589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184600,846133590,8080,8080,8080,8080,1677
|
|
20241122,184500,846133590,8080,8080,8080,8080,0
|
|
20241122,184400,846133590,8080,8080,8080,8080,0
|
|
20241122,184300,846133590,8080,8080,8080,8080,0
|
|
20241122,184200,846133590,8080,8080,8080,8080,0
|
|
20241122,184100,846133590,8080,8080,8080,8080,0
|
|
20241122,184000,846133590,8080,8080,8080,8080,0
|
|
20241122,183900,846133590,8080,8080,8080,8080,0
|
|
20241122,183800,846133590,8080,8080,8080,8080,0
|
|
20241122,183700,846133590,8080,8080,8080,8080,0
|
|
20241122,183600,846133590,8080,8080,8080,8080,0
|
|
20241122,183500,846133590,8080,8080,8080,8080,0
|
|
20241122,183400,846133590,8080,8080,8080,8080,0
|
|
20241122,183300,846133590,8080,8080,8080,8080,0
|
|
20241122,183200,846133590,8080,8080,8080,8080,0
|
|
20241122,183100,846133590,8080,8080,8080,8080,0
|
|
20241122,183000,846133590,8080,8080,8080,8080,0
|
|
20241122,182900,846133590,8080,8080,8080,8080,0
|
|
20241122,182800,846133590,8080,8080,8080,8080,0
|
|
20241122,182700,846133590,8080,8080,8080,8080,0
|
|
20241122,182600,846133590,8080,8080,8080,8080,0
|
|
20241122,182500,846133590,8080,8080,8080,8080,0
|
|
20241122,182400,846133590,8080,8080,8080,8080,0
|
|
20241122,182300,846133590,8080,8080,8080,8080,0
|
|
20241122,182200,846133590,8080,8080,8080,8080,0
|
|
20241122,182100,846133590,8080,8080,8080,8080,0
|
|
20241122,182000,846133590,8080,8080,8080,8080,0
|
|
20241122,181900,846133590,8080,8080,8080,8080,0
|
|
20241122,181800,846133590,8080,8080,8080,8080,0
|
|
20241122,181700,846133590,8080,8080,8080,8080,0
|
|
20241122,181600,846133590,8080,8080,8080,8080,1677
|
|
20241122,181500,846133590,8080,8080,8080,8080,0
|
|
20241122,181400,846133590,8080,8080,8080,8080,0
|
|
20241122,181300,846133590,8080,8080,8080,8080,0
|
|
20241122,181200,846133590,8080,8080,8080,8080,0
|
|
20241122,181100,846133590,8080,8080,8080,8080,0
|
|
20241122,181000,846133590,8080,8080,8080,8080,0
|
|
20241122,180900,846133590,8080,8080,8080,8080,0
|
|
20241122,180800,846133590,8080,8080,8080,8080,0
|
|
20241122,180700,846133590,8080,8080,8080,8080,0
|
|
20241122,180600,846133590,8080,8080,8080,8080,0
|
|
20241122,180500,846133590,8080,8080,8080,8080,0
|
|
20241122,180400,846133590,8080,8080,8080,8080,0
|
|
20241122,180300,846133590,8080,8080,8080,8080,0
|
|
20241122,180200,846133590,8080,8080,8080,8080,0
|
|
20241122,180100,846133590,8080,8080,8080,8080,0
|
|
20241122,180000,846133590,8080,8080,8080,8080,0
|
|
20241122,175900,846133590,8080,8080,8080,8080,0
|
|
20241122,175800,846133590,8080,8080,8080,8080,0
|
|
20241122,175700,846133590,8080,8080,8080,8080,0
|
|
20241122,175600,846133590,8080,8080,8080,8080,0
|
|
20241122,175500,846133590,8080,8080,8080,8080,0
|
|
20241122,175400,846133590,8080,8080,8080,8080,0
|
|
20241122,175300,846133590,8080,8080,8080,8080,0
|
|
20241122,175200,846133590,8080,8080,8080,8080,0
|
|
20241122,175100,846133590,8080,8080,8080,8080,0
|
|
20241122,175000,846133590,8080,8080,8080,8080,0
|
|
20241122,174900,846133590,8080,8080,8080,8080,0
|
|
20241122,174800,846133590,8080,8080,8080,8080,0
|
|
20241122,174700,846133590,8080,8080,8080,8080,0
|
|
20241122,174600,846133590,8080,8080,8080,8080,1677
|
|
20241122,174500,846133590,8080,8080,8080,8080,0
|
|
20241122,174400,846133590,8080,8080,8080,8080,0
|
|
20241122,174300,846133590,8080,8080,8080,8080,0
|
|
20241122,174200,846133590,8080,8080,8080,8080,0
|
|
20241122,174100,846133590,8080,8080,8080,8080,0
|
|
20241122,174000,846133590,8080,8080,8080,8080,0
|
|
20241122,173900,846133590,8080,8080,8080,8080,0
|
|
20241122,173800,846133590,8080,8080,8080,8080,0
|
|
20241122,173700,846133590,8080,8080,8080,8080,0
|
|
20241122,173600,846133590,8080,8080,8080,8080,0
|
|
20241122,173500,846133590,8080,8080,8080,8080,0
|
|
20241122,173400,846133590,8080,8080,8080,8080,0
|
|
