590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184700,447923830,8180,8180,8180,8180,343
|
|
20241120,184600,447923830,8180,8180,8180,8180,0
|
|
20241120,184500,447923830,8180,8180,8180,8180,0
|
|
20241120,184400,447923830,8180,8180,8180,8180,0
|
|
20241120,184300,447923830,8180,8180,8180,8180,0
|
|
20241120,184200,447923830,8180,8180,8180,8180,0
|
|
20241120,184100,447923830,8180,8180,8180,8180,0
|
|
20241120,184000,447923830,8180,8180,8180,8180,0
|
|
20241120,183900,447923830,8180,8180,8180,8180,0
|
|
20241120,183800,447923830,8180,8180,8180,8180,0
|
|
20241120,183700,447923830,8180,8180,8180,8180,0
|
|
20241120,183600,447923830,8180,8180,8180,8180,0
|
|
20241120,183500,447923830,8180,8180,8180,8180,0
|
|
20241120,183400,447923830,8180,8180,8180,8180,0
|
|
20241120,183300,447923830,8180,8180,8180,8180,0
|
|
20241120,183200,447923830,8180,8180,8180,8180,0
|
|
20241120,183100,447923830,8180,8180,8180,8180,0
|
|
20241120,183000,447923830,8180,8180,8180,8180,0
|
|
20241120,182900,447923830,8180,8180,8180,8180,0
|
|
20241120,182800,447923830,8180,8180,8180,8180,0
|
|
20241120,182700,447923830,8180,8180,8180,8180,0
|
|
20241120,182600,447923830,8180,8180,8180,8180,0
|
|
20241120,182500,447923830,8180,8180,8180,8180,0
|
|
20241120,182400,447923830,8180,8180,8180,8180,0
|
|
20241120,182300,447923830,8180,8180,8180,8180,0
|
|
20241120,182200,447923830,8180,8180,8180,8180,0
|
|
20241120,182100,447923830,8180,8180,8180,8180,0
|
|
20241120,182000,447923830,8180,8180,8180,8180,0
|
|
20241120,181900,447923830,8180,8180,8180,8180,0
|
|
20241120,181800,447923830,8180,8180,8180,8180,0
|
|
20241120,181700,447923830,8180,8180,8180,8180,343
|
|
20241120,181600,447923830,8180,8180,8180,8180,0
|
|
20241120,181500,447923830,8180,8180,8180,8180,0
|
|
20241120,181400,447923830,8180,8180,8180,8180,0
|
|
20241120,181300,447923830,8180,8180,8180,8180,0
|
|
20241120,181200,447923830,8180,8180,8180,8180,0
|
|
20241120,181100,447923830,8180,8180,8180,8180,0
|
|
20241120,181000,447923830,8180,8180,8180,8180,0
|
|
20241120,180900,447923830,8180,8180,8180,8180,0
|
|
20241120,180800,447923830,8180,8180,8180,8180,0
|
|
20241120,180700,447923830,8180,8180,8180,8180,0
|
|
20241120,180600,447923830,8180,8180,8180,8180,0
|
|
20241120,180500,447923830,8180,8180,8180,8180,0
|
|
20241120,180400,447923830,8180,8180,8180,8180,0
|
|
20241120,180300,447923830,8180,8180,8180,8180,0
|
|
20241120,180200,447923830,8180,8180,8180,8180,0
|
|
20241120,180100,447923830,8180,8180,8180,8180,0
|
|
20241120,180000,447923830,8180,8180,8180,8180,0
|
|
20241120,175900,447923830,8180,8180,8180,8180,0
|
|
20241120,175800,447923830,8180,8180,8180,8180,0
|
|
20241120,175700,447923830,8180,8180,8180,8180,0
|
|
20241120,175600,447923830,8180,8180,8180,8180,0
|
|
20241120,175500,447923830,8180,8180,8180,8180,0
|
|
20241120,175400,447923830,8180,8180,8180,8180,0
|
|
20241120,175300,447923830,8180,8180,8180,8180,0
|
|
20241120,175200,447923830,8180,8180,8180,8180,0
|
|
20241120,175100,447923830,8180,8180,8180,8180,0
|
|
20241120,175000,447923830,8180,8180,8180,8180,0
|
|
20241120,174900,447923830,8180,8180,8180,8180,0
|
|
20241120,174800,447923830,8180,8180,8180,8180,0
|
|
20241120,174700,447923830,8180,8180,8180,8180,343
|
|
20241120,174600,447923830,8180,8180,8180,8180,0
|
|
20241120,174500,447923830,8180,8180,8180,8180,0
|
|
20241120,174400,447923830,8180,8180,8180,8180,0
|
|
20241120,174300,447923830,8180,8180,8180,8180,0
|
|
20241120,174200,447923830,8180,8180,8180,8180,0
|
|
20241120,174100,447923830,8180,8180,8180,8180,0
|
|
20241120,174000,447923830,8180,8180,8180,8180,0
|
|
20241120,173900,447923830,8180,8180,8180,8180,0
|
|
20241120,173800,447923830,8180,8180,8180,8180,0
|
|
20241120,173700,447923830,8180,8180,8180,8180,0
|
|
20241120,173600,447923830,8180,8180,8180,8180,0
|
|
20241120,173500,447923830,8180,8180,8180,8180,0
|
|
