090,8090,0
|
|
20241118,180700,597459460,8090,8090,8090,8090,0
|
|
20241118,180600,597459460,8090,8090,8090,8090,0
|
|
20241118,180500,597459460,8090,8090,8090,8090,0
|
|
20241118,180400,597459460,8090,8090,8090,8090,0
|
|
20241118,180300,597459460,8090,8090,8090,8090,0
|
|
20241118,180200,597459460,8090,8090,8090,8090,0
|
|
20241118,180100,597459460,8090,8090,8090,8090,0
|
|
20241118,180000,597459460,8090,8090,8090,8090,0
|
|
20241118,175900,597459460,8090,8090,8090,8090,0
|
|
20241118,175800,597459460,8090,8090,8090,8090,0
|
|
20241118,175700,597459460,8090,8090,8090,8090,0
|
|
20241118,175600,597459460,8090,8090,8090,8090,0
|
|
20241118,175500,597459460,8090,8090,8090,8090,0
|
|
20241118,175400,597459460,8090,8090,8090,8090,0
|
|
20241118,175300,597459460,8090,8090,8090,8090,0
|
|
20241118,175200,597459460,8090,8090,8090,8090,0
|
|
20241118,175100,597459460,8090,8090,8090,8090,0
|
|
20241118,175000,597459460,8090,8090,8090,8090,0
|
|
20241118,174900,597459460,8090,8090,8090,8090,0
|
|
20241118,174800,597459460,8090,8090,8090,8090,0
|
|
20241118,174700,597459460,8090,8090,8090,8090,0
|
|
20241118,174600,597459460,8090,8090,8090,8090,1050
|
|
20241118,174500,597459460,8090,8090,8090,8090,0
|
|
20241118,174400,597459460,8090,8090,8090,8090,0
|
|
20241118,174300,597459460,8090,8090,8090,8090,0
|
|
20241118,174200,597459460,8090,8090,8090,8090,0
|
|
20241118,174100,597459460,8090,8090,8090,8090,0
|
|
20241118,174000,597459460,8090,8090,8090,8090,0
|
|
20241118,173900,597459460,8090,8090,8090,8090,0
|
|
20241118,173800,597459460,8090,8090,8090,8090,0
|
|
20241118,173700,597459460,8090,8090,8090,8090,0
|
|
20241118,173600,597459460,8090,8090,8090,8090,0
|
|
20241118,173500,597459460,8090,8090,8090,8090,0
|
|
20241118,173400,597459460,8090,8090,8090,8090,0
|
|
20241118,173300,597459460,8090,8090,8090,8090,0
|
|
20241118,173200,597459460,8090,8090,8090,8090,0
|
|
20241118,173100,597459460,8090,8090,8090,8090,0
|
|
20241118,173000,597459460,8090,8090,8090,8090,0
|
|
20241118,172900,597459460,8090,8090,8090,8090,0
|
|
20241118,172800,597459460,8090,8090,8090,8090,0
|
|
20241118,172700,597459460,8090,8090,8090,8090,0
|
|
20241118,172600,597459460,8090,8090,8090,8090,0
|
|
20241118,172500,597459460,8090,8090,8090,8090,0
|
|
20241118,172400,597459460,8090,8090,8090,8090,0
|
|
20241118,172300,597459460,8090,8090,8090,8090,0
|
|
20241118,172200,597459460,8090,8090,8090,8090,0
|
|
20241118,172100,597459460,8090,8090,8090,8090,0
|
|
20241118,172000,597459460,8090,8090,8090,8090,0
|
|
20241118,171900,597459460,8090,8090,8090,8090,0
|
|
20241118,171800,597459460,8090,8090,8090,8090,0
|
|
20241118,171700,597459460,8090,8090,8090,8090,0
|
|
20241118,171600,597459460,8090,8090,8090,8090,1050
|
|
20241118,171500,597459460,8090,8090,8090,8090,0
|
|
20241118,171400,597459460,8090,8090,8090,8090,0
|
|
20241118,171300,597459460,8090,8090,8090,8090,0
|
|
20241118,171200,597459460,8090,8090,8090,8090,0
|
|
20241118,171100,597459460,8090,8090,8090,8090,0
|
|
20241118,171000,597459460,8090,8090,8090,8090,0
|
|
20241118,170900,597459460,8090,8090,8090,8090,0
|
|
20241118,170800,597459460,8090,8090,8090,8090,0
|
|
20241118,170700,597459460,8090,8090,8090,8090,0
|
|
20241118,170600,597459460,8090,8090,8090,8090,0
|
|
20241118,170500,597459460,8090,8090,8090,8090,0
|
|
20241118,170400,597459460,8090,8090,8090,8090,0
|
|
20241118,170300,597459460,8090,8090,8090,8090,0
|
|
20241118,170200,597459460,8090,8090,8090,8090,0
|
|
20241118,170100,597459460,8090,8090,8090,8090,0
|
|
20241118,170000,597459460,8090,8090,8090,8090,0
|
|
20241118,165900,597459460,8090,8090,8090,8090,0
