591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,184800,409525610,8120,8120,8120,8120,1467
|
|
20241126,184700,409525610,8120,8120,8120,8120,0
|
|
20241126,184600,409525610,8120,8120,8120,8120,0
|
|
20241126,184500,409525610,8120,8120,8120,8120,0
|
|
20241126,184400,409525610,8120,8120,8120,8120,0
|
|
20241126,184300,409525610,8120,8120,8120,8120,0
|
|
20241126,184200,409525610,8120,8120,8120,8120,0
|
|
20241126,184100,409525610,8120,8120,8120,8120,0
|
|
20241126,184000,409525610,8120,8120,8120,8120,0
|
|
20241126,183900,409525610,8120,8120,8120,8120,0
|
|
20241126,183800,409525610,8120,8120,8120,8120,0
|
|
20241126,183700,409525610,8120,8120,8120,8120,0
|
|
20241126,183600,409525610,8120,8120,8120,8120,0
|
|
20241126,183500,409525610,8120,8120,8120,8120,0
|
|
20241126,183400,409525610,8120,8120,8120,8120,0
|
|
20241126,183300,409525610,8120,8120,8120,8120,0
|
|
20241126,183200,409525610,8120,8120,8120,8120,0
|
|
20241126,183100,409525610,8120,8120,8120,8120,0
|
|
20241126,183000,409525610,8120,8120,8120,8120,0
|
|
20241126,182900,409525610,8120,8120,8120,8120,0
|
|
20241126,182800,409525610,8120,8120,8120,8120,0
|
|
20241126,182700,409525610,8120,8120,8120,8120,0
|
|
20241126,182600,409525610,8120,8120,8120,8120,0
|
|
20241126,182500,409525610,8120,8120,8120,8120,0
|
|
20241126,182400,409525610,8120,8120,8120,8120,0
|
|
20241126,182300,409525610,8120,8120,8120,8120,0
|
|
20241126,182200,409525610,8120,8120,8120,8120,0
|
|
20241126,182100,409525610,8120,8120,8120,8120,0
|
|
20241126,182000,409525610,8120,8120,8120,8120,0
|
|
20241126,181900,409525610,8120,8120,8120,8120,0
|
|
20241126,181800,409525610,8120,8120,8120,8120,1467
|
|
20241126,181700,409525610,8120,8120,8120,8120,0
|
|
20241126,181600,409525610,8120,8120,8120,8120,0
|
|
20241126,181500,409525610,8120,8120,8120,8120,0
|
|
20241126,181400,409525610,8120,8120,8120,8120,0
|
|
20241126,181300,409525610,8120,8120,8120,8120,0
|
|
20241126,181200,409525610,8120,8120,8120,8120,0
|
|
20241126,181100,409525610,8120,8120,8120,8120,0
|
|
20241126,181000,409525610,8120,8120,8120,8120,0
|
|
20241126,180900,409525610,8120,8120,8120,8120,0
|
|
20241126,180800,409525610,8120,8120,8120,8120,0
|
|
20241126,180700,409525610,8120,8120,8120,8120,0
|
|
20241126,180600,409525610,8120,8120,8120,8120,0
|
|
20241126,180500,409525610,8120,8120,8120,8120,0
|
|
20241126,180400,409525610,8120,8120,8120,8120,0
|
|
20241126,180300,409525610,8120,8120,8120,8120,0
|
|
20241126,180200,409525610,8120,8120,8120,8120,0
|
|
20241126,180100,409525610,8120,8120,8120,8120,0
|
|
20241126,180000,409525610,8120,8120,8120,8120,0
|
|
20241126,175900,409525610,8120,8120,8120,8120,0
|
|
20241126,175800,409525610,8120,8120,8120,8120,0
|
|
20241126,175700,409525610,8120,8120,8120,8120,0
|
|
20241126,175600,409525610,8120,8120,8120,8120,0
|
|
20241126,175500,409525610,8120,8120,8120,8120,0
|
|
20241126,175400,409525610,8120,8120,8120,8120,0
|
|
20241126,175300,409525610,8120,8120,8120,8120,0
|
|
20241126,175200,409525610,8120,8120,8120,8120,0
|
|
20241126,175100,409525610,8120,8120,8120,8120,0
|
|
20241126,175000,409525610,8120,8120,8120,8120,0
|
|
20241126,174900,409525610,8120,8120,8120,8120,0
|
|
20241126,174800,409525610,8120,8120,8120,8120,1467
|
|
20241126,174700,409525610,8120,8120,8120,8120,0
|
|
20241126,174600,409525610,8120,8120,8120,8120,0
|
|
20241126,174500,409525610,8120,8120,8120,8120,0
|
|
20241126,174400,409525610,8120,8120,8120,8120,0
|
|
20241126,174300,409525610,8120,8120,8120,8120,0
|
|
20241126,174200,409525610,8120,8120,8120,8120,0
|
|
20241126,174100,409525610,8120,8120,8120,8120,0
|
|
