590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184700,308411890,8150,8150,8150,8150,4470
|
|
20241121,184600,308411890,8150,8150,8150,8150,0
|
|
20241121,184500,308411890,8150,8150,8150,8150,0
|
|
20241121,184400,308411890,8150,8150,8150,8150,0
|
|
20241121,184300,308411890,8150,8150,8150,8150,0
|
|
20241121,184200,308411890,8150,8150,8150,8150,0
|
|
20241121,184100,308411890,8150,8150,8150,8150,0
|
|
20241121,184000,308411890,8150,8150,8150,8150,0
|
|
20241121,183900,308411890,8150,8150,8150,8150,0
|
|
20241121,183800,308411890,8150,8150,8150,8150,0
|
|
20241121,183700,308411890,8150,8150,8150,8150,0
|
|
20241121,183600,308411890,8150,8150,8150,8150,0
|
|
20241121,183500,308411890,8150,8150,8150,8150,0
|
|
20241121,183400,308411890,8150,8150,8150,8150,0
|
|
20241121,183300,308411890,8150,8150,8150,8150,0
|
|
20241121,183200,308411890,8150,8150,8150,8150,0
|
|
20241121,183100,308411890,8150,8150,8150,8150,0
|
|
20241121,183000,308411890,8150,8150,8150,8150,0
|
|
20241121,182900,308411890,8150,8150,8150,8150,0
|
|
20241121,182800,308411890,8150,8150,8150,8150,0
|
|
20241121,182700,308411890,8150,8150,8150,8150,0
|
|
20241121,182600,308411890,8150,8150,8150,8150,0
|
|
20241121,182500,308411890,8150,8150,8150,8150,0
|
|
20241121,182400,308411890,8150,8150,8150,8150,0
|
|
20241121,182300,308411890,8150,8150,8150,8150,0
|
|
20241121,182200,308411890,8150,8150,8150,8150,0
|
|
20241121,182100,308411890,8150,8150,8150,8150,0
|
|
20241121,182000,308411890,8150,8150,8150,8150,0
|
|
20241121,181900,308411890,8150,8150,8150,8150,0
|
|
20241121,181800,308411890,8150,8150,8150,8150,0
|
|
20241121,181700,308411890,8150,8150,8150,8150,4470
|
|
20241121,181600,308411890,8150,8150,8150,8150,0
|
|
20241121,181500,308411890,8150,8150,8150,8150,0
|
|
20241121,181400,308411890,8150,8150,8150,8150,0
|
|
20241121,181300,308411890,8150,8150,8150,8150,0
|
|
20241121,181200,308411890,8150,8150,8150,8150,0
|
|
20241121,181100,308411890,8150,8150,8150,8150,0
|
|
20241121,181000,308411890,8150,8150,8150,8150,0
|
|
20241121,180900,308411890,8150,8150,8150,8150,0
|
|
20241121,180800,308411890,8150,8150,8150,8150,0
|
|
20241121,180700,308411890,8150,8150,8150,8150,0
|
|
20241121,180600,308411890,8150,8150,8150,8150,0
|
|
20241121,180500,308411890,8150,8150,8150,8150,0
|
|
20241121,180400,308411890,8150,8150,8150,8150,0
|
|
20241121,180300,308411890,8150,8150,8150,8150,0
|
|
20241121,180200,308411890,8150,8150,8150,8150,0
|
|
20241121,180100,308411890,8150,8150,8150,8150,0
|
|
20241121,180000,308411890,8150,8150,8150,8150,0
|
|
20241121,175900,308411890,8150,8150,8150,8150,0
|
|
20241121,175800,308411890,8150,8150,8150,8150,0
|
|
20241121,175700,308411890,8150,8150,8150,8150,0
|
|
20241121,175600,308411890,8150,8150,8150,8150,0
|
|
20241121,175500,308411890,8150,8150,8150,8150,0
|
|
20241121,175400,308411890,8150,8150,8150,8150,0
|
|
20241121,175300,308411890,8150,8150,8150,8150,0
|
|
20241121,175200,308411890,8150,8150,8150,8150,0
|
|
20241121,175100,308411890,8150,8150,8150,8150,0
|
|
20241121,175000,308411890,8150,8150,8150,8150,0
|
|
20241121,174900,308411890,8150,8150,8150,8150,0
|
|
20241121,174800,308411890,8150,8150,8150,8150,0
|
|
20241121,174700,308411890,8150,8150,8150,8150,4470
|
|
20241121,174600,308411890,8150,8150,8150,8150,0
|
|
20241121,174500,308411890,8150,8150,8150,8150,0
|
|
20241121,174400,308411890,8150,8150,8150,8150,0
|
|
20241121,174300,308411890,8150,8150,8150,8150,0
|
|
20241121,174200,308411890,8150,8150,8150,8150,0
|
|
20241121,174100,308411890,8150,8150,8150,8150,0
|
|
20241121,174000,308411890,8150,8150,8150,8150,0
|
|
20241121,173900,308411890,8150,8150,8150,8150,0
|
|
20241121,173800,308411890,8150,8150,8150,8150,0
|
|
20241121,173700,308411890,8150,8150,8150,8150,0
|
|
20241121,173600,308411890,8150,8150,8150,8150,0
|
|
20241121,173500,308411890,8150,8150,8150,8150,0
|
|