20241120,173400,447923830,8180,8180,8180,8180,0
|
|
20241120,173300,447923830,8180,8180,8180,8180,0
|
|
20241120,173200,447923830,8180,8180,8180,8180,0
|
|
20241120,173100,447923830,8180,8180,8180,8180,0
|
|
20241120,173000,447923830,8180,8180,8180,8180,0
|
|
20241120,172900,447923830,8180,8180,8180,8180,0
|
|
20241120,172800,447923830,8180,8180,8180,8180,0
|
|
20241120,172700,447923830,8180,8180,8180,8180,0
|
|
20241120,172600,447923830,8180,8180,8180,8180,0
|
|
20241120,172500,447923830,8180,8180,8180,8180,0
|
|
20241120,172400,447923830,8180,8180,8180,8180,0
|
|
20241120,172300,447923830,8180,8180,8180,8180,0
|
|
20241120,172200,447923830,8180,8180,8180,8180,0
|
|
20241120,172100,447923830,8180,8180,8180,8180,0
|
|
20241120,172000,447923830,8180,8180,8180,8180,0
|
|
20241120,171900,447923830,8180,8180,8180,8180,0
|
|
20241120,171800,447923830,8180,8180,8180,8180,0
|
|
20241120,171700,447923830,8180,8180,8180,8180,343
|
|
20241120,171600,447923830,8180,8180,8180,8180,0
|
|
20241120,171500,447923830,8180,8180,8180,8180,0
|
|
20241120,171400,447923830,8180,8180,8180,8180,0
|
|
20241120,171300,447923830,8180,8180,8180,8180,0
|
|
20241120,171200,447923830,8180,8180,8180,8180,0
|
|
20241120,171100,447923830,8180,8180,8180,8180,0
|
|
20241120,171000,447923830,8180,8180,8180,8180,0
|
|
20241120,170900,447923830,8180,8180,8180,8180,0
|
|
20241120,170800,447923830,8180,8180,8180,8180,0
|
|
20241120,170700,447923830,8180,8180,8180,8180,0
|
|
20241120,170600,447923830,8180,8180,8180,8180,0
|
|
20241120,170500,447923830,8180,8180,8180,8180,0
|
|
20241120,170400,447923830,8180,8180,8180,8180,0
|
|
20241120,170300,447923830,8180,8180,8180,8180,0
|
|
20241120,170200,447923830,8180,8180,8180,8180,0
|
|
20241120,170100,447923830,8180,8180,8180,8180,0
|
|
20241120,170000,447923830,8180,8180,8180,8180,0
|
|
20241120,165900,447923830,8180,8180,8180,8180,0
|
|
20241120,165800,447923830,8180,8180,8180,8180,0
|
|
20241120,165700,447923830,8180,8180,8180,8180,0
|
|
20241120,165600,447923830,8180,8180,8180,8180,0
|
|
20241120,165500,447923830,8180,8180,8180,8180,0
|
|
20241120,165400,447923830,8180,8180,8180,8180,0
|
|
20241120,165300,447923830,8180,8180,8180,8180,0
|
|
20241120,165200,447923830,8180,8180,8180,8180,0
|
|
20241120,165100,447923830,8180,8180,8180,8180,0
|
|
20241120,165000,447923830,8180,8180,8180,8180,0
|
|
20241120,164900,447923830,8180,8180,8180,8180,0
|
|
20241120,164800,447923830,8180,8180,8180,8180,0
|
|
20241120,164700,447923830,8180,8180,8180,8180,343
|
|
20241120,164600,447923830,8180,8180,8180,8180,0
|
|
20241120,164500,447923830,8180,8180,8180,8180,0
|
|
20241120,164400,447923830,8180,8180,8180,8180,0
|
|
20241120,164300,447923830,8180,8180,8180,8180,0
|
|
20241120,164200,447923830,8180,8180,8180,8180,0
|
|
20241120,164100,447923830,8180,8180,8180,8180,0
|
|
20241120,164000,447923830,8180,8180,8180,8180,0
|
|
20241120,163900,447923830,8180,8180,8180,8180,0
|
|
20241120,163800,447923830,8180,8180,8180,8180,0
|
|
20241120,163700,447923830,8180,8180,8180,8180,0
|
|
20241120,163600,447923830,8180,8180,8180,8180,0
|
|
20241120,163500,447923830,8180,8180,8180,8180,0
|
|
20241120,163400,447923830,8180,8180,8180,8180,0
|
|
20241120,163300,447923830,8180,8180,8180,8180,0
|
|
20241120,163200,447923830,8180,8180,8180,8180,0
|
|
20241120,163100,447923830,8180,8180,8180,8180,0
|
|
20241120,163000,447923830,8180,8180,8180,8180,0
|
|
20241120,162900,447923830,8180,8180,8180,8180,0
|
|
20241120,162800,447923830,8180,8180,8180,8180,0
|
|
20241120,162700,447923830,8180,8180,8180,8180,0
|
|
20241120,162600,447923830,8180,8180,8180,8180,0
|
|
20241120,162500,447923830,8180,8180,8180,8180,0
|
|
20241120,162400,447923830,8180,8180,8180,8180,0
|
|
20241120,162300,447923830,8180,8180,8180,8180,0
|
|
20241120,162200,447923830,8180,8180,8180,8180,0
|
|
20241120,162100,447923830,8180,8180,8180,8180,0
|
|