20241126,174000,409525610,8120,8120,8120,8120,0
|
|
20241126,173900,409525610,8120,8120,8120,8120,0
|
|
20241126,173800,409525610,8120,8120,8120,8120,0
|
|
20241126,173700,409525610,8120,8120,8120,8120,0
|
|
20241126,173600,409525610,8120,8120,8120,8120,0
|
|
20241126,173500,409525610,8120,8120,8120,8120,0
|
|
20241126,173400,409525610,8120,8120,8120,8120,0
|
|
20241126,173300,409525610,8120,8120,8120,8120,0
|
|
20241126,173200,409525610,8120,8120,8120,8120,0
|
|
20241126,173100,409525610,8120,8120,8120,8120,0
|
|
20241126,173000,409525610,8120,8120,8120,8120,0
|
|
20241126,172900,409525610,8120,8120,8120,8120,0
|
|
20241126,172800,409525610,8120,8120,8120,8120,0
|
|
20241126,172700,409525610,8120,8120,8120,8120,0
|
|
20241126,172600,409525610,8120,8120,8120,8120,0
|
|
20241126,172500,409525610,8120,8120,8120,8120,0
|
|
20241126,172400,409525610,8120,8120,8120,8120,0
|
|
20241126,172300,409525610,8120,8120,8120,8120,0
|
|
20241126,172200,409525610,8120,8120,8120,8120,0
|
|
20241126,172100,409525610,8120,8120,8120,8120,0
|
|
20241126,172000,409525610,8120,8120,8120,8120,0
|
|
20241126,171900,409525610,8120,8120,8120,8120,0
|
|
20241126,171800,409525610,8120,8120,8120,8120,1467
|
|
20241126,171700,409525610,8120,8120,8120,8120,0
|
|
20241126,171600,409525610,8120,8120,8120,8120,0
|
|
20241126,171500,409525610,8120,8120,8120,8120,0
|
|
20241126,171400,409525610,8120,8120,8120,8120,0
|
|
20241126,171300,409525610,8120,8120,8120,8120,0
|
|
20241126,171200,409525610,8120,8120,8120,8120,0
|
|
20241126,171100,409525610,8120,8120,8120,8120,0
|
|
20241126,171000,409525610,8120,8120,8120,8120,0
|
|
20241126,170900,409525610,8120,8120,8120,8120,0
|
|
20241126,170800,409525610,8120,8120,8120,8120,0
|
|
20241126,170700,409525610,8120,8120,8120,8120,0
|
|
20241126,170600,409525610,8120,8120,8120,8120,0
|
|
20241126,170500,409525610,8120,8120,8120,8120,0
|
|
20241126,170400,409525610,8120,8120,8120,8120,0
|
|
20241126,170300,409525610,8120,8120,8120,8120,0
|
|
20241126,170200,409525610,8120,8120,8120,8120,0
|
|
20241126,170100,409525610,8120,8120,8120,8120,0
|
|
20241126,170000,409525610,8120,8120,8120,8120,0
|
|
20241126,165900,409525610,8120,8120,8120,8120,0
|
|
20241126,165800,409525610,8120,8120,8120,8120,0
|
|
20241126,165700,409525610,8120,8120,8120,8120,0
|
|
20241126,165600,409525610,8120,8120,8120,8120,0
|
|
20241126,165500,409525610,8120,8120,8120,8120,0
|
|
20241126,165400,409525610,8120,8120,8120,8120,0
|
|
20241126,165300,409525610,8120,8120,8120,8120,0
|
|
20241126,165200,409525610,8120,8120,8120,8120,0
|
|
20241126,165100,409525610,8120,8120,8120,8120,0
|
|
20241126,165000,409525610,8120,8120,8120,8120,0
|
|
20241126,164900,409525610,8120,8120,8120,8120,0
|
|
20241126,164800,409525610,8120,8120,8120,8120,1467
|
|
20241126,164700,409525610,8120,8120,8120,8120,0
|
|
20241126,164600,409525610,8120,8120,8120,8120,0
|
|
20241126,164500,409525610,8120,8120,8120,8120,0
|
|
20241126,164400,409525610,8120,8120,8120,8120,0
|
|
20241126,164300,409525610,8120,8120,8120,8120,0
|
|
20241126,164200,409525610,8120,8120,8120,8120,0
|
|
20241126,164100,409525610,8120,8120,8120,8120,0
|
|
20241126,164000,409525610,8120,8120,8120,8120,0
|
|
20241126,163900,409525610,8120,8120,8120,8120,0
|
|
20241126,163800,409525610,8120,8120,8120,8120,0
|
|
20241126,163700,409525610,8120,8120,8120,8120,0
|
|
20241126,163600,409525610,8120,8120,8120,8120,0
|
|
20241126,163500,409525610,8120,8120,8120,8120,0
|
|
20241126,163400,409525610,8120,8120,8120,8120,0
|
|
20241126,163300,409525610,8120,8120,8120,8120,0
|
|
20241126,163200,409525610,8120,8120,8120,8120,0
|
|