20241121,173400,308411890,8150,8150,8150,8150,0
|
|
20241121,173300,308411890,8150,8150,8150,8150,0
|
|
20241121,173200,308411890,8150,8150,8150,8150,0
|
|
20241121,173100,308411890,8150,8150,8150,8150,0
|
|
20241121,173000,308411890,8150,8150,8150,8150,0
|
|
20241121,172900,308411890,8150,8150,8150,8150,0
|
|
20241121,172800,308411890,8150,8150,8150,8150,0
|
|
20241121,172700,308411890,8150,8150,8150,8150,0
|
|
20241121,172600,308411890,8150,8150,8150,8150,0
|
|
20241121,172500,308411890,8150,8150,8150,8150,0
|
|
20241121,172400,308411890,8150,8150,8150,8150,0
|
|
20241121,172300,308411890,8150,8150,8150,8150,0
|
|
20241121,172200,308411890,8150,8150,8150,8150,0
|
|
20241121,172100,308411890,8150,8150,8150,8150,0
|
|
20241121,172000,308411890,8150,8150,8150,8150,0
|
|
20241121,171900,308411890,8150,8150,8150,8150,0
|
|
20241121,171800,308411890,8150,8150,8150,8150,0
|
|
20241121,171700,308411890,8150,8150,8150,8150,4470
|
|
20241121,171600,308411890,8150,8150,8150,8150,0
|
|
20241121,171500,308411890,8150,8150,8150,8150,0
|
|
20241121,171400,308411890,8150,8150,8150,8150,0
|
|
20241121,171300,308411890,8150,8150,8150,8150,0
|
|
20241121,171200,308411890,8150,8150,8150,8150,0
|
|
20241121,171100,308411890,8150,8150,8150,8150,0
|
|
20241121,171000,308411890,8150,8150,8150,8150,0
|
|
20241121,170900,308411890,8150,8150,8150,8150,0
|
|
20241121,170800,308411890,8150,8150,8150,8150,0
|
|
20241121,170700,308411890,8150,8150,8150,8150,0
|
|
20241121,170600,308411890,8150,8150,8150,8150,0
|
|
20241121,170500,308411890,8150,8150,8150,8150,0
|
|
20241121,170400,308411890,8150,8150,8150,8150,0
|
|
20241121,170300,308411890,8150,8150,8150,8150,0
|
|
20241121,170200,308411890,8150,8150,8150,8150,0
|
|
20241121,170100,308411890,8150,8150,8150,8150,0
|
|
20241121,170000,308411890,8150,8150,8150,8150,0
|
|
20241121,165900,308411890,8150,8150,8150,8150,0
|
|
20241121,165800,308411890,8150,8150,8150,8150,0
|
|
20241121,165700,308411890,8150,8150,8150,8150,0
|
|
20241121,165600,308411890,8150,8150,8150,8150,0
|
|
20241121,165500,308411890,8150,8150,8150,8150,0
|
|
20241121,165400,308411890,8150,8150,8150,8150,0
|
|
20241121,165300,308411890,8150,8150,8150,8150,0
|
|
20241121,165200,308411890,8150,8150,8150,8150,0
|
|
20241121,165100,308411890,8150,8150,8150,8150,0
|
|
20241121,165000,308411890,8150,8150,8150,8150,0
|
|
20241121,164900,308411890,8150,8150,8150,8150,0
|
|
20241121,164800,308411890,8150,8150,8150,8150,0
|
|
20241121,164700,308411890,8150,8150,8150,8150,4470
|
|
20241121,164600,308411890,8150,8150,8150,8150,0
|
|
20241121,164500,308411890,8150,8150,8150,8150,0
|
|
20241121,164400,308411890,8150,8150,8150,8150,0
|
|
20241121,164300,308411890,8150,8150,8150,8150,0
|
|
20241121,164200,308411890,8150,8150,8150,8150,0
|
|
20241121,164100,308411890,8150,8150,8150,8150,0
|
|
20241121,164000,308411890,8150,8150,8150,8150,0
|
|
20241121,163900,308411890,8150,8150,8150,8150,0
|
|
20241121,163800,308411890,8150,8150,8150,8150,0
|
|
20241121,163700,308411890,8150,8150,8150,8150,0
|
|
20241121,163600,308411890,8150,8150,8150,8150,0
|
|
20241121,163500,308411890,8150,8150,8150,8150,0
|
|
20241121,163400,308411890,8150,8150,8150,8150,0
|
|
20241121,163300,308411890,8150,8150,8150,8150,0
|
|
20241121,163200,308411890,8150,8150,8150,8150,0
|
|
20241121,163100,308411890,8150,8150,8150,8150,0
|
|
20241121,163000,308411890,8150,8150,8150,8150,0
|
|
20241121,162900,308411890,8150,8150,8150,8150,0
|
|
20241121,162800,308411890,8150,8150,8150,8150,0
|
|
20241121,162700,308411890,8150,8150,8150,8150,0
|
|
20241121,162600,308411890,8150,8150,8150,8150,0
|
|
20241121,162500,308411890,8150,8150,8150,8150,0
|
|
20241121,162400,308411890,8150,8150,8150,8150,0
|
|
20241121,162300,308411890,8150,8150,8150,8150,0
|
|
20241121,162200,308411890,8150,8150,8150,8150,0
|
|
20241121,162100,308411890,8150,8150,8150,8150,0
|
|