20241120,162000,447923830,8180,8180,8180,8180,0
|
|
20241120,161900,447923830,8180,8180,8180,8180,0
|
|
20241120,161800,447923830,8180,8180,8180,8180,0
|
|
20241120,161700,447923830,8180,8180,8180,8180,343
|
|
20241120,161600,447923830,8180,8180,8180,8180,0
|
|
20241120,161500,447923830,8180,8180,8180,8180,0
|
|
20241120,161400,447923830,8180,8180,8180,8180,0
|
|
20241120,161300,447923830,8180,8180,8180,8180,0
|
|
20241120,161200,447923830,8180,8180,8180,8180,0
|
|
20241120,161100,447923830,8180,8180,8180,8180,0
|
|
20241120,161000,447923830,8180,8180,8180,8180,0
|
|
20241120,160900,447923830,8180,8180,8180,8180,0
|
|
20241120,160800,447923830,8180,8180,8180,8180,0
|
|
20241120,160700,447923830,8180,8180,8180,8180,0
|
|
20241120,160600,447923830,8180,8180,8180,8180,0
|
|
20241120,160500,447923830,8180,8180,8180,8180,0
|
|
20241120,160400,447923830,8180,8180,8180,8180,0
|
|
20241120,160300,447923830,8180,8180,8180,8180,0
|
|
20241120,160200,447923830,8180,8180,8180,8180,0
|
|
20241120,160100,447923830,8180,8180,8180,8180,0
|
|
20241120,160000,447923830,8180,8180,8180,8180,0
|
|
20241120,155900,447923830,8180,8180,8180,8180,0
|
|
20241120,155800,447923830,8180,8180,8180,8180,0
|
|
20241120,155700,447923830,8180,8180,8180,8180,0
|
|
20241120,155600,447923830,8180,8180,8180,8180,0
|
|
20241120,155500,447923830,8180,8180,8180,8180,0
|
|
20241120,155400,447923830,8180,8180,8180,8180,0
|
|
20241120,155300,447923830,8180,8180,8180,8180,0
|
|
20241120,155200,447923830,8180,8180,8180,8180,0
|
|
20241120,155100,447923830,8180,8180,8180,8180,0
|
|
20241120,155000,447923830,8180,8180,8180,8180,0
|
|
20241120,154900,447923830,8180,8180,8180,8180,0
|
|
20241120,154800,447923830,8180,8180,8180,8180,0
|
|
20241120,154700,447923830,8180,8180,8180,8180,343
|
|
20241120,154600,447923830,8180,8180,8180,8180,0
|
|
20241120,154500,447923830,8180,8180,8180,8180,0
|
|
20241120,154400,447923830,8180,8180,8180,8180,0
|
|
20241120,154300,447923830,8180,8180,8180,8180,0
|
|
20241120,154200,447923830,8180,8180,8180,8180,0
|
|
20241120,154100,447923830,8180,8180,8180,8180,0
|
|
20241120,154000,447923830,8180,8180,8180,8180,0
|
|
20241120,153900,447923830,8180,8180,8180,8180,0
|
|
20241120,153800,447923830,8180,8180,8180,8180,0
|
|
20241120,153700,447923830,8180,8180,8180,8180,0
|
|
20241120,153600,447923830,8180,8180,8180,8180,0
|
|
20241120,153500,447923830,8180,8180,8180,8180,0
|
|
20241120,153400,447923830,8180,8180,8180,8180,0
|
|
20241120,153300,447923830,8180,8180,8180,8180,0
|
|
20241120,153200,447923830,8180,8180,8180,8180,0
|
|
20241120,153100,447923830,8180,8180,8180,8180,0
|
|
20241120,153000,447923830,8180,8180,8180,8180,343
|
|
20241120,152900,445118090,8180,8180,8180,8180,0
|
|
20241120,152800,445118090,8180,8180,8180,8180,0
|
|
20241120,152700,445118090,8180,8180,8180,8180,0
|
|
20241120,152600,445118090,8180,8180,8180,8180,0
|
|
20241120,152500,445118090,8180,8180,8180,8180,0
|
|
20241120,152400,445118090,8180,8180,8180,8180,0
|
|
20241120,152300,445118090,8180,8180,8180,8180,0
|
|
20241120,152200,445118090,8180,8180,8180,8180,0
|
|
20241120,152100,445118090,8180,8180,8180,8180,0
|
|
20241120,152000,445118090,8180,8180,8180,8180,0
|
|
20241120,151900,445118090,8180,8180,8180,8150,37
|
|
20241120,151800,444816210,8180,8180,8180,8150,29
|
|
20241120,151700,444579590,8180,8180,8180,8180,25
|
|
20241120,151600,444375090,8180,8180,8180,8180,34
|
|
20241120,151500,444096970,8180,8180,8180,8180,75
|
|
20241120,151400,443483470,8180,8150,8180,8150,153
|
|
20241120,151300,442234960,8150,8160,8160,8150,200
|
|
20241120,151200,440603960,8160,8170,8170,8160,50
|
|
20241120,151100,440195950,8170,8180,8180,8170,125
|
|
20241120,151000,439174490,8180,8180,8180,8180,848
|
|
20241120,150900,432237850,8190,8190,8190,8190,1
|
|
20241120,150800,432229660,8180,8180,8180,8180,21
|
|
20241120,150700,432057880,8180,8180,8180,8180,206
|
|