20241122,173300,846133590,8080,8080,8080,8080,0
|
|
20241122,173200,846133590,8080,8080,8080,8080,0
|
|
20241122,173100,846133590,8080,8080,8080,8080,0
|
|
20241122,173000,846133590,8080,8080,8080,8080,0
|
|
20241122,172900,846133590,8080,8080,8080,8080,0
|
|
20241122,172800,846133590,8080,8080,8080,8080,0
|
|
20241122,172700,846133590,8080,8080,8080,8080,0
|
|
20241122,172600,846133590,8080,8080,8080,8080,0
|
|
20241122,172500,846133590,8080,8080,8080,8080,0
|
|
20241122,172400,846133590,8080,8080,8080,8080,0
|
|
20241122,172300,846133590,8080,8080,8080,8080,0
|
|
20241122,172200,846133590,8080,8080,8080,8080,0
|
|
20241122,172100,846133590,8080,8080,8080,8080,0
|
|
20241122,172000,846133590,8080,8080,8080,8080,0
|
|
20241122,171900,846133590,8080,8080,8080,8080,0
|
|
20241122,171800,846133590,8080,8080,8080,8080,0
|
|
20241122,171700,846133590,8080,8080,8080,8080,0
|
|
20241122,171600,846133590,8080,8080,8080,8080,1677
|
|
20241122,171500,846133590,8080,8080,8080,8080,0
|
|
20241122,171400,846133590,8080,8080,8080,8080,0
|
|
20241122,171300,846133590,8080,8080,8080,8080,0
|
|
20241122,171200,846133590,8080,8080,8080,8080,0
|
|
20241122,171100,846133590,8080,8080,8080,8080,0
|
|
20241122,171000,846133590,8080,8080,8080,8080,0
|
|
20241122,170900,846133590,8080,8080,8080,8080,0
|
|
20241122,170800,846133590,8080,8080,8080,8080,0
|
|
20241122,170700,846133590,8080,8080,8080,8080,0
|
|
20241122,170600,846133590,8080,8080,8080,8080,0
|
|
20241122,170500,846133590,8080,8080,8080,8080,0
|
|
20241122,170400,846133590,8080,8080,8080,8080,0
|
|
20241122,170300,846133590,8080,8080,8080,8080,0
|
|
20241122,170200,846133590,8080,8080,8080,8080,0
|
|
20241122,170100,846133590,8080,8080,8080,8080,0
|
|
20241122,170000,846133590,8080,8080,8080,8080,0
|
|
20241122,165900,846133590,8080,8080,8080,8080,0
|
|
20241122,165800,846133590,8080,8080,8080,8080,0
|
|
20241122,165700,846133590,8080,8080,8080,8080,0
|
|
20241122,165600,846133590,8080,8080,8080,8080,0
|
|
20241122,165500,846133590,8080,8080,8080,8080,0
|
|
20241122,165400,846133590,8080,8080,8080,8080,0
|
|
20241122,165300,846133590,8080,8080,8080,8080,0
|
|
20241122,165200,846133590,8080,8080,8080,8080,0
|
|
20241122,165100,846133590,8080,8080,8080,8080,0
|
|
20241122,165000,846133590,8080,8080,8080,8080,0
|
|
20241122,164900,846133590,8080,8080,8080,8080,0
|
|
20241122,164800,846133590,8080,8080,8080,8080,0
|
|
20241122,164700,846133590,8080,8080,8080,8080,0
|
|
20241122,164600,846133590,8080,8080,8080,8080,1677
|
|
20241122,164500,846133590,8080,8080,8080,8080,0
|
|
20241122,164400,846133590,8080,8080,8080,8080,0
|
|
20241122,164300,846133590,8080,8080,8080,8080,0
|
|
20241122,164200,846133590,8080,8080,8080,8080,0
|
|
20241122,164100,846133590,8080,8080,8080,8080,0
|
|
20241122,164000,846133590,8080,8080,8080,8080,0
|
|
20241122,163900,846133590,8080,8080,8080,8080,0
|
|
20241122,163800,846133590,8080,8080,8080,8080,0
|
|
20241122,163700,846133590,8080,8080,8080,8080,0
|
|
20241122,163600,846133590,8080,8080,8080,8080,0
|
|
20241122,163500,846133590,8080,8080,8080,8080,0
|
|
20241122,163400,846133590,8080,8080,8080,8080,0
|
|
20241122,163300,846133590,8080,8080,8080,8080,0
|
|
20241122,163200,846133590,8080,8080,8080,8080,0
|
|
20241122,163100,846133590,8080,8080,8080,8080,0
|
|
20241122,163000,846133590,8080,8080,8080,8080,0
|
|
20241122,162900,846133590,8080,8080,8080,8080,0
|
|
20241122,162800,846133590,8080,8080,8080,8080,0
|
|
20241122,162700,846133590,8080,8080,8080,8080,0
|
|
20241122,162600,846133590,8080,8080,8080,8080,0
|
|
20241122,162500,846133590,8080,8080,8080,8080,0
|
|
20241122,162400,846133590,8080,8080,8080,8080,0
|
|
20241122,162300,846133590,8080,8080,8080,8080,0
|
|
20241122,162200,846133590,8080,8080,8080,8080,0
|
|
20241122,162100,846133590,8080,8080,8080,8080,0
|
|
20241122,162000,846133590,8080,8080,8080,8080,0
|
|