20241121,162000,308411890,8150,8150,8150,8150,0
|
|
20241121,161900,308411890,8150,8150,8150,8150,0
|
|
20241121,161800,308411890,8150,8150,8150,8150,0
|
|
20241121,161700,308411890,8150,8150,8150,8150,4470
|
|
20241121,161600,308411890,8150,8150,8150,8150,0
|
|
20241121,161500,308411890,8150,8150,8150,8150,0
|
|
20241121,161400,308411890,8150,8150,8150,8150,0
|
|
20241121,161300,308411890,8150,8150,8150,8150,0
|
|
20241121,161200,308411890,8150,8150,8150,8150,0
|
|
20241121,161100,308411890,8150,8150,8150,8150,0
|
|
20241121,161000,308411890,8150,8150,8150,8150,0
|
|
20241121,160900,308411890,8150,8150,8150,8150,0
|
|
20241121,160800,308411890,8150,8150,8150,8150,0
|
|
20241121,160700,308411890,8150,8150,8150,8150,0
|
|
20241121,160600,308411890,8150,8150,8150,8150,0
|
|
20241121,160500,308411890,8150,8150,8150,8150,0
|
|
20241121,160400,308411890,8150,8150,8150,8150,0
|
|
20241121,160300,308411890,8150,8150,8150,8150,0
|
|
20241121,160200,308411890,8150,8150,8150,8150,0
|
|
20241121,160100,308411890,8150,8150,8150,8150,0
|
|
20241121,160000,308411890,8150,8150,8150,8150,0
|
|
20241121,155900,308411890,8150,8150,8150,8150,0
|
|
20241121,155800,308411890,8150,8150,8150,8150,0
|
|
20241121,155700,308411890,8150,8150,8150,8150,0
|
|
20241121,155600,308411890,8150,8150,8150,8150,0
|
|
20241121,155500,308411890,8150,8150,8150,8150,0
|
|
20241121,155400,308411890,8150,8150,8150,8150,0
|
|
20241121,155300,308411890,8150,8150,8150,8150,0
|
|
20241121,155200,308411890,8150,8150,8150,8150,0
|
|
20241121,155100,308411890,8150,8150,8150,8150,0
|
|
20241121,155000,308411890,8150,8150,8150,8150,0
|
|
20241121,154900,308411890,8150,8150,8150,8150,0
|
|
20241121,154800,308411890,8150,8150,8150,8150,0
|
|
20241121,154700,308411890,8150,8150,8150,8150,4470
|
|
20241121,154600,308411890,8150,8150,8150,8150,0
|
|
20241121,154500,308411890,8150,8150,8150,8150,0
|
|
20241121,154400,308411890,8150,8150,8150,8150,0
|
|
20241121,154300,308411890,8150,8150,8150,8150,0
|
|
20241121,154200,308411890,8150,8150,8150,8150,0
|
|
20241121,154100,308411890,8150,8150,8150,8150,0
|
|
20241121,154000,308411890,8150,8150,8150,8150,0
|
|
20241121,153900,308411890,8150,8150,8150,8150,0
|
|
20241121,153800,308411890,8150,8150,8150,8150,0
|
|
20241121,153700,308411890,8150,8150,8150,8150,0
|
|
20241121,153600,308411890,8150,8150,8150,8150,0
|
|
20241121,153500,308411890,8150,8150,8150,8150,0
|
|
20241121,153400,308411890,8150,8150,8150,8150,0
|
|
20241121,153300,308411890,8150,8150,8150,8150,0
|
|
20241121,153200,308411890,8150,8150,8150,8150,0
|
|
20241121,153100,308411890,8150,8150,8150,8150,0
|
|
20241121,153000,308411890,8150,8150,8150,8150,4470
|
|
20241121,152900,271981390,8120,8120,8120,8120,0
|
|
20241121,152800,271981390,8120,8120,8120,8120,0
|
|
20241121,152700,271981390,8120,8120,8120,8120,0
|
|
20241121,152600,271981390,8120,8120,8120,8120,0
|
|
20241121,152500,271981390,8120,8120,8120,8120,0
|
|
20241121,152400,271981390,8120,8120,8120,8120,0
|
|
20241121,152300,271981390,8120,8120,8120,8120,0
|
|
20241121,152200,271981390,8120,8120,8120,8120,0
|
|
20241121,152100,271981390,8120,8120,8120,8120,0
|
|
20241121,152000,271981390,8120,8120,8120,8120,0
|
|
20241121,151900,271981390,8120,8110,8130,8110,553
|
|
20241121,151800,267491080,8110,8120,8120,8110,48
|
|
20241121,151700,267101770,8110,8120,8120,8110,17
|
|
20241121,151600,266963750,8120,8120,8120,8110,9
|
|
20241121,151500,266890730,8120,8120,8120,8120,52
|
|
20241121,151400,266468490,8120,8120,8120,8120,90
|
|
20241121,151300,265737690,8110,8110,8120,8110,34
|
|
20241121,151200,265461930,8110,8110,8110,8110,146
|
|
20241121,151100,264277870,8110,8110,8120,8110,122
|
|
20241121,151000,263288440,8120,8120,8120,8120,40
|
|
20241121,150900,262963640,8120,8120,8120,8120,26
|
|
20241121,150800,262752520,8120,8120,8120,8110,45
|
|
20241121,150700,262387160,8120,8110,8120,8110,207