20241120,150600,430372800,8180,8170,8180,8170,181
|
|
20241120,150500,428894020,8170,8180,8180,8170,66
|
|
20241120,150400,428354640,8180,8180,8180,8180,1
|
|
20241120,150300,428346460,8180,8180,8180,8180,0
|
|
20241120,150200,428346460,8180,8180,8180,8180,0
|
|
20241120,150100,428346460,8180,8190,8190,8180,28
|
|
20241120,150000,428117290,8180,8190,8190,8180,25
|
|
20241120,145900,427912550,8200,8190,8200,8190,51
|
|
20241120,145800,427494850,8190,8190,8190,8190,141
|
|
20241120,145700,426340060,8190,8170,8190,8170,2785
|
|
20241120,145600,403549950,8170,8170,8170,8170,1
|
|
20241120,145500,403541780,8170,8170,8170,8170,1
|
|
20241120,145400,403533610,8170,8170,8170,8170,0
|
|
20241120,145300,403533610,8170,8170,8170,8170,0
|
|
20241120,145200,403533610,8170,8170,8170,8170,2
|
|
20241120,145100,403517270,8150,8150,8150,8150,0
|
|
20241120,145000,403517270,8150,8150,8150,8150,0
|
|
20241120,144900,403517270,8150,8150,8150,8150,112
|
|
20241120,144800,402604470,8170,8180,8180,8170,18
|
|
20241120,144700,402457400,8170,8170,8170,8170,407
|
|
20241120,144600,399132210,8180,8170,8180,8170,12
|
|
20241120,144500,399034150,8180,8180,8180,8180,10
|
|
20241120,144400,398952350,8180,8180,8180,8180,90
|
|
20241120,144300,398216150,8180,8180,8180,8180,9
|
|
20241120,144200,398142530,8190,8190,8190,8190,50
|
|
20241120,144100,397733030,8190,8190,8190,8190,0
|
|
20241120,144000,397733030,8190,8180,8190,8180,7
|
|
20241120,143900,397675740,8180,8190,8190,8180,91
|
|
20241120,143800,396930560,8180,8170,8180,8170,6
|
|
20241120,143700,396881490,8180,8180,8180,8180,100
|
|
20241120,143600,396063490,8170,8170,8170,8170,0
|
|
20241120,143500,396063490,8170,8170,8180,8170,42
|
|
20241120,143400,395720330,8170,8190,8190,8170,202
|
|
20241120,143300,394069650,8190,8180,8190,8170,417
|
|
20241120,143200,390654850,8180,8170,8180,8170,1535
|
|
20241120,143100,378100620,8170,8150,8170,8150,2665
|
|
20241120,143000,356335760,8150,8150,8150,8150,0
|
|
20241120,142900,356335760,8150,8160,8160,8150,30
|
|
20241120,142800,356091060,8160,8160,8160,8160,80
|
|
20241120,142700,355438260,8160,8160,8160,8160,501
|
|
20241120,142600,351350100,8150,8150,8150,8150,0
|
|
20241120,142500,351350100,8150,8150,8150,8150,0
|
|
20241120,142400,351350100,8150,8150,8150,8150,458
|
|
20241120,142300,347617400,8120,8120,8120,8120,0
|
|
20241120,142200,347617400,8120,8130,8130,8120,120
|
|
20241120,142100,346642890,8130,8130,8130,8130,140
|
|
20241120,142000,345504690,8130,8150,8150,8130,250
|
|
20241120,141900,343471020,8160,8160,8160,8160,10
|
|
20241120,141800,343389420,8160,8160,8160,8160,60
|
|
20241120,141700,342899820,8160,8160,8160,8160,0
|
|
20241120,141600,342899820,8160,8160,8160,8160,0
|
|
20241120,141500,342899820,8160,8160,8160,8160,40
|
|
20241120,141400,342573420,8160,8150,8160,8150,306
|
|
20241120,141300,340079320,8150,8150,8150,8150,0
|
|
20241120,141200,340079320,8150,8150,8150,8150,0
|
|
20241120,141100,340079320,8150,8150,8150,8150,40
|
|
20241120,141000,339753320,8130,8130,8130,8130,0
|
|
20241120,140900,339753320,8130,8130,8130,8130,0
|
|
20241120,140800,339753320,8130,8140,8140,8130,204
|
|
20241120,140700,338094690,8140,8150,8150,8140,191
|
|
20241120,140600,336539940,8160,8150,8160,8150,259
|
|
20241120,140500,334428490,8150,8160,8160,8150,183
|
|
20241120,140400,332936140,8160,8160,8160,8160,52
|
|
20241120,140300,332511820,8140,8160,8160,8140,12
|
|
20241120,140200,332414100,8130,8130,8130,8130,18
|
|
20241120,140100,332267760,8130,8130,8130,8130,1
|
|
20241120,140000,332259630,8130,8150,8150,8130,250
|
|
20241120,135900,330226010,8150,8160,8160,8150,69
|
|
20241120,135800,329663570,8160,8170,8170,8160,80
|
|
20241120,135700,329010170,8170,8170,8170,8170,60
|
|
20241120,135600,328519970,8160,8160,8160,8160,130
|
|
20241120,135500,327459170,8140,8140,8140,8140,0
|
|
20241120,135400,327459170,8140,8140,8140,8140,0
|
|