|
|
20241118,165800,597459460,8090,8090,8090,8090,0
|
|
20241118,165700,597459460,8090,8090,8090,8090,0
|
|
20241118,165600,597459460,8090,8090,8090,8090,0
|
|
20241118,165500,597459460,8090,8090,8090,8090,0
|
|
20241118,165400,597459460,8090,8090,8090,8090,0
|
|
20241118,165300,597459460,8090,8090,8090,8090,0
|
|
20241118,165200,597459460,8090,8090,8090,8090,0
|
|
20241118,165100,597459460,8090,8090,8090,8090,0
|
|
20241118,165000,597459460,8090,8090,8090,8090,0
|
|
20241118,164900,597459460,8090,8090,8090,8090,0
|
|
20241118,164800,597459460,8090,8090,8090,8090,0
|
|
20241118,164700,597459460,8090,8090,8090,8090,0
|
|
20241118,164600,597459460,8090,8090,8090,8090,1050
|
|
20241118,164500,597459460,8090,8090,8090,8090,0
|
|
20241118,164400,597459460,8090,8090,8090,8090,0
|
|
20241118,164300,597459460,8090,8090,8090,8090,0
|
|
20241118,164200,597459460,8090,8090,8090,8090,0
|
|
20241118,164100,597459460,8090,8090,8090,8090,0
|
|
20241118,164000,597459460,8090,8090,8090,8090,0
|
|
20241118,163900,597459460,8090,8090,8090,8090,0
|
|
20241118,163800,597459460,8090,8090,8090,8090,0
|
|
20241118,163700,597459460,8090,8090,8090,8090,0
|
|
20241118,163600,597459460,8090,8090,8090,8090,0
|
|
20241118,163500,597459460,8090,8090,8090,8090,0
|
|
20241118,163400,597459460,8090,8090,8090,8090,0
|
|
20241118,163300,597459460,8090,8090,8090,8090,0
|
|
20241118,163200,597459460,8090,8090,8090,8090,0
|
|
20241118,163100,597459460,8090,8090,8090,8090,0
|
|
20241118,163000,597459460,8090,8090,8090,8090,0
|
|
20241118,162900,597459460,8090,8090,8090,8090,0
|
|
20241118,162800,597459460,8090,8090,8090,8090,0
|
|
20241118,162700,597459460,8090,8090,8090,8090,0
|
|
20241118,162600,597459460,8090,8090,8090,8090,0
|
|
20241118,162500,597459460,8090,8090,8090,8090,0
|
|
20241118,162400,597459460,8090,8090,8090,8090,0
|
|
20241118,162300,597459460,8090,8090,8090,8090,0
|
|
20241118,162200,597459460,8090,8090,8090,8090,0
|
|
20241118,162100,597459460,8090,8090,8090,8090,0
|
|
20241118,162000,597459460,8090,8090,8090,8090,0
|
|
20241118,161900,597459460,8090,8090,8090,8090,0
|
|
20241118,161800,597459460,8090,8090,8090,8090,0
|
|
20241118,161700,597459460,8090,8090,8090,8090,0
|
|
20241118,161600,597459460,8090,8090,8090,8090,1050
|
|
20241118,161500,597459460,8090,8090,8090,8090,0
|
|
20241118,161400,597459460,8090,8090,8090,8090,0
|
|
20241118,161300,597459460,8090,8090,8090,8090,0
|
|
20241118,161200,597459460,8090,8090,8090,8090,0
|
|
20241118,161100,597459460,8090,8090,8090,8090,0
|
|
20241118,161000,597459460,8090,8090,8090,8090,0
|
|
20241118,160900,597459460,8090,8090,8090,8090,0
|
|
20241118,160800,597459460,8090,8090,8090,8090,0
|
|
20241118,160700,597459460,8090,8090,8090,8090,0
|
|
20241118,160600,597459460,8090,8090,8090,8090,0
|
|
20241118,160500,597459460,8090,8090,8090,8090,0
|
|
20241118,160400,597459460,8090,8090,8090,8090,0
|
|
20241118,160300,597459460,8090,8090,8090,8090,0
|
|
20241118,160200,597459460,8090,8090,8090,8090,0
|
|
20241118,160100,597459460,8090,8090,8090,8090,0
|
|
20241118,160000,597459460,8090,8090,8090,8090,0
|
|
20241118,155900,597459460,8090,8090,8090,8090,0
|
|
20241118,155800,597459460,8090,8090,8090,8090,0
|
|
20241118,155700,597459460,8090,8090,8090,8090,0
|
|
20241118,155600,597459460,8090,8090,8090,8090,0
|
|
20241118,155500,597459460,8090,8090,8090,8090,0
|
|
20241118,155400,597459460,8090,8090,8090,8090,0
|
|
20241118,155300,597459460,8090,8090,8090,8090,0
|
|
20241118,155200,597459460,8090,8090,8090,8090,0
|
|
20241118,155100,597459460,8090,8090,8090,8090,0
|
|
20241118,155000,597459460,8090,8090,8090,8090,0
|
|