20241122,161900,846133590,8080,8080,8080,8080,0
|
|
20241122,161800,846133590,8080,8080,8080,8080,0
|
|
20241122,161700,846133590,8080,8080,8080,8080,0
|
|
20241122,161600,846133590,8080,8080,8080,8080,1677
|
|
20241122,161500,846133590,8080,8080,8080,8080,0
|
|
20241122,161400,846133590,8080,8080,8080,8080,0
|
|
20241122,161300,846133590,8080,8080,8080,8080,0
|
|
20241122,161200,846133590,8080,8080,8080,8080,0
|
|
20241122,161100,846133590,8080,8080,8080,8080,0
|
|
20241122,161000,846133590,8080,8080,8080,8080,0
|
|
20241122,160900,846133590,8080,8080,8080,8080,0
|
|
20241122,160800,846133590,8080,8080,8080,8080,0
|
|
20241122,160700,846133590,8080,8080,8080,8080,0
|
|
20241122,160600,846133590,8080,8080,8080,8080,0
|
|
20241122,160500,846133590,8080,8080,8080,8080,0
|
|
20241122,160400,846133590,8080,8080,8080,8080,0
|
|
20241122,160300,846133590,8080,8080,8080,8080,0
|
|
20241122,160200,846133590,8080,8080,8080,8080,0
|
|
20241122,160100,846133590,8080,8080,8080,8080,0
|
|
20241122,160000,846133590,8080,8080,8080,8080,0
|
|
20241122,155900,846133590,8080,8080,8080,8080,0
|
|
20241122,155800,846133590,8080,8080,8080,8080,0
|
|
20241122,155700,846133590,8080,8080,8080,8080,0
|
|
20241122,155600,846133590,8080,8080,8080,8080,0
|
|
20241122,155500,846133590,8080,8080,8080,8080,0
|
|
20241122,155400,846133590,8080,8080,8080,8080,0
|
|
20241122,155300,846133590,8080,8080,8080,8080,0
|
|
20241122,155200,846133590,8080,8080,8080,8080,0
|
|
20241122,155100,846133590,8080,8080,8080,8080,0
|
|
20241122,155000,846133590,8080,8080,8080,8080,0
|
|
20241122,154900,846133590,8080,8080,8080,8080,0
|
|
20241122,154800,846133590,8080,8080,8080,8080,0
|
|
20241122,154700,846133590,8080,8080,8080,8080,0
|
|
20241122,154600,846133590,8080,8080,8080,8080,1677
|
|
20241122,154500,846133590,8080,8080,8080,8080,0
|
|
20241122,154400,846133590,8080,8080,8080,8080,0
|
|
20241122,154300,846133590,8080,8080,8080,8080,0
|
|
20241122,154200,846133590,8080,8080,8080,8080,0
|
|
20241122,154100,846133590,8080,8080,8080,8080,0
|
|
20241122,154000,846133590,8080,8080,8080,8080,0
|
|
20241122,153900,846133590,8080,8080,8080,8080,0
|
|
20241122,153800,846133590,8080,8080,8080,8080,0
|
|
20241122,153700,846133590,8080,8080,8080,8080,0
|
|
20241122,153600,846133590,8080,8080,8080,8080,0
|
|
20241122,153500,846133590,8080,8080,8080,8080,0
|
|
20241122,153400,846133590,8080,8080,8080,8080,0
|
|
20241122,153300,846133590,8080,8080,8080,8080,0
|
|
20241122,153200,846133590,8080,8080,8080,8080,0
|
|
20241122,153100,846133590,8080,8080,8080,8080,0
|
|
20241122,153000,846133590,8080,8080,8080,8080,1677
|
|
20241122,152900,832583430,8100,8100,8100,8100,0
|
|
20241122,152800,832583430,8100,8100,8100,8100,0
|
|
20241122,152700,832583430,8100,8100,8100,8100,0
|
|
20241122,152600,832583430,8100,8100,8100,8100,0
|
|
20241122,152500,832583430,8100,8100,8100,8100,0
|
|
20241122,152400,832583430,8100,8100,8100,8100,0
|
|
20241122,152300,832583430,8100,8100,8100,8100,0
|
|
20241122,152200,832583430,8100,8100,8100,8100,0
|
|
20241122,152100,832583430,8100,8100,8100,8100,0
|
|
20241122,152000,832583430,8100,8100,8100,8100,0
|
|
20241122,151900,832583430,8100,8080,8100,8080,37
|
|
20241122,151800,832284030,8080,8080,8080,8080,6
|
|
20241122,151700,832235550,8100,8100,8100,8100,1
|
|
20241122,151600,832227450,8080,8100,8110,8080,404
|
|
20241122,151500,828959080,8100,8100,8100,8100,12
|
|
20241122,151400,828861880,8100,8100,8100,8100,0
|
|
20241122,151300,828861880,8100,8090,8100,8090,101
|
|
20241122,151200,828044780,8090,8080,8090,8080,112
|
|
20241122,151100,827138820,8080,8080,8080,8070,226
|
|
20241122,151000,825314700,8080,8080,8080,8070,184
|
|
20241122,150900,823829720,8080,8070,8080,8070,52
|
|
20241122,150800,823409760,8070,8080,8080,8070,351
|
|
20241122,150700,820577170,8080,8080,8080,8080,0
|
|
20241122,150600,820577170,8080,8080,8080,8080,57
|
|