20241120,135300,327459170,8140,8140,8140,8140,9
|
|
20241120,135200,327385910,8140,8140,8140,8140,5
|
|
20241120,135100,327345210,8140,8160,8170,8140,315
|
|
20241120,135000,324779760,8160,8160,8160,8160,130
|
|
20241120,134900,323718960,8150,8140,8150,8140,91
|
|
20241120,134800,322977770,8140,8140,8140,8140,30
|
|
20241120,134700,322733570,8150,8150,8150,8150,0
|
|
20241120,134600,322733570,8150,8150,8150,8150,55
|
|
20241120,134500,322285320,8150,8150,8150,8150,0
|
|
20241120,134400,322285320,8150,8150,8150,8150,0
|
|
20241120,134300,322285320,8150,8150,8150,8140,244
|
|
20241120,134200,320298820,8160,8160,8160,8160,160
|
|
20241120,134100,318993220,8160,8160,8160,8160,0
|
|
20241120,134000,318993220,8160,8140,8160,8130,798
|
|
20241120,133900,312505320,8140,8140,8140,8140,0
|
|
20241120,133800,312505320,8140,8160,8160,8140,201
|
|
20241120,133700,310868540,8160,8160,8160,8160,2
|
|
20241120,133600,310852220,8140,8140,8140,8140,41
|
|
20241120,133500,310518480,8140,8140,8140,8140,0
|
|
20241120,133400,310518480,8140,8150,8150,8140,118
|
|
20241120,133300,309557230,8150,8170,8170,8150,3985
|
|
20241120,133200,277056310,8170,8170,8180,8160,1321
|
|
20241120,133100,266274880,8170,8170,8170,8170,23
|
|
20241120,133000,266086970,8160,8160,8160,8160,2
|
|
20241120,132900,266070650,8180,8180,8180,8180,10
|
|
20241120,132800,265988850,8150,8150,8150,8150,0
|
|
20241120,132700,265988850,8150,8150,8150,8150,320
|
|
20241120,132600,263380850,8180,8180,8180,8180,170
|
|
20241120,132500,261990250,8180,8160,8180,8160,716
|
|
20241120,132400,256146490,8180,8160,8180,8160,12
|
|
20241120,132300,256048530,8160,8160,8160,8160,0
|
|
20241120,132200,256048530,8160,8160,8160,8160,0
|
|
20241120,132100,256048530,8160,8180,8180,8160,260
|
|
20241120,132000,253926120,8180,8180,8180,8180,60
|
|
20241120,131900,253435320,8180,8180,8180,8180,41
|
|
20241120,131800,253099940,8180,8170,8180,8170,41
|
|
20241120,131700,252764960,8160,8160,8160,8160,117
|
|
20241120,131600,251810240,8170,8170,8170,8170,122
|
|
20241120,131500,250813500,8170,8170,8180,8170,745
|
|
20241120,131400,244725330,8180,8180,8180,8170,163
|
|
20241120,131300,243392090,8180,8180,8180,8180,90
|
|
20241120,131200,242655890,8180,8180,8180,8170,337
|
|
20241120,131100,239900990,8180,8180,8180,8180,9
|
|
20241120,131000,239827370,8170,8170,8170,8170,206
|
|
20241120,130900,238144350,8170,8160,8170,8160,306
|
|
20241120,130800,235647380,8160,8160,8160,8160,100
|
|
20241120,130700,234831380,8170,8170,8170,8170,0
|
|
20241120,130600,234831380,8170,8180,8180,8160,7
|
|
20241120,130500,234774220,8180,8170,8180,8170,344
|
|
20241120,130400,231963720,8170,8170,8170,8170,6
|
|
20241120,130300,231914700,8170,8160,8170,8160,901
|
|
20241120,130200,224554530,8160,8150,8160,8150,141
|
|
20241120,130100,223405370,8150,8150,8150,8150,30
|
|
20241120,130000,223160870,8150,8140,8150,8140,7
|
|
20241120,125900,223103880,8140,8140,8140,8140,30
|
|
20241120,125800,222859680,8140,8140,8140,8140,0
|
|
20241120,125700,222859680,8140,8140,8140,8140,0
|
|
20241120,125600,222859680,8140,8140,8140,8140,0
|
|
20241120,125500,222859680,8140,8140,8150,8140,270
|
|
20241120,125400,220661680,8140,8140,8140,8140,24
|
|
20241120,125300,220466320,8150,8150,8150,8150,53
|
|
20241120,125200,220034370,8140,8140,8150,8140,90
|
|
20241120,125100,219301270,8140,8140,8140,8140,0
|
|
20241120,125000,219301270,8140,8140,8140,8140,0
|
|
20241120,124900,219301270,8140,8140,8140,8140,0
|
|
20241120,124800,219301270,8140,8140,8140,8140,0
|
|
20241120,124700,219301270,8140,8140,8140,8140,0
|
|
20241120,124600,219301270,8140,8140,8140,8140,0
|
|
20241120,124500,219301270,8140,8140,8140,8140,0
|
|
20241120,124400,219301270,8140,8140,8140,8140,0
|
|
20241120,124300,219301270,8140,8150,8150,8140,78
|
|
20241120,124200,218665770,8150,8150,8150,8150,0
|
|
20241120,124100,218665770,8150,8160,8170,8150,296
|
|