|
|
20241121,150600,260708280,8100,8100,8100,8100,0
|
|
20241121,150500,260708280,8100,8100,8100,8100,0
|
|
20241121,150400,260708280,8100,8100,8100,8100,0
|
|
20241121,150300,260708280,8100,8110,8110,8100,2
|
|
20241121,150200,260692070,8100,8100,8100,8100,0
|
|
20241121,150100,260692070,8100,8100,8100,8100,0
|
|
20241121,150000,260692070,8100,8100,8100,8100,1
|
|
20241121,145900,260683970,8110,8110,8110,8110,71
|
|
20241121,145800,260108160,8100,8090,8100,8090,12
|
|
20241121,145700,260010970,8100,8100,8100,8100,2
|
|
20241121,145600,259994770,8090,8090,8090,8090,174
|
|
20241121,145500,258587110,8100,8090,8100,8090,88
|
|
20241121,145400,257875180,8110,8110,8110,8110,0
|
|
20241121,145300,257875180,8110,8090,8110,8090,11
|
|
20241121,145200,257786170,8090,8090,8090,8090,97
|
|
20241121,145100,257001440,8110,8100,8110,8100,11
|
|
20241121,145000,256912330,8100,8100,8100,8100,1
|
|
20241121,144900,256904230,8090,8090,8090,8090,500
|
|
20241121,144800,252859230,8090,8090,8090,8090,1
|
|
20241121,144700,252851140,8100,8100,8100,8100,10
|
|
20241121,144600,252770140,8100,8110,8110,8100,131
|
|
20241121,144500,251708640,8110,8100,8110,8100,200
|
|
20241121,144400,250088510,8100,8080,8100,8080,31
|
|
20241121,144300,249838010,8080,8090,8090,8080,141
|
|
20241121,144200,248698590,8110,8110,8110,8110,1
|
|
20241121,144100,248690480,8080,8080,8080,8080,10
|
|
20241121,144000,248609680,8080,8080,8080,8080,98
|
|
20241121,143900,247817840,8080,8080,8080,8080,11
|
|
20241121,143800,247728960,8120,8120,8120,8120,1
|
|
20241121,143700,247720840,8120,8120,8120,8120,0
|
|
20241121,143600,247720840,8120,8110,8120,8110,53
|
|
20241121,143500,247290680,8110,8110,8110,8110,10
|
|
20241121,143400,247209580,8110,8110,8110,8110,10
|
|
20241121,143300,247128480,8110,8110,8110,8080,3
|
|
20241121,143200,247104180,8080,8100,8100,8080,827
|
|
20241121,143100,240414770,8110,8110,8110,8110,19
|
|
20241121,143000,240260680,8120,8120,8120,8120,1
|
|
20241121,142900,240252560,8120,8120,8120,8120,0
|
|
20241121,142800,240252560,8120,8110,8120,8110,2
|
|
20241121,142700,240236330,8120,8110,8120,8110,21
|
|
20241121,142600,240066010,8120,8120,8120,8120,0
|
|
20241121,142500,240066010,8120,8110,8120,8110,31
|
|
20241121,142400,239814350,8110,8110,8110,8110,1
|
|
20241121,142300,239806240,8090,8090,8090,8090,72
|
|
20241121,142200,239223760,8090,8090,8090,8090,7
|
|
20241121,142100,239167130,8110,8110,8110,8110,0
|
|
20241121,142000,239167130,8110,8090,8110,8090,142
|
|
20241121,141900,238018330,8090,8090,8090,8090,1
|
|
20241121,141800,238010240,8100,8090,8100,8090,3
|
|
20241121,141700,237985950,8120,8120,8120,8120,1
|
|
20241121,141600,237977830,8090,8090,8090,8090,49
|
|
20241121,141500,237581420,8090,8090,8090,8090,150
|
|
20241121,141400,236367920,8090,8090,8090,8090,0
|
|
20241121,141300,236367920,8090,8090,8090,8090,0
|
|
20241121,141200,236367920,8090,8090,8090,8090,200
|
|
20241121,141100,234749920,8130,8130,8130,8130,0
|
|
20241121,141000,234749920,8130,8100,8130,8100,3
|
|
20241121,140900,234725590,8100,8100,8100,8100,164
|
|
20241121,140800,233397190,8130,8120,8130,8120,1200
|
|
20241121,140700,223651190,8120,8120,8120,8120,0
|
|
20241121,140600,223651190,8120,8120,8120,8120,0
|
|
20241121,140500,223651190,8120,8120,8120,8120,0
|
|
20241121,140400,223651190,8120,8110,8120,8110,21
|
|
20241121,140300,223480870,8100,8100,8100,8100,14
|
|
20241121,140200,223367470,8120,8110,8120,8110,60
|
|
20241121,140100,222880340,8120,8110,8120,8110,201
|
|
20241121,140000,221250220,8110,8110,8110,8110,0
|
|
20241121,135900,221250220,8110,8100,8110,8100,13
|
|
20241121,135800,221144910,8100,8100,8100,8100,0
|
|
20241121,135700,221144910,8100,8100,8100,8100,0
|
|
20241121,135600,221144910,8100,8100,8100,8100,0
|
|
20241121,135500,221144910,8100,8100,8100,8100,0
|
|
20241121,135400,221144910,8100,8100,8100,8100,20
|
|