20241122,150500,820116610,8080,8080,8080,8080,2
|
|
20241122,150400,820100450,8080,8090,8090,8080,462
|
|
20241122,150300,816366190,8090,8080,8090,8080,65
|
|
20241122,150200,815840980,8090,8090,8090,8090,0
|
|
20241122,150100,815840980,8090,8090,8090,8090,20
|
|
20241122,150000,815679180,8090,8090,8090,8080,287
|
|
20241122,145900,813359670,8090,8080,8090,8080,84
|
|
20241122,145800,812680910,8080,8080,8090,8080,47
|
|
20241122,145700,812301140,8090,8090,8090,8090,50
|
|
20241122,145600,811896640,8090,8080,8090,8080,41
|
|
20241122,145500,811565350,8090,8090,8090,8090,2
|
|
20241122,145400,811549170,8080,8090,8090,8080,1291
|
|
20241122,145300,801117880,8100,8100,8100,8100,0
|
|
20241122,145200,801117880,8100,8100,8100,8100,40
|
|
20241122,145100,800793880,8100,8080,8100,8080,101
|
|
20241122,145000,799977780,8080,8100,8100,8080,71
|
|
20241122,144900,799402900,8100,8090,8100,8090,25
|
|
20241122,144800,799200470,8090,8090,8090,8090,6
|
|
20241122,144700,799151930,8080,8090,8090,8080,110
|
|
20241122,144600,798262930,8090,8090,8090,8090,66
|
|
20241122,144500,797728990,8090,8090,8090,8080,192
|
|
20241122,144400,796177610,8110,8110,8110,8110,120
|
|
20241122,144300,795204410,8090,8090,8090,8090,0
|
|
20241122,144200,795204410,8090,8110,8110,8090,205
|
|
20241122,144100,793544140,8110,8110,8110,8090,121
|
|
20241122,144000,792564630,8110,8090,8110,8090,101
|
|
20241122,143900,791746920,8110,8100,8110,8100,90
|
|
20241122,143800,791017090,8090,8090,8090,8090,15
|
|
20241122,143700,790895740,8090,8100,8100,8090,155
|
|
20241122,143600,789640940,8080,8090,8090,8080,100
|
|
20241122,143500,788832770,8090,8100,8100,8090,420
|
|
20241122,143400,785434960,8110,8100,8110,8100,45
|
|
20241122,143300,785070450,8110,8100,8110,8100,60
|
|
20241122,143200,784584440,8100,8090,8100,8090,14
|
|
20241122,143100,784471170,8090,8090,8090,8090,135
|
|
20241122,143000,783379020,8080,8080,8080,8080,0
|
|
20241122,142900,783379020,8080,8080,8100,8080,151
|
|
20241122,142800,782158920,8100,8090,8100,8090,20
|
|
20241122,142700,781997110,8090,8090,8090,8090,40
|
|
20241122,142600,781673510,8080,8080,8080,8080,160
|
|
20241122,142500,780380710,8090,8100,8100,8090,71
|
|
20241122,142400,779805720,8100,8090,8100,8090,69
|
|
20241122,142300,779246910,8080,8080,8080,8080,0
|
|
20241122,142200,779246910,8080,8080,8080,8080,110
|
|
20241122,142100,778358110,8090,8090,8090,8090,100
|
|
20241122,142000,777549110,8080,8080,8090,8080,127
|
|
20241122,141900,776522940,8080,8080,8080,8080,346
|
|
20241122,141800,773727260,8080,8090,8090,8080,1058
|
|
20241122,141700,765178320,8080,8080,8080,8080,0
|
|
20241122,141600,765178320,8080,8080,8080,8080,137
|
|
20241122,141500,764071360,8080,8080,8080,8080,100
|
|
20241122,141400,763263360,8090,8090,8090,8090,364
|
|
20241122,141300,760318600,8100,8100,8100,8100,1
|
|
20241122,141200,760310500,8090,8090,8090,8090,13
|
|
20241122,141100,760205330,8090,8090,8090,8090,5
|
|
20241122,141000,760164880,8100,8100,8100,8100,0
|
|
20241122,140900,760164880,8100,8100,8100,8100,11
|
|
20241122,140800,760075780,8080,8080,8080,8080,71
|
|
20241122,140700,759502100,8090,8090,8090,8090,0
|
|
20241122,140600,759502100,8090,8080,8090,8080,333
|
|
20241122,140500,756811450,8080,8090,8090,8080,591
|
|
20241122,140400,752035420,8080,8080,8080,8080,0
|
|
20241122,140300,752035420,8080,8080,8080,8080,0
|
|
20241122,140200,752035420,8080,8080,8080,8080,201
|
|
20241122,140100,750411340,8080,8090,8090,8080,1473
|
|
20241122,140000,738502630,8090,8090,8090,8090,24
|
|
20241122,135900,738308470,8100,8110,8110,8100,36
|
|
20241122,135800,738016770,8110,8110,8110,8110,0
|
|
20241122,135700,738016770,8110,8110,8110,8110,101
|
|
20241122,135600,737197660,8080,8080,8110,8080,721
|
|
20241122,135500,731371950,8080,8110,8110,8080,6040
|
|
20241122,135400,682541450,8110,8110,8110,8110,70
|
|
20241122,135300,681973750,8100,8110,8110,8100,120