20241118,154900,597459460,8090,8090,8090,8090,0
|
|
20241118,154800,597459460,8090,8090,8090,8090,0
|
|
20241118,154700,597459460,8090,8090,8090,8090,0
|
|
20241118,154600,597459460,8090,8090,8090,8090,1050
|
|
20241118,154500,597459460,8090,8090,8090,8090,0
|
|
20241118,154400,597459460,8090,8090,8090,8090,0
|
|
20241118,154300,597459460,8090,8090,8090,8090,0
|
|
20241118,154200,597459460,8090,8090,8090,8090,0
|
|
20241118,154100,597459460,8090,8090,8090,8090,0
|
|
20241118,154000,597459460,8090,8090,8090,8090,0
|
|
20241118,153900,597459460,8090,8090,8090,8090,0
|
|
20241118,153800,597459460,8090,8090,8090,8090,0
|
|
20241118,153700,597459460,8090,8090,8090,8090,0
|
|
20241118,153600,597459460,8090,8090,8090,8090,0
|
|
20241118,153500,597459460,8090,8090,8090,8090,0
|
|
20241118,153400,597459460,8090,8090,8090,8090,0
|
|
20241118,153300,597459460,8090,8090,8090,8090,0
|
|
20241118,153200,597459460,8090,8090,8090,8090,0
|
|
20241118,153100,597459460,8090,8090,8090,8090,0
|
|
20241118,153000,597459460,8090,8090,8090,8090,1050
|
|
20241118,152900,588964960,8090,8090,8090,8090,0
|
|
20241118,152800,588964960,8090,8090,8090,8090,0
|
|
20241118,152700,588964960,8090,8090,8090,8090,0
|
|
20241118,152600,588964960,8090,8090,8090,8090,0
|
|
20241118,152500,588964960,8090,8090,8090,8090,0
|
|
20241118,152400,588964960,8090,8090,8090,8090,0
|
|
20241118,152300,588964960,8090,8090,8090,8090,0
|
|
20241118,152200,588964960,8090,8090,8090,8090,0
|
|
20241118,152100,588964960,8090,8090,8090,8090,0
|
|
20241118,152000,588964960,8090,8090,8090,8090,0
|
|
20241118,151900,588964960,8090,8090,8090,8070,284
|
|
20241118,151800,586669140,8090,8060,8090,8060,1922
|
|
20241118,151700,571158610,8060,8060,8070,8060,1077
|
|
20241118,151600,562467850,8060,8060,8060,8060,5
|
|
20241118,151500,562427550,8070,8070,8070,8070,108
|
|
20241118,151400,561555990,8060,8060,8060,8060,225
|
|
20241118,151300,559742490,8060,8060,8060,8060,140
|
|
20241118,151200,558614090,8060,8070,8070,8060,412
|
|
20241118,151100,555289670,8070,8070,8070,8070,1037
|
|
20241118,151000,546921080,8060,8060,8060,8060,0
|
|
20241118,150900,546921080,8060,8060,8060,8060,138
|
|
20241118,150800,545808800,8050,8060,8060,8050,40
|
|
20241118,150700,545486600,8070,8070,8070,8070,0
|
|
20241118,150600,545486600,8070,8070,8070,8070,26
|
|
20241118,150500,545276780,8040,8040,8040,8040,0
|
|
20241118,150400,545276780,8040,8040,8040,8040,0
|
|
20241118,150300,545276780,8040,8040,8040,8040,7
|
|
20241118,150200,545220500,8050,8050,8050,8050,32
|
|
20241118,150100,544962900,8040,8040,8040,8040,0
|
|
20241118,150000,544962900,8040,8050,8050,8040,50
|
|
20241118,145900,544560570,8050,8060,8060,8050,3
|
|
20241118,145800,544536410,8060,8060,8060,8060,1
|
|
20241118,145700,544528350,8040,8040,8040,8040,3
|
|
20241118,145600,544504230,8030,8030,8030,8030,30
|
|
20241118,145500,544263330,8030,8050,8050,8030,860
|
|
20241118,145400,537351490,8060,8060,8060,8060,163
|
|
20241118,145300,536037710,8060,8060,8060,8060,130
|
|
20241118,145200,534989910,8060,8060,8060,8060,222
|
|
20241118,145100,533200590,8060,8060,8060,8060,1
|
|
20241118,145000,533192530,8060,8060,8060,8060,0
|
|
20241118,144900,533192530,8060,8060,8060,8060,0
|
|
20241118,144800,533192530,8060,8060,8060,8060,0
|
|
20241118,144700,533192530,8060,8060,8060,8040,898
|
|
20241118,144600,525966460,8060,8060,8060,8060,0
|
|
20241118,144500,525966460,8060,8060,8060,8060,0
|
|
20241118,144400,525966460,8060,8060,8060,8060,8
|
|
20241118,144300,525901980,8060,8060,8060,8060,0
|
|
20241118,144200,525901980,8060,8060,8060,8060,0
|
|
20241118,144100,525901980,8060,8060,8060,8060,0