20241120,124000,216250210,8150,8150,8150,8150,130
|
|
20241120,123900,215190710,8150,8150,8150,8150,0
|
|
20241120,123800,215190710,8150,8150,8150,8150,24
|
|
20241120,123700,214995110,8150,8170,8170,8150,16
|
|
20241120,123600,214864610,8170,8170,8170,8170,0
|
|
20241120,123500,214864610,8170,8170,8170,8170,0
|
|
20241120,123400,214864610,8170,8170,8170,8170,767
|
|
20241120,123300,208598220,8170,8160,8170,8160,625
|
|
20241120,123200,203492070,8160,8160,8160,8160,0
|
|
20241120,123100,203492070,8160,8160,8160,8160,133
|
|
20241120,123000,202406790,8160,8150,8160,8150,1045
|
|
20241120,122900,193884690,8150,8150,8150,8150,0
|
|
20241120,122800,193884690,8150,8150,8150,8150,70
|
|
20241120,122700,193314190,8150,8150,8150,8150,1
|
|
20241120,122600,193306040,8140,8140,8140,8140,44
|
|
20241120,122500,192947880,8140,8140,8140,8140,32
|
|
20241120,122400,192687400,8140,8140,8140,8140,0
|
|
20241120,122300,192687400,8140,8140,8140,8140,164
|
|
20241120,122200,191352440,8130,8140,8140,8130,231
|
|
20241120,122100,189474350,8140,8140,8140,8140,0
|
|
20241120,122000,189474350,8140,8140,8140,8140,1
|
|
20241120,121900,189466210,8130,8130,8130,8130,200
|
|
20241120,121800,187840210,8130,8130,8130,8130,0
|
|
20241120,121700,187840210,8130,8140,8140,8130,1222
|
|
20241120,121600,177901430,8150,8150,8150,8150,0
|
|
20241120,121500,177901430,8150,8150,8150,8150,2
|
|
20241120,121400,177885130,8140,8150,8150,8140,24
|
|
20241120,121300,177689750,8140,8140,8140,8140,1
|
|
20241120,121200,177681610,8130,8130,8130,8130,0
|
|
20241120,121100,177681610,8130,8130,8130,8130,0
|
|
20241120,121000,177681610,8130,8130,8130,8130,0
|
|
20241120,120900,177681610,8130,8130,8130,8130,0
|
|
20241120,120800,177681610,8130,8130,8130,8130,1
|
|
20241120,120700,177673480,8130,8130,8130,8130,0
|
|
20241120,120600,177673480,8130,8130,8130,8130,6
|
|
20241120,120500,177624700,8130,8130,8130,8130,196
|
|
20241120,120400,176031220,8130,8130,8130,8130,10
|
|
20241120,120300,175949920,8130,8140,8140,8130,1224
|
|
20241120,120200,165986740,8130,8130,8130,8130,1
|
|
20241120,120100,165978610,8120,8130,8130,8120,174
|
|
20241120,120000,164564120,8130,8130,8130,8130,9
|
|
20241120,115900,164490950,8130,8130,8130,8130,1
|
|
20241120,115800,164482820,8130,8120,8130,8120,363
|
|
20241120,115700,161532120,8120,8120,8120,8120,5
|
|
20241120,115600,161491520,8110,8120,8120,8110,67
|
|
20241120,115500,160947580,8120,8120,8120,8120,1
|
|
20241120,115400,160939460,8120,8120,8120,8120,33
|
|
20241120,115300,160671500,8130,8130,8130,8130,0
|
|
20241120,115200,160671500,8130,8130,8130,8130,30
|
|
20241120,115100,160427600,8130,8130,8130,8130,0
|
|
20241120,115000,160427600,8130,8130,8130,8130,0
|
|
20241120,114900,160427600,8130,8130,8130,8130,0
|
|
20241120,114800,160427600,8130,8130,8130,8130,1
|
|
20241120,114700,160419470,8130,8130,8130,8130,3
|
|
20241120,114600,160395080,8130,8130,8130,8130,1
|
|
20241120,114500,160386950,8130,8130,8130,8130,1
|
|
20241120,114400,160378820,8130,8130,8130,8130,0
|
|
20241120,114300,160378820,8130,8130,8130,8130,5
|
|
20241120,114200,160338170,8130,8130,8130,8130,205
|
|
20241120,114100,158671520,8140,8140,8140,8140,0
|
|
20241120,114000,158671520,8140,8140,8140,8140,0
|
|
20241120,113900,158671520,8140,8140,8140,8140,0
|
|
20241120,113800,158671520,8140,8140,8140,8140,0
|
|
20241120,113700,158671520,8140,8140,8140,8140,0
|
|
20241120,113600,158671520,8140,8140,8140,8140,0
|
|
20241120,113500,158671520,8140,8140,8140,8140,0
|
|
20241120,113400,158671520,8140,8140,8140,8140,5
|
|
20241120,113300,158630820,8130,8130,8130,8130,0
|
|
20241120,113200,158630820,8130,8130,8130,8130,1
|
|
20241120,113100,158622690,8140,8130,8140,8130,56
|
|
20241120,113000,158166870,8130,8130,8130,8130,4
|
|
20241120,112900,158134350,8120,8120,8120,8120,370
|
|
20241120,112800,155129950,8120,8120,8120,8120,80
|
|