|
|
20241122,135200,681001450,8110,8110,8110,8100,57
|
|
20241122,135100,680539230,8100,8100,8100,8100,151
|
|
20241122,135000,679316130,8100,8100,8100,8100,13
|
|
20241122,134900,679210830,8110,8120,8120,8110,414
|
|
20241122,134800,675852490,8120,8120,8120,8120,63
|
|
20241122,134700,675340930,8120,8100,8120,8100,191
|
|
20241122,134600,673793810,8130,8120,8130,8120,52
|
|
20241122,134500,673371550,8120,8120,8120,8120,121
|
|
20241122,134400,672389030,8120,8120,8120,8120,11
|
|
20241122,134300,672299710,8120,8130,8130,8100,241
|
|
20241122,134200,670346390,8130,8130,8130,8130,140
|
|
20241122,134100,669208190,8130,8130,8130,8130,1
|
|
20241122,134000,669200060,8100,8120,8120,8100,207
|
|
20241122,133900,667522560,8120,8120,8120,8120,30
|
|
20241122,133800,667278960,8100,8100,8100,8100,110
|
|
20241122,133700,666387960,8130,8120,8130,8120,82
|
|
20241122,133600,665721710,8120,8120,8120,8120,20
|
|
20241122,133500,665559310,8110,8110,8110,8110,9
|
|
20241122,133400,665486320,8100,8100,8100,8100,59
|
|
20241122,133300,665008420,8100,8100,8110,8100,312
|
|
20241122,133200,662481210,8110,8110,8110,8110,288
|
|
20241122,133100,660145530,8110,8110,8120,8110,190
|
|
20241122,133000,658604620,8110,8110,8110,8110,67
|
|
20241122,132900,658061250,8120,8120,8120,8120,0
|
|
20241122,132800,658061250,8120,8130,8130,8120,30
|
|
20241122,132700,657817550,8130,8130,8130,8130,42
|
|
20241122,132600,657476090,8130,8130,8130,8130,1
|
|
20241122,132500,657467960,8120,8120,8120,8120,180
|
|
20241122,132400,656006360,8120,8100,8120,8100,152
|
|
20241122,132300,654774770,8110,8100,8110,8100,86
|
|
20241122,132200,654078160,8100,8100,8110,8100,209
|
|
20241122,132100,652385110,8100,8100,8100,8100,0
|
|
20241122,132000,652385110,8100,8100,8100,8100,0
|
|
20241122,131900,652385110,8100,8100,8100,8100,0
|
|
20241122,131800,652385110,8100,8100,8100,8100,120
|
|
20241122,131700,651413110,8100,8100,8100,8100,0
|
|
20241122,131600,651413110,8100,8100,8100,8100,30
|
|
20241122,131500,651170110,8100,8100,8100,8100,0
|
|
20241122,131400,651170110,8100,8100,8100,8100,0
|
|
20241122,131300,651170110,8100,8100,8100,8100,181
|
|
20241122,131200,649704010,8110,8110,8110,8110,0
|
|
20241122,131100,649704010,8110,8110,8110,8110,0
|
|
20241122,131000,649704010,8110,8110,8110,8110,27
|
|
20241122,130900,649485040,8110,8110,8110,8110,0
|
|
20241122,130800,649485040,8110,8110,8110,8110,7
|
|
20241122,130700,649428270,8100,8100,8100,8100,0
|
|
20241122,130600,649428270,8100,8100,8100,8100,155
|
|
20241122,130500,648172770,8100,8100,8100,8100,0
|
|
20241122,130400,648172770,8100,8100,8100,8100,0
|
|
20241122,130300,648172770,8100,8110,8110,8100,2059
|
|
20241122,130200,631491170,8120,8120,8120,8120,0
|
|
20241122,130100,631491170,8120,8120,8120,8120,0
|
|
20241122,130000,631491170,8120,8120,8120,8120,1
|
|
20241122,125900,631483050,8120,8120,8120,8120,0
|
|
20241122,125800,631483050,8120,8120,8120,8110,108
|
|
20241122,125700,630606160,8110,8110,8110,8110,124
|
|
20241122,125600,629600520,8120,8120,8120,8120,1
|
|
20241122,125500,629592400,8120,8120,8120,8120,1
|
|
20241122,125400,629584280,8110,8110,8110,8110,20
|
|
20241122,125300,629422080,8120,8120,8120,8120,1
|
|
20241122,125200,629413960,8120,8120,8120,8120,1
|
|
20241122,125100,629405840,8110,8110,8110,8110,0
|
|
20241122,125000,629405840,8110,8120,8120,8110,632
|
|
20241122,124900,624280310,8120,8120,8120,8120,0
|
|
20241122,124800,624280310,8120,8120,8120,8120,1
|
|
20241122,124700,624272190,8120,8120,8120,8120,2
|
|
20241122,124600,624255950,8110,8110,8110,8110,0
|
|
20241122,124500,624255950,8110,8120,8120,8110,8
|
|
20241122,124400,624191060,8110,8120,8120,8110,396
|
|
20241122,124300,620979470,8120,8120,8120,8120,2
|
|
20241122,124200,620963230,8130,8130,8130,8130,1
|
|
20241122,124100,620955100,8130,8130,8130,8130,0
|
|
20241122,124000,620955100,8130,8130,8130,8130,1
|
|