20241121,135300,220982910,8100,8100,8100,8100,436
|
|
20241121,135200,217451310,8100,8100,8100,8100,19
|
|
20241121,135100,217297410,8100,8100,8100,8100,0
|
|
20241121,135000,217297410,8100,8090,8100,8090,33
|
|
20241121,134900,217030430,8090,8090,8090,8090,1
|
|
20241121,134800,217022340,8100,8100,8100,8100,0
|
|
20241121,134700,217022340,8100,8100,8100,8100,0
|
|
20241121,134600,217022340,8100,8100,8100,8100,83
|
|
20241121,134500,216350040,8110,8110,8110,8110,0
|
|
20241121,134400,216350040,8110,8110,8110,8110,0
|
|
20241121,134300,216350040,8110,8110,8110,8110,0
|
|
20241121,134200,216350040,8110,8110,8110,8110,1
|
|
20241121,134100,216341930,8100,8110,8110,8100,141
|
|
20241121,134000,215199820,8100,8100,8100,8100,157
|
|
20241121,133900,213928120,8110,8110,8110,8110,5
|
|
20241121,133800,213887570,8110,8110,8110,8110,0
|
|
20241121,133700,213887570,8110,8110,8110,8110,82
|
|
20241121,133600,213222550,8110,8110,8110,8110,6
|
|
20241121,133500,213173890,8110,8110,8110,8110,12
|
|
20241121,133400,213076570,8100,8110,8110,8100,15
|
|
20241121,133300,212954970,8110,8110,8110,8110,50
|
|
20241121,133200,212549470,8110,8110,8110,8110,0
|
|
20241121,133100,212549470,8110,8110,8110,8110,0
|
|
20241121,133000,212549470,8110,8110,8110,8110,108
|
|
20241121,132900,211673590,8110,8110,8110,8110,10
|
|
20241121,132800,211592490,8110,8110,8110,8110,13
|
|
20241121,132700,211487060,8110,8110,8110,8110,2
|
|
20241121,132600,211470840,8110,8110,8110,8110,0
|
|
20241121,132500,211470840,8110,8110,8110,8110,0
|
|
20241121,132400,211470840,8110,8100,8110,8100,43
|
|
20241121,132300,211122480,8100,8090,8100,8090,36
|
|
20241121,132200,210831050,8100,8090,8100,8090,59
|
|
20241121,132100,210353190,8100,8110,8110,8100,229
|
|
20241121,132000,208498280,8100,8100,8100,8100,220
|
|
20241121,131900,206716280,8110,8100,8110,8100,2
|
|
20241121,131800,206700070,8100,8100,8100,8100,0
|
|
20241121,131700,206700070,8100,8100,8100,8100,0
|
|
20241121,131600,206700070,8100,8100,8100,8100,11
|
|
20241121,131500,206610970,8100,8110,8110,8100,24
|
|
20241121,131400,206416370,8110,8110,8110,8110,0
|
|
20241121,131300,206416370,8110,8110,8110,8110,0
|
|
20241121,131200,206416370,8110,8110,8110,8100,7
|
|
20241121,131100,206359650,8110,8110,8110,8110,26
|
|
20241121,131000,206148790,8110,8110,8110,8110,84
|
|
20241121,130900,205467550,8110,8110,8110,8110,40
|
|
20241121,130800,205143150,8120,8120,8120,8120,0
|
|
20241121,130700,205143150,8120,8120,8120,8120,0
|
|
20241121,130600,205143150,8120,8120,8120,8120,1
|
|
20241121,130500,205135030,8110,8120,8120,8110,42
|
|
20241121,130400,204794390,8120,8090,8120,8090,23
|
|
20241121,130300,204607660,8120,8120,8120,8120,0
|
|
20241121,130200,204607660,8120,8110,8120,8110,2
|
|
20241121,130100,204591430,8110,8110,8110,8110,60
|
|
20241121,130000,204104830,8110,8110,8110,8110,1
|
|
20241121,125900,204096720,8110,8110,8110,8110,0
|
|
20241121,125800,204096720,8110,8110,8110,8110,1
|
|
20241121,125700,204088610,8090,8090,8090,8090,0
|
|
20241121,125600,204088610,8090,8090,8090,8090,0
|
|
20241121,125500,204088610,8090,8090,8090,8090,329
|
|
20241121,125400,201427000,8090,8090,8090,8090,0
|
|
20241121,125300,201427000,8090,8090,8090,8090,72
|
|
20241121,125200,200844520,8100,8100,8100,8100,0
|
|
20241121,125100,200844520,8100,8100,8100,8100,37
|
|
20241121,125000,200544820,8100,8100,8100,8100,0
|
|
20241121,124900,200544820,8100,8100,8100,8090,152
|
|
20241121,124800,199313830,8110,8110,8110,8110,0
|
|
20241121,124700,199313830,8110,8110,8110,8110,0
|
|
20241121,124600,199313830,8110,8110,8110,8110,0
|
|
20241121,124500,199313830,8110,8110,8110,8110,50
|
|
20241121,124400,198908330,8110,8110,8110,8110,0
|
|
20241121,124300,198908330,8110,8110,8110,8110,0
|
|
20241121,124200,198908330,8110,8110,8110,8110,0
|
|
20241121,124100,198908330,8110,8110,8110,8080,97
|
|
20241121,124000,198124380,8100,8100,8100,8100,0