20241120,112700,154480350,8140,8120,8140,8120,148
|
|
20241120,112600,153277630,8140,8140,8140,8140,0
|
|
20241120,112500,153277630,8140,8140,8140,8140,40
|
|
20241120,112400,152952030,8150,8150,8150,8150,0
|
|
20241120,112300,152952030,8150,8150,8150,8150,0
|
|
20241120,112200,152952030,8150,8150,8150,8150,160
|
|
20241120,112100,151648030,8150,8150,8150,8150,630
|
|
20241120,112000,146513530,8150,8140,8150,8140,363
|
|
20241120,111900,143557900,8140,8150,8150,8140,61
|
|
20241120,111800,143060760,8130,8130,8130,8130,40
|
|
20241120,111700,142735560,8130,8130,8130,8130,0
|
|
20241120,111600,142735560,8130,8130,8130,8130,50
|
|
20241120,111500,142329060,8140,8140,8140,8140,54
|
|
20241120,111400,141889500,8150,8150,8160,8150,588
|
|
20241120,111300,137096970,8150,8140,8150,8140,13
|
|
20241120,111200,136991070,8140,8140,8140,8140,0
|
|
20241120,111100,136991070,8140,8140,8140,8140,60
|
|
20241120,111000,136502670,8130,8130,8130,8130,162
|
|
20241120,110900,135185610,8150,8140,8150,8140,52
|
|
20241120,110800,134762310,8140,8140,8140,8140,114
|
|
20241120,110700,133834350,8140,8130,8140,8130,81
|
|
20241120,110600,133175020,8130,8130,8130,8130,0
|
|
20241120,110500,133175020,8130,8130,8130,8130,61
|
|
20241120,110400,132679090,8130,8140,8140,8130,70
|
|
20241120,110300,132109890,8150,8150,8150,8150,42
|
|
20241120,110200,131767590,8150,8140,8150,8140,428
|
|
20241120,110100,128283170,8140,8120,8140,8120,563
|
|
20241120,110000,123706260,8120,8120,8120,8120,21
|
|
20241120,105900,123535740,8100,8100,8100,8100,0
|
|
20241120,105800,123535740,8100,8100,8100,8100,28
|
|
20241120,105700,123308940,8100,8100,8100,8100,230
|
|
20241120,105600,121445940,8120,8120,8120,8120,30
|
|
20241120,105500,121202340,8120,8130,8130,8120,60
|
|
20241120,105400,120714740,8130,8130,8130,8130,40
|
|
20241120,105300,120389540,8130,8120,8130,8120,655
|
|
20241120,105200,115064890,8120,8120,8120,8120,16
|
|
20241120,105100,114934970,8090,8090,8090,8090,0
|
|
20241120,105000,114934970,8090,8090,8090,8090,2
|
|
20241120,104900,114918790,8090,8090,8090,8090,600
|
|
20241120,104800,110064790,8090,8100,8100,8090,60
|
|
20241120,104700,109579340,8100,8100,8100,8100,7
|
|
20241120,104600,109522640,8110,8110,8110,8110,6
|
|
20241120,104500,109473980,8130,8130,8130,8130,0
|
|
20241120,104400,109473980,8130,8130,8130,8130,0
|
|
20241120,104300,109473980,8130,8110,8130,8110,11
|
|
20241120,104200,109384650,8110,8110,8110,8110,0
|
|
20241120,104100,109384650,8110,8090,8110,8090,9
|
|
20241120,104000,109311760,8090,8090,8090,8090,400
|
|
20241120,103900,106075760,8090,8090,8090,8090,10
|
|
20241120,103800,105994860,8090,8100,8100,8090,19
|
|
20241120,103700,105841070,8100,8100,8100,8100,0
|
|
20241120,103600,105841070,8100,8100,8100,8100,0
|
|
20241120,103500,105841070,8100,8100,8100,8100,0
|
|
20241120,103400,105841070,8100,8100,8100,8100,0
|
|
20241120,103300,105841070,8100,8100,8100,8100,12
|
|
20241120,103200,105743870,8100,8100,8100,8100,600
|
|
20241120,103100,100883870,8100,8100,8100,8100,0
|
|
20241120,103000,100883870,8100,8110,8110,8100,156
|
|
20241120,102900,99619270,8110,8110,8110,8110,0
|
|
20241120,102800,99619270,8110,8110,8110,8110,10
|
|
20241120,102700,99538170,8120,8120,8120,8120,0
|
|
20241120,102600,99538170,8120,8120,8120,8120,10
|
|
20241120,102500,99456970,8120,8110,8120,8110,184
|
|
20241120,102400,97964690,8110,8120,8120,8110,21
|
|
20241120,102300,97794270,8110,8120,8120,8110,725
|
|
20241120,102200,91914260,8130,8140,8140,8130,61
|
|
20241120,102100,91418030,8140,8140,8140,8140,50
|
|
20241120,102000,91011030,8140,8140,8140,8140,31
|
|
20241120,101900,90758690,8140,8130,8140,8120,12
|
|
20241120,101800,90661040,8130,8130,8130,8130,15
|
|
20241120,101700,90539090,8130,8130,8130,8130,0
|
|
20241120,101600,90539090,8130,8130,8130,8130,15
|
|
20241120,101500,90417140,8130,8130,8130,8130,0
|
|
20241120,101400,90417140,8130,8130,8130,8130,98