20241122,123900,620946970,8130,8130,8130,8130,2
|
|
20241122,123800,620930710,8130,8130,8130,8130,5
|
|
20241122,123700,620890060,8130,8130,8130,8130,20
|
|
20241122,123600,620727460,8130,8130,8130,8130,3
|
|
20241122,123500,620703070,8120,8120,8120,8120,5
|
|
20241122,123400,620662470,8130,8130,8130,8130,1
|
|
20241122,123300,620654340,8120,8120,8120,8120,5
|
|
20241122,123200,620613740,8120,8130,8130,8120,578
|
|
20241122,123100,615914610,8130,8130,8130,8130,1
|
|
20241122,123000,615906480,8130,8130,8130,8130,3
|
|
20241122,122900,615882090,8120,8120,8130,8120,54
|
|
20241122,122800,615443600,8130,8130,8130,8130,1
|
|
20241122,122700,615435470,8130,8130,8130,8130,2
|
|
20241122,122600,615419210,8130,8130,8130,8130,1
|
|
20241122,122500,615411080,8130,8130,8130,8130,0
|
|
20241122,122400,615411080,8130,8130,8130,8130,1
|
|
20241122,122300,615402950,8120,8130,8130,8120,6
|
|
20241122,122200,615354220,8130,8130,8130,8130,0
|
|
20241122,122100,615354220,8130,8120,8130,8120,101
|
|
20241122,122000,614534090,8130,8130,8130,8130,1
|
|
20241122,121900,614525960,8120,8130,8130,8120,15
|
|
20241122,121800,614404060,8130,8130,8130,8130,1
|
|
20241122,121700,614395930,8130,8130,8130,8130,5
|
|
20241122,121600,614355280,8130,8130,8130,8130,1
|
|
20241122,121500,614347150,8110,8110,8140,8110,14
|
|
20241122,121400,614233580,8120,8120,8120,8120,100
|
|
20241122,121300,613421580,8140,8140,8140,8140,1
|
|
20241122,121200,613413440,8130,8130,8130,8130,6
|
|
20241122,121100,613364660,8130,8130,8130,8130,120
|
|
20241122,121000,612389060,8130,8130,8130,8130,1
|
|
20241122,120900,612380930,8130,8130,8130,8130,0
|
|
20241122,120800,612380930,8130,8130,8130,8130,1
|
|
20241122,120700,612372800,8130,8130,8130,8130,1
|
|
20241122,120600,612364670,8130,8130,8130,8130,0
|
|
20241122,120500,612364670,8130,8130,8130,8130,14
|
|
20241122,120400,612250850,8140,8140,8140,8140,1
|
|
20241122,120300,612242710,8140,8140,8140,8140,0
|
|
20241122,120200,612242710,8140,8140,8140,8140,14
|
|
20241122,120100,612128750,8140,8130,8150,8130,29
|
|
20241122,120000,611892740,8140,8140,8140,8140,1
|
|
20241122,115900,611884600,8130,8140,8140,8130,77
|
|
20241122,115800,611258580,8140,8140,8140,8140,0
|
|
20241122,115700,611258580,8140,8140,8140,8140,21
|
|
20241122,115600,611087640,8140,8140,8140,8140,62
|
|
20241122,115500,610582960,8140,8140,8140,8140,0
|
|
20241122,115400,610582960,8140,8140,8140,8140,141
|
|
20241122,115300,609435220,8130,8130,8130,8130,10
|
|
20241122,115200,609353920,8140,8130,8140,8130,31
|
|
20241122,115100,609101880,8130,8130,8130,8130,1
|
|
20241122,115000,609093750,8130,8130,8130,8130,0
|
|
20241122,114900,609093750,8130,8130,8130,8130,1
|
|
20241122,114800,609085620,8120,8130,8130,8120,66
|
|
20241122,114700,608549050,8130,8130,8130,8130,0
|
|
20241122,114600,608549050,8130,8130,8130,8130,1
|
|
20241122,114500,608540920,8130,8130,8130,8130,0
|
|
20241122,114400,608540920,8130,8120,8130,8110,220
|
|
20241122,114300,606754600,8130,8130,8130,8130,1
|
|
20241122,114200,606746470,8120,8130,8130,8120,21
|
|
20241122,114100,606575940,8130,8130,8130,8130,1
|
|
20241122,114000,606567810,8120,8130,8130,8120,3
|
|
20241122,113900,606543440,8120,8120,8120,8120,296
|
|
20241122,113800,604139920,8140,8140,8140,8140,1
|
|
20241122,113700,604131780,8140,8140,8140,8140,0
|
|
20241122,113600,604131780,8140,8130,8140,8130,3
|
|
20241122,113500,604107380,8140,8130,8140,8130,3
|
|
20241122,113400,604082970,8130,8140,8140,8130,83
|
|
20241122,113300,603408170,8140,8140,8140,8140,1
|
|
20241122,113200,603400030,8140,8140,8140,8140,1
|
|
20241122,113100,603391890,8140,8140,8140,8140,1
|
|
20241122,113000,603383750,8140,8140,8140,8140,1
|
|
20241122,112900,603375610,8140,8140,8140,8140,2
|
|
20241122,112800,603359330,8140,8140,8140,8140,1
|
|
20241122,112700,603351190,8140,8140,8140,8140,1
|
|
20241122,112600,603343050,8140,8120,8140,8120,24