|
|
20241118,144000,525901980,8060,8060,8060,8060,8
|
|
20241118,143900,525837500,8060,8060,8060,8060,671
|
|
20241118,143800,520429240,8060,8060,8060,8060,29
|
|
20241118,143700,520195500,8060,8060,8060,8060,0
|
|
20241118,143600,520195500,8060,8060,8060,8060,9
|
|
20241118,143500,520122960,8060,8060,8060,8060,0
|
|
20241118,143400,520122960,8060,8060,8060,8060,0
|
|
20241118,143300,520122960,8060,8070,8070,8060,81
|
|
20241118,143200,519469360,8060,8060,8060,8060,10
|
|
20241118,143100,519388760,8060,8060,8060,8060,1
|
|
20241118,143000,519380700,8060,8060,8060,8060,7
|
|
20241118,142900,519324280,8060,8060,8060,8060,0
|
|
20241118,142800,519324280,8060,8060,8060,8060,1
|
|
20241118,142700,519316220,8060,8070,8070,8060,741
|
|
20241118,142600,513336400,8070,8070,8070,8070,0
|
|
20241118,142500,513336400,8070,8070,8070,8070,0
|
|
20241118,142400,513336400,8070,8070,8070,8070,0
|
|
20241118,142300,513336400,8070,8070,8070,8070,10
|
|
20241118,142200,513255700,8070,8070,8070,8070,0
|
|
20241118,142100,513255700,8070,8070,8070,8070,8
|
|
20241118,142000,513191140,8070,8070,8070,8070,153
|
|
20241118,141900,511956430,8070,8070,8070,8070,48
|
|
20241118,141800,511569070,8070,8080,8080,8070,205
|
|
20241118,141700,509913920,8080,8080,8080,8080,0
|
|
20241118,141600,509913920,8080,8080,8080,8080,34
|
|
20241118,141500,509639200,8090,8090,8090,8090,10
|
|
20241118,141400,509558300,8090,8090,8090,8090,0
|
|
20241118,141300,509558300,8090,8090,8090,8090,1
|
|
20241118,141200,509550210,8080,8080,8080,8080,9
|
|
20241118,141100,509477490,8090,8090,8090,8090,1
|
|
20241118,141000,509469400,8080,8080,8080,8080,94
|
|
20241118,140900,508709880,8090,8090,8090,8090,125
|
|
20241118,140800,507698630,8100,8100,8100,8100,0
|
|
20241118,140700,507698630,8100,8100,8100,8100,1
|
|
20241118,140600,507690530,8090,8090,8090,8090,0
|
|
20241118,140500,507690530,8090,8090,8090,8090,0
|
|
20241118,140400,507690530,8090,8090,8090,8090,10
|
|
20241118,140300,507609630,8090,8090,8090,8090,40
|
|
20241118,140200,507286030,8090,8090,8100,8090,21
|
|
20241118,140100,507116130,8100,8100,8100,8100,1
|
|
20241118,140000,507108030,8080,8080,8080,8080,110
|
|
20241118,135900,506219230,8100,8100,8100,8100,0
|
|
20241118,135800,506219230,8100,8100,8100,8100,0
|
|
20241118,135700,506219230,8100,8100,8100,8100,0
|
|
20241118,135600,506219230,8100,8100,8100,8100,0
|
|
20241118,135500,506219230,8100,8090,8100,8090,23
|
|
20241118,135400,506033150,8080,8080,8080,8080,0
|
|
20241118,135300,506033150,8080,8080,8080,8080,1
|
|
20241118,135200,506025070,8070,8070,8070,8070,2000
|
|
20241118,135100,489885070,8070,8070,8070,8070,13
|
|
20241118,135000,489780160,8070,8070,8070,8070,0
|
|
20241118,134900,489780160,8070,8070,8070,8070,0
|
|
20241118,134800,489780160,8070,8070,8070,8070,0
|
|
20241118,134700,489780160,8070,8080,8080,8070,300
|
|
20241118,134600,487357970,8080,8080,8080,8080,9
|
|
20241118,134500,487285250,8080,8080,8080,8080,10
|
|
20241118,134400,487204450,8080,8080,8080,8080,0
|
|
20241118,134300,487204450,8080,8080,8080,8080,0
|
|
20241118,134200,487204450,8080,8080,8080,8080,0
|
|
20241118,134100,487204450,8080,8080,8080,8080,27
|
|
20241118,134000,486986290,8080,8080,8080,8080,0
|
|
20241118,133900,486986290,8080,8080,8080,8080,2
|
|
20241118,133800,486970130,8080,8080,8080,8080,884
|
|
20241118,133700,479827410,8080,8080,8080,8080,0
|
|
20241118,133600,479827410,8080,8080,8080,8080,500
|
|
20241118,133500,475787410,8100,8100,8100,8100,20
|
|
20241118,133400,475625410,8100,8100,8100,8100,0
|
|
20241118,133300,475625410,8100,8100,8100,8100,0
|
|