|
|
20241120,101300,89620400,8130,8130,8130,8130,5
|
|
20241120,101200,89579750,8130,8120,8130,8120,59
|
|
20241120,101100,89100170,8110,8110,8110,8110,10
|
|
20241120,101000,89019070,8120,8110,8120,8110,2
|
|
20241120,100900,89002840,8120,8120,8120,8120,0
|
|
20241120,100800,89002840,8120,8130,8130,8120,24
|
|
20241120,100700,88807930,8130,8130,8130,8130,22
|
|
20241120,100600,88629070,8140,8140,8140,8140,1
|
|
20241120,100500,88620930,8140,8140,8140,8140,0
|
|
20241120,100400,88620930,8140,8100,8140,8100,377
|
|
20241120,100300,85562070,8120,8120,8120,8120,1
|
|
20241120,100200,85553950,8120,8120,8120,8120,40
|
|
20241120,100100,85229150,8120,8120,8120,8120,50
|
|
20241120,100000,84823150,8120,8120,8120,8120,20
|
|
20241120,095900,84660750,8120,8110,8120,8110,38
|
|
20241120,095800,84352220,8110,8110,8110,8110,121
|
|
20241120,095700,83370910,8110,8090,8110,8090,2
|
|
20241120,095600,83354710,8090,8090,8090,8090,10
|
|
20241120,095500,83273810,8110,8110,8110,8080,13
|
|
20241120,095400,83168700,8080,8090,8090,8080,161
|
|
20241120,095300,81867750,8110,8090,8110,8090,181
|
|
20241120,095200,80402640,8090,8100,8100,8090,46
|
|
20241120,095100,80030180,8100,8110,8110,8100,70
|
|
20241120,095000,79462780,8110,8110,8110,8100,81
|
|
20241120,094900,78806070,8110,8110,8110,8110,0
|
|
20241120,094800,78806070,8110,8100,8110,8100,11
|
|
20241120,094700,78716960,8100,8110,8110,8100,46
|
|
20241120,094600,78344350,8110,8100,8110,8100,35
|
|
20241120,094500,78060840,8100,8110,8110,8100,35
|
|
20241120,094400,77777040,8110,8110,8110,8110,1
|
|
20241120,094300,77768930,8090,8090,8090,8090,13
|
|
20241120,094200,77663760,8110,8110,8110,8110,10
|
|
20241120,094100,77582660,8110,8090,8110,8090,3
|
|
20241120,094000,77558350,8090,8110,8110,8090,805
|
|
20241120,093900,71045860,8110,8090,8110,8080,738
|
|
20241120,093800,65080290,8090,8100,8100,8090,72
|
|
20241120,093700,64497100,8110,8110,8110,8110,40
|
|
20241120,093600,64172700,8110,8100,8110,8090,71
|
|
20241120,093500,63597670,8100,8100,8100,8100,118
|
|
20241120,093400,62641870,8100,8110,8110,8100,487
|
|
20241120,093300,58696920,8130,8130,8140,8110,292
|
|
20241120,093200,56327830,8120,8150,8150,8120,27
|
|
20241120,093100,56107900,8150,8140,8150,8140,211
|
|
20241120,093000,54388580,8140,8110,8140,8110,201
|
|
20241120,092900,52758440,8140,8140,8140,8140,0
|
|
20241120,092800,52758440,8140,8150,8150,8140,124
|
|
20241120,092700,51748140,8140,8140,8140,8140,121
|
|
20241120,092600,50763200,8110,8120,8140,8110,820
|
|
20241120,092500,44092540,8120,8120,8120,8120,120
|
|
20241120,092400,43118140,8130,8130,8130,8130,242
|
|
20241120,092300,41150680,8110,8110,8130,8110,116
|
|
20241120,092200,40209500,8100,8100,8100,8100,584
|
|
20241120,092100,35479100,8100,8100,8110,8100,23
|
|
20241120,092000,35292790,8110,8100,8110,8100,436
|
|
20241120,091900,31760190,8110,8110,8110,8110,1
|
|
20241120,091800,31752080,8110,8110,8110,8110,1
|
|
20241120,091700,31743970,8100,8110,8110,8100,132
|
|
20241120,091600,30674750,8110,8110,8130,8110,767
|
|
20241120,091500,24454360,8110,8110,8110,8110,577
|
|
20241120,091400,19774890,8110,8110,8110,8110,548
|
|
20241120,091300,15330610,8130,8120,8130,8120,15
|
|
20241120,091200,15208780,8130,8140,8140,8130,502
|
|
20241120,091100,11122520,8140,8140,8140,8140,0
|
|
20241120,091000,11122520,8140,8140,8140,8110,77
|
|
20241120,090900,10497560,8140,8140,8140,8140,30
|
|
20241120,090800,10253360,8140,8140,8140,8140,0
|
|
20241120,090700,10253360,8140,8140,8140,8140,145
|
|
20241120,090600,9073060,8140,8120,8140,8120,635
|
|
20241120,090500,3910340,8130,8130,8130,8130,0
|
|
20241120,090400,3910340,8130,8130,8130,8130,0
|
|
20241120,090300,3910340,8130,8130,8130,8130,0
|
|
20241120,090200,3910340,8130,8130,8130,8130,100
|
|
20241120,090100,3097340,8130,8120,8130,8100,64
|
|
20241120,090000,2577960,8100,8110,8110,8100,318
|