|
|
20241121,123900,198124380,8100,8100,8100,8100,0
|
|
20241121,123800,198124380,8100,8100,8100,8100,0
|
|
20241121,123700,198124380,8100,8100,8100,8100,0
|
|
20241121,123600,198124380,8100,8100,8100,8090,45
|
|
20241121,123500,197759980,8090,8090,8090,8090,0
|
|
20241121,123400,197759980,8090,8090,8090,8090,1
|
|
20241121,123300,197751890,8090,8090,8090,8090,16
|
|
20241121,123200,197622450,8090,8090,8090,8090,0
|
|
20241121,123100,197622450,8090,8090,8090,8090,5
|
|
20241121,123000,197582000,8100,8100,8100,8100,0
|
|
20241121,122900,197582000,8100,8100,8100,8100,0
|
|
20241121,122800,197582000,8100,8100,8100,8100,0
|
|
20241121,122700,197582000,8100,8100,8100,8100,2
|
|
20241121,122600,197565800,8100,8100,8100,8100,0
|
|
20241121,122500,197565800,8100,8090,8100,8090,10
|
|
20241121,122400,197484890,8090,8090,8090,8090,2
|
|
20241121,122300,197468710,8090,8090,8090,8090,3
|
|
20241121,122200,197444440,8090,8090,8090,8090,0
|
|
20241121,122100,197444440,8090,8090,8090,8090,100
|
|
20241121,122000,196635440,8090,8090,8090,8090,0
|
|
20241121,121900,196635440,8090,8100,8100,8090,2
|
|
20241121,121800,196619250,8100,8100,8100,8100,2
|
|
20241121,121700,196603050,8090,8090,8090,8090,1
|
|
20241121,121600,196594960,8090,8090,8090,8090,0
|
|
20241121,121500,196594960,8090,8100,8100,8090,7
|
|
20241121,121400,196538270,8100,8090,8100,8090,16
|
|
20241121,121300,196408690,8080,8090,8090,8080,84
|
|
20241121,121200,195729940,8090,8090,8090,8090,6
|
|
20241121,121100,195681400,8090,8090,8090,8090,50
|
|
20241121,121000,195276900,8090,8090,8090,8090,0
|
|
20241121,120900,195276900,8090,8090,8090,8090,0
|
|
20241121,120800,195276900,8090,8090,8090,8090,0
|
|
20241121,120700,195276900,8090,8090,8090,8090,0
|
|
20241121,120600,195276900,8090,8090,8090,8090,0
|
|
20241121,120500,195276900,8090,8090,8090,8090,0
|
|
20241121,120400,195276900,8090,8090,8090,8090,1
|
|
20241121,120300,195268810,8090,8090,8090,8090,0
|
|
20241121,120200,195268810,8090,8090,8090,8090,0
|
|
20241121,120100,195268810,8090,8090,8090,8090,45
|
|
20241121,120000,194904760,8090,8090,8090,8090,1
|
|
20241121,115900,194896670,8090,8090,8090,8090,8
|
|
20241121,115800,194831950,8090,8090,8090,8090,100
|
|
20241121,115700,194022950,8090,8090,8090,8090,0
|
|
20241121,115600,194022950,8090,8090,8090,8090,0
|
|
20241121,115500,194022950,8090,8090,8090,8090,18
|
|
20241121,115400,193877330,8090,8090,8090,8090,0
|
|
20241121,115300,193877330,8090,8090,8090,8090,236
|
|
20241121,115200,191968090,8100,8100,8100,8100,0
|
|
20241121,115100,191968090,8100,8100,8100,8100,1
|
|
20241121,115000,191959990,8090,8090,8090,8090,260
|
|
20241121,114900,189856590,8090,8100,8100,8090,9
|
|
20241121,114800,189783700,8100,8100,8100,8100,0
|
|
20241121,114700,189783700,8100,8100,8100,8100,87
|
|
20241121,114600,189079000,8110,8100,8110,8100,3
|
|
20241121,114500,189054690,8110,8110,8110,8110,20
|
|
20241121,114400,188892490,8110,8110,8110,8110,2
|
|
20241121,114300,188876270,8120,8120,8120,8120,0
|
|
20241121,114200,188876270,8120,8120,8120,8120,0
|
|
20241121,114100,188876270,8120,8120,8120,8120,0
|
|
20241121,114000,188876270,8120,8120,8120,8120,0
|
|
20241121,113900,188876270,8120,8120,8120,8120,0
|
|
20241121,113800,188876270,8120,8120,8120,8120,0
|
|
20241121,113700,188876270,8120,8120,8120,8120,1
|
|
20241121,113600,188868150,8100,8100,8100,8100,0
|
|
20241121,113500,188868150,8100,8090,8100,8090,516
|
|
20241121,113400,184688560,8100,8100,8100,8100,0
|
|
20241121,113300,184688560,8100,8100,8100,8100,20
|
|
20241121,113200,184526560,8100,8100,8100,8090,149
|
|
20241121,113100,183319750,8100,8100,8100,8100,60
|
|
20241121,113000,182833750,8100,8100,8100,8100,0
|
|
20241121,112900,182833750,8100,8100,8100,8100,0
|
|
20241121,112800,182833750,8100,8100,8100,8100,202
|
|
20241121,112700,181197550,8100,8100,8100,8100,0
|
|