20241118,133200,475625410,8100,8090,8100,8090,312
|
|
20241118,133100,473101320,8090,8090,8090,8090,3
|
|
20241118,133000,473077050,8100,8100,8100,8100,20
|
|
20241118,132900,472915050,8100,8100,8100,8100,52
|
|
20241118,132800,472493850,8100,8100,8100,8100,25
|
|
20241118,132700,472291350,8100,8100,8100,8100,108
|
|
20241118,132600,471416550,8100,8100,8100,8100,290
|
|
20241118,132500,469067550,8100,8100,8100,8100,10
|
|
20241118,132400,468986550,8100,8100,8100,8100,0
|
|
20241118,132300,468986550,8100,8100,8100,8100,0
|
|
20241118,132200,468986550,8100,8110,8110,8100,1485
|
|
20241118,132100,456953440,8130,8130,8130,8130,0
|
|
20241118,132000,456953440,8130,8120,8130,8120,30
|
|
20241118,131900,456709750,8110,8110,8110,8110,200
|
|
20241118,131800,455087750,8130,8130,8130,8130,0
|
|
20241118,131700,455087750,8130,8130,8130,8110,53
|
|
20241118,131600,454657860,8130,8130,8130,8130,3
|
|
20241118,131500,454633470,8130,8130,8130,8130,0
|
|
20241118,131400,454633470,8130,8130,8130,8130,300
|
|
20241118,131300,452194470,8130,8130,8130,8130,0
|
|
20241118,131200,452194470,8130,8120,8130,8120,259
|
|
20241118,131100,450091360,8120,8120,8120,8120,0
|
|
20241118,131000,450091360,8120,8120,8120,8120,1
|
|
20241118,130900,450083240,8120,8120,8120,8120,375
|
|
20241118,130800,447038240,8120,8120,8120,8120,0
|
|
20241118,130700,447038240,8120,8120,8120,8110,436
|
|
20241118,130600,443498270,8120,8110,8120,8110,15
|
|
20241118,130500,443376610,8110,8110,8110,8110,0
|
|
20241118,130400,443376610,8110,8110,8110,8110,5
|
|
20241118,130300,443336060,8110,8110,8110,8110,1
|
|
20241118,130200,443327950,8100,8100,8100,8100,0
|
|
20241118,130100,443327950,8100,8100,8100,8100,29
|
|
20241118,130000,443093050,8100,8100,8100,8100,0
|
|
20241118,125900,443093050,8100,8100,8100,8100,0
|
|
20241118,125800,443093050,8100,8090,8100,8090,1205
|
|
20241118,125700,433336020,8090,8090,8090,8090,0
|
|
20241118,125600,433336020,8090,8090,8090,8090,60
|
|
20241118,125500,432850620,8080,8080,8080,8080,1
|
|
20241118,125400,432842540,8080,8080,8080,8080,0
|
|
20241118,125300,432842540,8080,8080,8080,8080,180
|
|
20241118,125200,431388140,8080,8070,8080,8070,565
|
|
20241118,125100,426826400,8070,8070,8070,8070,0
|
|
20241118,125000,426826400,8070,8070,8070,8070,25
|
|
20241118,124900,426624650,8080,8080,8080,8080,0
|
|
20241118,124800,426624650,8080,8080,8080,8080,8
|
|
20241118,124700,426560010,8080,8080,8080,8070,12
|
|
20241118,124600,426463140,8070,8070,8070,8070,4
|
|
20241118,124500,426430860,8080,8080,8080,8080,121
|
|
20241118,124400,425453180,8070,8070,8070,8070,50
|
|
20241118,124300,425049680,8070,8070,8070,8070,30
|
|
20241118,124200,424807580,8070,8070,8070,8070,0
|
|
20241118,124100,424807580,8070,8070,8070,8070,0
|
|
20241118,124000,424807580,8070,8070,8070,8070,0
|
|
20241118,123900,424807580,8070,8070,8070,8070,21
|
|
20241118,123800,424638110,8070,8070,8070,8070,0
|
|
20241118,123700,424638110,8070,8070,8070,8070,134
|
|
20241118,123600,423556730,8070,8070,8070,8070,1
|
|
20241118,123500,423548660,8070,8070,8070,8070,2
|
|
20241118,123400,423532520,8070,8070,8070,8070,0
|
|
20241118,123300,423532520,8070,8070,8070,8070,0
|
|
20241118,123200,423532520,8070,8070,8070,8070,0
|
|
20241118,123100,423532520,8070,8080,8080,8070,152
|
|
20241118,123000,422305780,8080,8080,8080,8080,0
|
|
20241118,122900,422305780,8080,8080,8080,8080,10
|
|
20241118,122800,422224980,8070,8070,8070,8070,0
|
|
20241118,122700,422224980,8070,8070,8070,8070,0
|
|
20241118,122600,422224980,8070,8070,8080,8070,223
|
|
20241118,122500,420423630,8070,8070,8070,8070,9
|
|
20241118,122400,420351000,8080,8070,8080,8070,120