|
|
20241122,112500,603147770,8140,8130,8140,8130,7
|
|
20241122,112400,603090850,8130,8130,8130,8130,1
|
|
20241122,112300,603082720,8130,8130,8130,8130,10
|
|
20241122,112200,603001420,8130,8120,8130,8120,231
|
|
20241122,112100,601125690,8140,8140,8140,8140,0
|
|
20241122,112000,601125690,8140,8140,8140,8140,1
|
|
20241122,111900,601117550,8140,8140,8140,8140,51
|
|
20241122,111800,600702410,8140,8140,8140,8140,0
|
|
20241122,111700,600702410,8140,8140,8140,8140,11
|
|
20241122,111600,600612870,8120,8130,8140,8120,890
|
|
20241122,111500,593378190,8140,8140,8140,8140,0
|
|
20241122,111400,593378190,8140,8110,8140,8110,304
|
|
20241122,111300,590912190,8120,8120,8120,8120,1
|
|
20241122,111200,590904070,8120,8120,8120,8120,4
|
|
20241122,111100,590871590,8120,8120,8120,8120,1
|
|
20241122,111000,590863470,8110,8110,8110,8110,130
|
|
20241122,110900,589809170,8120,8120,8120,8120,36
|
|
20241122,110800,589516850,8120,8120,8120,8120,71
|
|
20241122,110700,588940330,8110,8120,8120,8110,237
|
|
20241122,110600,587017690,8120,8120,8120,8120,141
|
|
20241122,110500,585872770,8120,8120,8120,8120,165
|
|
20241122,110400,584532970,8120,8110,8120,8110,60
|
|
20241122,110300,584046360,8110,8110,8110,8110,19
|
|
20241122,110200,583892270,8110,8110,8110,8110,115
|
|
20241122,110100,582959620,8120,8120,8120,8110,621
|
|
20241122,110000,577923000,8120,8120,8120,8120,358
|
|
20241122,105900,575016040,8120,8120,8120,8120,3
|
|
20241122,105800,574991680,8120,8120,8120,8120,1
|
|
20241122,105700,574983560,8120,8120,8120,8120,50
|
|
20241122,105600,574577560,8120,8110,8120,8110,401
|
|
20241122,105500,571325440,8110,8100,8110,8100,15
|
|
20241122,105400,571203800,8110,8110,8110,8110,10
|
|
20241122,105300,571122700,8100,8100,8120,8100,442
|
|
20241122,105200,567542480,8100,8120,8120,8100,315
|
|
20241122,105100,564990560,8100,8100,8100,8100,100
|
|
20241122,105000,564180560,8100,8120,8120,8100,73
|
|
20241122,104900,563589040,8120,8120,8120,8120,0
|
|
20241122,104800,563589040,8120,8100,8120,8090,262
|
|
20241122,104700,561465960,8120,8120,8120,8120,1
|
|
20241122,104600,561457840,8120,8120,8120,8120,120
|
|
20241122,104500,560483440,8120,8100,8120,8100,102
|
|
20241122,104400,559656020,8100,8120,8120,8100,321
|
|
20241122,104300,557055890,8100,8100,8100,8100,180
|
|
20241122,104200,555597890,8100,8120,8120,8100,31
|
|
20241122,104100,555346770,8100,8120,8120,8100,1051
|
|
20241122,104000,546833450,8110,8110,8120,8100,353
|
|
20241122,103900,543972100,8120,8120,8120,8120,77
|
|
20241122,103800,543346860,8110,8120,8120,8110,32
|
|
20241122,103700,543087040,8120,8110,8120,8110,115
|
|
20241122,103600,542154080,8110,8120,8120,8110,171
|
|
20241122,103500,540766860,8110,8120,8120,8110,153
|
|
20241122,103400,539525930,8110,8120,8120,8110,6
|
|
20241122,103300,539477260,8100,8120,8120,8100,324
|
|
20241122,103200,536852380,8120,8120,8120,8120,27
|
|
20241122,103100,536633140,8110,8110,8120,8100,523
|
|
20241122,103000,532393230,8110,8110,8110,8110,5
|
|
20241122,102900,532352680,8120,8110,8120,8110,1009
|
|
20241122,102800,524169680,8120,8130,8130,8120,3
|
|
20241122,102700,524145310,8130,8130,8130,8130,0
|
|
20241122,102600,524145310,8130,8130,8130,8130,2
|
|
20241122,102500,524129050,8120,8140,8140,8120,37
|
|
20241122,102400,523828590,8130,8130,8130,8130,1
|
|
20241122,102300,523820460,8140,8140,8140,8140,280
|
|
20241122,102200,521541260,8140,8140,8140,8140,8
|
|
20241122,102100,521476140,8140,8140,8140,8140,2
|
|
20241122,102000,521459860,8110,8140,8140,8100,3
|
|
20241122,101900,521435510,8100,8130,8130,8100,2020
|
|
20241122,101800,505047400,8130,8140,8140,8130,169
|
|
20241122,101700,503672930,8140,8130,8140,8130,19
|
|
20241122,101600,503518350,8130,8130,8130,8130,2
|
|
20241122,101500,503502090,8130,8120,8130,8120,23
|
|
20241122,101400,503315200,8130,8130,8130,8130,25
|
|
20241122,101300,503111950,8140,8130,8140,8130,449