20241121,112600,181197550,8100,8100,8100,8100,10
|
|
20241121,112500,181116550,8100,8100,8100,8100,1
|
|
20241121,112400,181108450,8090,8090,8090,8090,0
|
|
20241121,112300,181108450,8090,8090,8090,8090,0
|
|
20241121,112200,181108450,8090,8090,8090,8090,138
|
|
20241121,112100,179992030,8100,8100,8100,8100,4
|
|
20241121,112000,179959630,8100,8100,8100,8100,123
|
|
20241121,111900,178963330,8100,8100,8100,8100,56
|
|
20241121,111800,178509730,8100,8100,8100,8100,0
|
|
20241121,111700,178509730,8100,8100,8100,8100,0
|
|
20241121,111600,178509730,8100,8100,8100,8100,2
|
|
20241121,111500,178493530,8100,8100,8100,8100,5
|
|
20241121,111400,178453030,8100,8100,8100,8100,1
|
|
20241121,111300,178444930,8090,8090,8090,8090,13
|
|
20241121,111200,178339760,8090,8090,8090,8090,7
|
|
20241121,111100,178283130,8100,8100,8100,8100,0
|
|
20241121,111000,178283130,8100,8100,8100,8100,1
|
|
20241121,110900,178275030,8100,8100,8100,8100,0
|
|
20241121,110800,178275030,8100,8100,8100,8100,202
|
|
20241121,110700,176638830,8100,8100,8100,8100,0
|
|
20241121,110600,176638830,8100,8100,8100,8100,0
|
|
20241121,110500,176638830,8100,8100,8100,8100,0
|
|
20241121,110400,176638830,8100,8100,8100,8100,1
|
|
20241121,110300,176630730,8110,8110,8110,8110,2
|
|
20241121,110200,176614510,8080,8080,8080,8080,1
|
|
20241121,110100,176606430,8120,8090,8120,8090,82
|
|
20241121,110000,175943020,8100,8100,8100,8100,1
|
|
20241121,105900,175934920,8100,8100,8100,8100,248
|
|
20241121,105800,173926120,8100,8100,8100,8100,0
|
|
20241121,105700,173926120,8100,8090,8100,8080,197
|
|
20241121,105600,172333840,8100,8100,8100,8100,1
|
|
20241121,105500,172325740,8090,8090,8090,8090,1
|
|
20241121,105400,172317650,8120,8120,8120,8120,0
|
|
20241121,105300,172317650,8120,8110,8120,8110,13
|
|
20241121,105200,172212210,8110,8080,8110,8080,44
|
|
20241121,105100,171856660,8080,8110,8110,8080,147
|
|
20241121,105000,170668870,8120,8130,8130,8120,16
|
|
20241121,104900,170538800,8080,8130,8130,8080,960
|
|
20241121,104800,162773610,8130,8130,8130,8110,173
|
|
20241121,104700,161370520,8110,8130,8130,8110,323
|
|
20241121,104600,158748490,8130,8120,8130,8120,52
|
|
20241121,104500,158326230,8130,8140,8140,8120,244
|
|
20241121,104400,156344880,8130,8140,8140,8130,5
|
|
20241121,104300,156304220,8130,8120,8130,8120,478
|
|
20241121,104200,152422760,8120,8120,8120,8120,36
|
|
20241121,104100,152130440,8110,8110,8110,8110,19
|
|
20241121,104000,151976350,8110,8110,8110,8110,1
|
|
20241121,103900,151968240,8110,8110,8110,8110,37
|
|
20241121,103800,151668170,8110,8090,8110,8090,434
|
|
20241121,103700,148153370,8090,8100,8100,8090,87
|
|
20241121,103600,147449130,8090,8090,8090,8090,75
|
|
20241121,103500,146842380,8100,8100,8100,8100,3
|
|
20241121,103400,146818080,8100,8100,8100,8100,4
|
|
20241121,103300,146785680,8110,8110,8110,8110,1
|
|
20241121,103200,146777570,8100,8100,8100,8100,100
|
|
20241121,103100,145967570,8100,8100,8110,8100,6
|
|
20241121,103000,145918960,8110,8110,8110,8110,1
|
|
20241121,102900,145910850,8110,8110,8110,8110,1
|
|
20241121,102800,145902740,8110,8110,8110,8110,1
|
|
20241121,102700,145894630,8110,8110,8110,8110,0
|
|
20241121,102600,145894630,8110,8110,8110,8110,1
|
|
20241121,102500,145886520,8100,8100,8100,8100,377
|
|
20241121,102400,142832820,8110,8110,8110,8110,0
|
|
20241121,102300,142832820,8110,8120,8120,8110,2
|
|
20241121,102200,142816590,8120,8110,8120,8110,142
|
|
20241121,102100,141664960,8110,8120,8130,8110,50
|
|
20241121,102000,141259040,8130,8130,8130,8120,174
|
|
20241121,101900,139844770,8130,8130,8130,8130,0
|
|
20241121,101800,139844770,8130,8130,8130,8130,0
|
|
20241121,101700,139844770,8130,8130,8130,8130,53
|
|
20241121,101600,139413880,8130,8130,8130,8130,1
|
|
20241121,101500,139405750,8110,8110,8110,8110,1
|
|
20241121,101400,139397640,8100,8120,8120,8100,75
|
|
20241121,101300,138789710,8130,8130,8130,8120,4