|
|
20241118,122300,419381600,8080,8080,8080,8080,1
|
|
20241118,122200,419373520,8080,8080,8080,8080,1
|
|
20241118,122100,419365440,8070,8070,8070,8070,2
|
|
20241118,122000,419349300,8070,8070,8070,8070,0
|
|
20241118,121900,419349300,8070,8080,8080,8070,35
|
|
20241118,121800,419066560,8080,8080,8080,8080,20
|
|
20241118,121700,418904960,8080,8080,8080,8080,0
|
|
20241118,121600,418904960,8080,8080,8080,8080,110
|
|
20241118,121500,418016160,8080,8080,8080,8080,0
|
|
20241118,121400,418016160,8080,8080,8080,8080,0
|
|
20241118,121300,418016160,8080,8080,8080,8080,1
|
|
20241118,121200,418008080,8080,8090,8090,8080,42
|
|
20241118,121100,417668620,8090,8090,8090,8090,50
|
|
20241118,121000,417264120,8090,8090,8090,8090,1
|
|
20241118,120900,417256030,8080,8080,8080,8080,6
|
|
20241118,120800,417207550,8080,8080,8080,8080,0
|
|
20241118,120700,417207550,8080,8080,8080,8080,5
|
|
20241118,120600,417167150,8080,8080,8080,8080,112
|
|
20241118,120500,416262190,8090,8090,8090,8090,2
|
|
20241118,120400,416246010,8090,8090,8090,8090,1
|
|
20241118,120300,416237920,8090,8090,8090,8090,21
|
|
20241118,120200,416068030,8090,8090,8090,8090,0
|
|
20241118,120100,416068030,8090,8090,8090,8090,0
|
|
20241118,120000,416068030,8090,8090,8090,8090,11
|
|
20241118,115900,415979040,8090,8090,8090,8090,1
|
|
20241118,115800,415970950,8090,8090,8090,8090,1
|
|
20241118,115700,415962860,8090,8090,8090,8090,138
|
|
20241118,115600,414846440,8090,8090,8090,8090,0
|
|
20241118,115500,414846440,8090,8080,8090,8080,102
|
|
20241118,115400,414021270,8090,8090,8090,8090,100
|
|
20241118,115300,413212270,8090,8090,8090,8090,0
|
|
20241118,115200,413212270,8090,8090,8090,8090,0
|
|
20241118,115100,413212270,8090,8090,8090,8090,4
|
|
20241118,115000,413179910,8090,8090,8090,8090,50
|
|
20241118,114900,412775410,8100,8100,8100,8100,0
|
|
20241118,114800,412775410,8100,8090,8100,8090,1031
|
|
20241118,114700,404431140,8080,8080,8080,8080,150
|
|
20241118,114600,403219140,8080,8080,8080,8080,126
|
|
20241118,114500,402201060,8080,8080,8080,8080,238
|
|
20241118,114400,400278020,8080,8060,8080,8050,134
|
|
20241118,114300,399198910,8050,8050,8050,8050,627
|
|
20241118,114200,394151560,8050,8070,8070,8050,1312
|
|
20241118,114100,383582370,8070,8070,8070,8070,0
|
|
20241118,114000,383582370,8070,8070,8070,8070,106
|
|
20241118,113900,382726950,8070,8060,8070,8060,66
|
|
20241118,113800,382194340,8070,8070,8070,8070,219
|
|
20241118,113700,380427010,8070,8080,8080,8070,160
|
|
20241118,113600,379135420,8090,8080,8090,8080,177
|
|
20241118,113500,377703500,8090,8090,8090,8090,173
|
|
20241118,113400,376303930,8100,8100,8100,8100,20
|
|
20241118,113300,376141930,8100,8100,8100,8100,20
|
|
20241118,113200,375979930,8090,8090,8090,8090,40
|
|
20241118,113100,375656330,8090,8090,8090,8090,36
|
|
20241118,113000,375365090,8100,8100,8100,8100,0
|
|
20241118,112900,375365090,8100,8100,8100,8100,4
|
|
20241118,112800,375332690,8100,8090,8100,8090,2
|
|
20241118,112700,375316500,8090,8090,8090,8090,1
|
|
20241118,112600,375308410,8090,8090,8090,8090,100
|
|
20241118,112500,374499410,8090,8090,8090,8090,3
|
|
20241118,112400,374475140,8100,8100,8100,8100,0
|
|
20241118,112300,374475140,8100,8100,8100,8100,10
|
|
20241118,112200,374394140,8110,8110,8110,8110,10
|
|
20241118,112100,374313040,8110,8110,8110,8110,40
|
|
20241118,112000,373988640,8110,8110,8110,8110,20
|
|
20241118,111900,373826440,8110,8120,8120,8110,656
|
|
20241118,111800,368499760,8120,8120,8130,8120,112
|
|
20241118,111700,367590230,8120,8120,8120,8110,247
|
|
20241118,111600,365584600,8120,8120,8120,8120,2