|
|
20241122,101200,499461570,8130,8140,8140,8130,486
|
|
20241122,101100,495509800,8160,8160,8160,8160,0
|
|
20241122,101000,495509800,8160,8160,8160,8160,1
|
|
20241122,100900,495501640,8160,8160,8160,8160,1
|
|
20241122,100800,495493480,8160,8160,8160,8160,3
|
|
20241122,100700,495469000,8140,8140,8160,8140,14
|
|
20241122,100600,495355020,8150,8170,8170,8150,11
|
|
20241122,100500,495265330,8170,8160,8170,8150,11
|
|
20241122,100400,495175570,8160,8160,8160,8160,21
|
|
20241122,100300,495004210,8160,8160,8160,8160,1
|
|
20241122,100200,494996050,8150,8160,8160,8150,14
|
|
20241122,100100,494881840,8160,8160,8160,8160,41
|
|
20241122,100000,494547280,8150,8140,8150,8140,513
|
|
20241122,095900,490368210,8140,8140,8140,8140,41
|
|
20241122,095800,490034470,8140,8140,8140,8140,0
|
|
20241122,095700,490034470,8140,8140,8140,8130,97
|
|
20241122,095600,489245790,8140,8150,8150,8140,47
|
|
20241122,095500,488863200,8150,8150,8150,8150,60
|
|
20241122,095400,488374200,8150,8140,8150,8140,44
|
|
20241122,095300,488015900,8150,8150,8150,8150,3
|
|
20241122,095200,487991450,8150,8150,8150,8150,4
|
|
20241122,095100,487958850,8140,8140,8150,8140,180
|
|
20241122,095000,486493640,8150,8150,8150,8150,100
|
|
20241122,094900,485678640,8150,8150,8150,8150,11
|
|
20241122,094800,485588990,8120,8120,8120,8120,7949
|
|
20241122,094700,421043110,8120,8120,8120,8110,31317
|
|
20241122,094600,166749770,8130,8150,8150,8120,2715
|
|
20241122,094500,144667120,8130,8150,8150,8130,5509
|
|
20241122,094400,99875930,8150,8150,8150,8150,100
|
|
20241122,094300,99060930,8150,8150,8150,8150,9
|
|
20241122,094200,98987580,8150,8180,8180,8140,1480
|
|
20241122,094100,86924450,8180,8180,8180,8180,8
|
|
20241122,094000,86859010,8180,8180,8180,8180,12
|
|
20241122,093900,86760850,8180,8200,8200,8180,102
|
|
20241122,093800,85926280,8190,8190,8190,8180,184
|
|
20241122,093700,84420920,8190,8200,8200,8190,191
|
|
20241122,093600,82855220,8190,8190,8190,8190,46
|
|
20241122,093500,82478480,8190,8200,8200,8190,2394
|
|
20241122,093400,62848410,8190,8190,8190,8190,45
|
|
20241122,093300,62479860,8190,8190,8190,8190,24
|
|
20241122,093200,62283300,8190,8190,8190,8190,158
|
|
20241122,093100,60989280,8180,8180,8180,8180,220
|
|
20241122,093000,59189680,8170,8170,8170,8170,0
|
|
20241122,092900,59189680,8170,8170,8190,8170,142
|
|
20241122,092800,58029500,8190,8180,8190,8180,964
|
|
20241122,092700,50141590,8180,8180,8180,8180,0
|
|
20241122,092600,50141590,8180,8180,8180,8180,250
|
|
20241122,092500,48096590,8180,8180,8180,8180,20
|
|
20241122,092400,47932990,8180,8180,8180,8180,20
|
|
20241122,092300,47769390,8180,8140,8180,8130,127
|
|
20241122,092200,46736200,8190,8190,8190,8190,220
|
|
20241122,092100,44934400,8190,8180,8190,8180,761
|
|
20241122,092000,38702290,8180,8180,8180,8180,4
|
|
20241122,091900,38669570,8180,8170,8180,8120,746
|
|
20241122,091800,32582660,8190,8170,8190,8170,56
|
|
20241122,091700,32124900,8200,8180,8200,8170,703
|
|
20241122,091600,26373030,8170,8170,8170,8170,171
|
|
20241122,091500,24975960,8170,8170,8170,8170,0
|
|
20241122,091400,24975960,8170,8170,8170,8160,322
|
|
20241122,091300,22347240,8170,8170,8170,8170,1
|
|
20241122,091200,22339070,8160,8160,8160,8160,1
|
|
20241122,091100,22330910,8170,8180,8180,8170,231
|
|
20241122,091000,20441580,8180,8170,8180,8170,214
|
|
20241122,090900,18691640,8170,8160,8170,8160,663
|
|
20241122,090800,13274950,8150,8150,8150,8150,26
|
|
20241122,090700,13063050,8150,8160,8160,8150,519
|
|
20241122,090600,8828220,8160,8160,8160,8160,1
|
|
20241122,090500,8820060,8170,8170,8170,8170,77
|
|
20241122,090400,8190970,8170,8150,8170,8150,241
|
|
20241122,090300,6222040,8160,8160,8160,8160,438
|
|
20241122,090200,2647960,8160,8150,8160,8150,194
|
|
20241122,090100,1066760,8090,8090,8090,8090,0
|
|
20241122,090000,1066760,8090,8080,8090,8080,132
|