|
|
20241121,101200,138757210,8140,8130,8140,8130,1092
|
|
20241121,101100,129870620,8130,8130,8130,8130,1
|
|
20241121,101000,129862490,8120,8130,8130,8120,290
|
|
20241121,100900,127504990,8130,8130,8130,8130,448
|
|
20241121,100800,123862750,8130,8130,8130,8130,5
|
|
20241121,100700,123822100,8120,8120,8120,8120,11
|
|
20241121,100600,123732780,8120,8120,8120,8120,208
|
|
20241121,100500,122043820,8100,8100,8120,8100,302
|
|
20241121,100400,119597580,8100,8100,8100,8100,2
|
|
20241121,100300,119581380,8090,8100,8100,8090,66
|
|
20241121,100200,119046830,8110,8110,8110,8110,30
|
|
20241121,100100,118803530,8110,8110,8110,8110,5
|
|
20241121,100000,118762980,8110,8110,8110,8110,0
|
|
20241121,095900,118762980,8110,8110,8110,8110,0
|
|
20241121,095800,118762980,8110,8110,8110,8110,0
|
|
20241121,095700,118762980,8110,8110,8110,8110,0
|
|
20241121,095600,118762980,8110,8100,8110,8100,109
|
|
20241121,095500,117880070,8100,8100,8100,8100,55
|
|
20241121,095400,117434570,8110,8110,8110,8110,1
|
|
20241121,095300,117426460,8100,8100,8100,8100,22
|
|
20241121,095200,117248260,8100,8090,8100,8070,931
|
|
20241121,095100,109725210,8100,8100,8100,8100,3
|
|
20241121,095000,109700910,8100,8100,8100,8100,3
|
|
20241121,094900,109676610,8110,8110,8110,8110,0
|
|
20241121,094800,109676610,8110,8110,8110,8110,1
|
|
20241121,094700,109668500,8100,8100,8100,8100,20
|
|
20241121,094600,109506500,8100,8100,8100,8100,6
|
|
20241121,094500,109457900,8100,8100,8100,8100,2
|
|
20241121,094400,109441700,8100,8090,8100,8090,7
|
|
20241121,094300,109385020,8100,8100,8100,8100,0
|
|
20241121,094200,109385020,8100,8110,8110,8100,9
|
|
20241121,094100,109312110,8090,8090,8090,8090,12
|
|
20241121,094000,109215030,8110,8100,8110,8100,12
|
|
20241121,093900,109117810,8110,8110,8110,8110,0
|
|
20241121,093800,109117810,8110,8110,8110,8110,2
|
|
20241121,093700,109101590,8110,8090,8110,8080,108
|
|
20241121,093600,108227940,8080,8080,8080,8080,0
|
|
20241121,093500,108227940,8080,8090,8090,8080,448
|
|
20241121,093400,104608080,8130,8130,8130,8130,5
|
|
20241121,093300,104567430,8130,8130,8130,8070,3442
|
|
20241121,093200,76757320,8100,8140,8140,8100,172
|
|
20241121,093100,75363880,8140,8140,8140,8140,7
|
|
20241121,093000,75306900,8100,8100,8100,8100,56
|
|
20241121,092900,74853300,8100,8100,8150,8100,110
|
|
20241121,092800,73962200,8100,8100,8100,8100,12
|
|
20241121,092700,73865000,8100,8100,8100,8100,1
|
|
20241121,092600,73856900,8080,8090,8090,8080,750
|
|
20241121,092500,67792740,8100,8100,8100,8100,50
|
|
20241121,092400,67387740,8140,8140,8140,8140,0
|
|
20241121,092300,67387740,8140,8120,8140,8090,2471
|
|
20241121,092200,47364420,8110,8110,8110,8110,0
|
|
20241121,092100,47364420,8110,8120,8120,8110,275
|
|
20241121,092000,45131430,8150,8150,8150,8150,0
|
|
20241121,091900,45131430,8150,8150,8150,8150,1
|
|
20241121,091800,45123280,8140,8140,8140,8140,28
|
|
20241121,091700,44895360,8140,8120,8150,8120,250
|
|
20241121,091600,42865310,8120,8120,8120,8120,1
|
|
20241121,091500,42857190,8110,8120,8120,8110,170
|
|
20241121,091400,41476810,8110,8110,8110,8110,0
|
|
20241121,091300,41476810,8110,8110,8110,8110,60
|
|
20241121,091200,40990210,8110,8110,8110,8110,141
|
|
20241121,091100,39846700,8110,8110,8110,8100,633
|
|
20241121,091000,34719270,8110,8160,8160,8110,411
|
|
20241121,090900,31386010,8110,8140,8190,8110,687
|
|
20241121,090800,25802630,8150,8190,8190,8140,73
|
|
20241121,090700,25206810,8130,8190,8190,8130,48
|
|
20241121,090600,24816200,8190,8190,8190,8190,40
|
|
20241121,090500,24488600,8190,8190,8190,8190,3
|
|
20241121,090400,24464030,8130,8200,8200,8130,98
|
|
20241121,090300,23666410,8130,8140,8140,8130,181
|
|
20241121,090200,22193380,8150,8150,8150,8130,231
|
|
20241121,090100,20312010,8150,8190,8190,8150,1211
|
|
20241121,090000,10419190,8240,8240,8240,8180,1267
|