|
|
20241118,111500,365568360,8120,8120,8120,8120,0
|
|
20241118,111400,365568360,8120,8110,8120,8110,496
|
|
20241118,111300,361545790,8110,8110,8110,8110,0
|
|
20241118,111200,361545790,8110,8110,8110,8110,380
|
|
20241118,111100,358463990,8100,8100,8100,8100,10
|
|
20241118,111000,358382990,8100,8100,8100,8100,6
|
|
20241118,110900,358334390,8110,8110,8110,8110,438
|
|
20241118,110800,354782210,8120,8120,8120,8120,2
|
|
20241118,110700,354765970,8110,8110,8110,8110,0
|
|
20241118,110600,354765970,8110,8110,8110,8110,433
|
|
20241118,110500,351254340,8110,8100,8110,8100,225
|
|
20241118,110400,349429640,8100,8100,8100,8100,0
|
|
20241118,110300,349429640,8100,8100,8100,8100,0
|
|
20241118,110200,349429640,8100,8100,8100,8100,6
|
|
20241118,110100,349381040,8100,8100,8100,8100,100
|
|
20241118,110000,348571040,8100,8090,8100,8090,114
|
|
20241118,105900,347648650,8110,8110,8110,8110,0
|
|
20241118,105800,347648650,8110,8110,8110,8110,1
|
|
20241118,105700,347640540,8110,8110,8110,8110,1
|
|
20241118,105600,347632430,8110,8110,8110,8110,26
|
|
20241118,105500,347421570,8080,8080,8080,8080,4
|
|
20241118,105400,347389250,8080,8080,8080,8080,0
|
|
20241118,105300,347389250,8080,8110,8110,8080,602
|
|
20241118,105200,342520450,8120,8120,8120,8120,561
|
|
20241118,105100,337965130,8130,8120,8130,8120,79
|
|
20241118,105000,337323310,8120,8120,8120,8120,184
|
|
20241118,104900,335829230,8120,8120,8120,8120,1
|
|
20241118,104800,335821110,8130,8130,8130,8130,10
|
|
20241118,104700,335739810,8120,8120,8120,8120,5
|
|
20241118,104600,335699210,8120,8120,8120,8120,0
|
|
20241118,104500,335699210,8120,8120,8120,8120,0
|
|
20241118,104400,335699210,8120,8120,8120,8120,7
|
|
20241118,104300,335642370,8130,8140,8140,8130,22
|
|
20241118,104200,335463350,8130,8130,8130,8130,0
|
|
20241118,104100,335463350,8130,8130,8130,8130,138
|
|
20241118,104000,334341410,8130,8130,8140,8130,13
|
|
20241118,103900,334235670,8130,8130,8130,8130,21
|
|
20241118,103800,334064940,8140,8140,8140,8140,28
|
|
20241118,103700,333837020,8140,8140,8140,8140,0
|
|
20241118,103600,333837020,8140,8140,8140,8140,20
|
|
20241118,103500,333674220,8140,8140,8140,8140,20
|
|
20241118,103400,333511420,8140,8140,8140,8140,290
|
|
20241118,103300,331150820,8140,8140,8140,8140,1
|
|
20241118,103200,331142680,8150,8150,8150,8150,20
|
|
20241118,103100,330979680,8110,8110,8170,8100,2029
|
|
20241118,103000,314463340,8120,8120,8120,8120,14
|
|
20241118,102900,314349660,8120,8110,8120,8100,365
|
|
20241118,102800,311389050,8100,8110,8110,8100,492
|
|
20241118,102700,307403640,8110,8110,8110,8100,65
|
|
20241118,102600,306876540,8100,8100,8100,8100,201
|
|
20241118,102500,305248440,8100,8100,8100,8100,210
|
|
20241118,102400,303547440,8100,8100,8100,8100,0
|
|
20241118,102300,303547440,8100,8100,8100,8100,126
|
|
20241118,102200,302526840,8100,8100,8100,8100,73
|
|
20241118,102100,301935540,8100,8100,8100,8100,406
|
|
20241118,102000,298646940,8090,8090,8090,8090,0
|
|
20241118,101900,298646940,8090,8090,8090,8090,40
|
|
20241118,101800,298323340,8100,8100,8100,8100,109
|
|
20241118,101700,297440440,8100,8100,8100,8100,2
|
|
20241118,101600,297424240,8110,8100,8110,8100,276
|
|
20241118,101500,295186640,8090,8090,8090,8090,0
|
|
20241118,101400,295186640,8090,8090,8090,8090,0
|
|
20241118,101300,295186640,8090,8090,8090,8080,339
|
|
20241118,101200,292447130,8100,8100,8100,8100,3
|
|
20241118,101100,292422830,8110,8080,8110,8080,3323
|
|
20241118,101000,265532480,8080,8080,8080,8080,1
|
|
20241118,100900,265524400,8080,8080,8080,8080,1
|
|
20241118,100800,265516320,8060,8060,8060,8060,176
|
|
20241118,100700,264097760,8060,8080,8090,8060,1401
|
|
20241118,100600,252780140,8090,8090,8090,8090,38
|
|
20241118,100500,252472720,8100,8100,8100,8100,232
|
|
20241118,100400,250593520,8100,8100,8100,8100,51
|
|
20241118,100300,250180420,8100,8090,8100,8090,101
|
|
20241118,100200,249363320,8090,8090,8090,8090,106
|
|
20241118,100100,248505780,8090,8090,8090,8090,97
|
|
20241118,100000,247721050,8090,8090,8090,8090,50
|
|
20241118,095900,247316550,8100,8100,8100,8100,763
|
|
20241118,095800,241136250,8110,8110,8110,8110,200
|
|
20241118,095700,239514250,8110,8100,8110,8100,190
|
|
20241118,095600,237974750,8100,8100,8110,8080,33
|
|
20241118,095500,237707860,8110,8100,8110,8100,210
|
|
20241118,095400,236006850,8100,8110,8110,8100,5
|
|
20241118,095300,235966320,8110,8110,8110,8110,1300
|
|
20241118,095200,225423320,8110,8110,8110,8110,9
|
|
20241118,095100,225350330,8110,8110,8110,8110,2
|
|
20241118,095000,225334110,8100,8080,8100,8080,1523
|
|
20241118,094900,213013210,8080,8070,8080,8070,95
|
|
20241118,094800,212245760,8070,8070,8070,8070,10
|
|
20241118,094700,212165060,8070,8080,8080,8070,177
|
|
20241118,094600,210736430,8080,8080,8080,8080,3
|
|
20241118,094500,210712190,8080,8060,8080,8060,625
|
|
20241118,094400,205662670,8060,8060,8060,8060,1149
|
|
20241118,094300,196401730,8060,8100,8100,8060,604
|
|
20241118,094200,191511330,8050,8050,8050,8050,0
|
|
20241118,094100,191511330,8050,8050,8050,8050,124
|
|
20241118,094000,190513130,8050,8050,8100,8040,10058
|
|
20241118,093900,109087750,8050,8050,8050,8050,9
|
|
20241118,093800,109015300,8050,8050,8050,8050,147
|
|
20241118,093700,107831950,8050,8050,8050,8030,201
|
|
20241118,093600,106215890,8050,8020,8050,8020,518
|
|
20241118,093500,102049900,8020,8010,8020,8010,140
|
|
20241118,093400,100928450,8010,8010,8010,8010,41
|
|
20241118,093300,100600040,8010,8010,8010,8010,21
|
|
20241118,093200,100431830,8010,8000,8010,8000,178
|
|
20241118,093100,99007760,8000,8000,8000,8000,52
|
|
20241118,093000,98591760,8000,8000,8000,8000,23
|
|
20241118,092900,98407760,8000,8000,8000,8000,97
|
|
20241118,092800,97631760,8000,8000,8000,8000,0
|
|
20241118,092700,97631760,8000,8000,8010,8000,559
|
|
20241118,092600,93159710,8000,8000,8010,8000,28
|
|
20241118,092500,92935660,8010,8010,8010,8010,0
|
|
20241118,092400,92935660,8010,8010,8010,8010,1
|
|
20241118,092300,92927650,8010,8010,8010,8010,16
|
|
20241118,092200,92799490,8000,7990,8010,7990,134
|
|
20241118,092100,91727840,7990,8000,8000,7990,70
|
|
20241118,092000,91168520,8000,8000,8000,8000,50
|
|
20241118,091900,90768520,8000,8000,8000,8000,20
|
|
20241118,091800,90608520,7990,8000,8000,7990,180
|
|
20241118,091700,89169020,8000,7990,8000,7990,670
|
|
20241118,091600,83809400,7980,7970,7990,7950,273
|
|
20241118,091500,81631150,7980,7980,7980,7980,1
|
|
20241118,091400,81623170,7980,7970,7980,7970,677
|
|
20241118,091300,76222010,7970,7980,7980,7970,2190
|
|
20241118,091200,58745820,7940,7940,7940,7940,460
|
|
20241118,091100,55093420,7980,7980,7980,7970,2046
|
|
20241118,091000,38767640,7940,7960,7990,7940,1299
|
|
20241118,090900,28427410,7960,7960,7960,7960,228
|
|
20241118,090800,26612530,7960,7970,7980,7960,316
|
|
20241118,090700,24094480,7960,7960,7970,7960,164
|
|
20241118,090600,22789030,7960,7960,7960,7960,33
|
|
20241118,090500,22526350,7970,7970,7970,7970,7
|
|
20241118,090400,22470560,7980,7980,8000,7980,1191
|
|
20241118,090300,12955250,7980,7960,7980,7960,67
|
|
20241118,090200,12421050,7960,7960,7960,7960,12
|
|
20241118,090100,12325530,7960,7960,7960,7960,554
|
|
20241118,090000,7915690,7960,7870,7960,7870,1004
|