20241126,163100,409525610,8120,8120,8120,8120,0
|
|
20241126,163000,409525610,8120,8120,8120,8120,0
|
|
20241126,162900,409525610,8120,8120,8120,8120,0
|
|
20241126,162800,409525610,8120,8120,8120,8120,0
|
|
20241126,162700,409525610,8120,8120,8120,8120,0
|
|
20241126,162600,409525610,8120,8120,8120,8120,0
|
|
20241126,162500,409525610,8120,8120,8120,8120,0
|
|
20241126,162400,409525610,8120,8120,8120,8120,0
|
|
20241126,162300,409525610,8120,8120,8120,8120,0
|
|
20241126,162200,409525610,8120,8120,8120,8120,0
|
|
20241126,162100,409525610,8120,8120,8120,8120,0
|
|
20241126,162000,409525610,8120,8120,8120,8120,0
|
|
20241126,161900,409525610,8120,8120,8120,8120,0
|
|
20241126,161800,409525610,8120,8120,8120,8120,1467
|
|
20241126,161700,409525610,8120,8120,8120,8120,0
|
|
20241126,161600,409525610,8120,8120,8120,8120,0
|
|
20241126,161500,409525610,8120,8120,8120,8120,0
|
|
20241126,161400,409525610,8120,8120,8120,8120,0
|
|
20241126,161300,409525610,8120,8120,8120,8120,0
|
|
20241126,161200,409525610,8120,8120,8120,8120,0
|
|
20241126,161100,409525610,8120,8120,8120,8120,0
|
|
20241126,161000,409525610,8120,8120,8120,8120,0
|
|
20241126,160900,409525610,8120,8120,8120,8120,0
|
|
20241126,160800,409525610,8120,8120,8120,8120,0
|
|
20241126,160700,409525610,8120,8120,8120,8120,0
|
|
20241126,160600,409525610,8120,8120,8120,8120,0
|
|
20241126,160500,409525610,8120,8120,8120,8120,0
|
|
20241126,160400,409525610,8120,8120,8120,8120,0
|
|
20241126,160300,409525610,8120,8120,8120,8120,0
|
|
20241126,160200,409525610,8120,8120,8120,8120,0
|
|
20241126,160100,409525610,8120,8120,8120,8120,0
|
|
20241126,160000,409525610,8120,8120,8120,8120,0
|
|
20241126,155900,409525610,8120,8120,8120,8120,0
|
|
20241126,155800,409525610,8120,8120,8120,8120,0
|
|
20241126,155700,409525610,8120,8120,8120,8120,0
|
|
20241126,155600,409525610,8120,8120,8120,8120,0
|
|
20241126,155500,409525610,8120,8120,8120,8120,0
|
|
20241126,155400,409525610,8120,8120,8120,8120,0
|
|
20241126,155300,409525610,8120,8120,8120,8120,0
|
|
20241126,155200,409525610,8120,8120,8120,8120,0
|
|
20241126,155100,409525610,8120,8120,8120,8120,0
|
|
20241126,155000,409525610,8120,8120,8120,8120,0
|
|
20241126,154900,409525610,8120,8120,8120,8120,0
|
|
20241126,154800,409525610,8120,8120,8120,8120,1467
|
|
20241126,154700,409525610,8120,8120,8120,8120,0
|
|
20241126,154600,409525610,8120,8120,8120,8120,0
|
|
20241126,154500,409525610,8120,8120,8120,8120,0
|
|
20241126,154400,409525610,8120,8120,8120,8120,0
|
|
20241126,154300,409525610,8120,8120,8120,8120,0
|
|
20241126,154200,409525610,8120,8120,8120,8120,0
|
|
20241126,154100,409525610,8120,8120,8120,8120,0
|
|
20241126,154000,409525610,8120,8120,8120,8120,0
|
|
20241126,153900,409525610,8120,8120,8120,8120,0
|
|
20241126,153800,409525610,8120,8120,8120,8120,0
|
|
20241126,153700,409525610,8120,8120,8120,8120,0
|
|
20241126,153600,409525610,8120,8120,8120,8120,0
|
|
20241126,153500,409525610,8120,8120,8120,8120,0
|
|
20241126,153400,409525610,8120,8120,8120,8120,0
|
|
20241126,153300,409525610,8120,8120,8120,8120,0
|
|
20241126,153200,409525610,8120,8120,8120,8120,0
|
|
20241126,153100,409525610,8120,8120,8120,8120,0
|
|
20241126,153000,409525610,8120,8120,8120,8120,1467
|
|
20241126,152900,397613570,8150,8150,8150,8150,0
|
|
20241126,152800,397613570,8150,8150,8150,8150,0
|
|
20241126,152700,397613570,8150,8150,8150,8150,0
|
|
20241126,152600,397613570,8150,8150,8150,8150,0
|
|
20241126,152500,397613570,8150,8150,8150,8150,0
|
|
20241126,152400,397613570,8150,8150,8150,8150,0
|
|
20241126,152300,397613570,8150,8150,8150,8150,0
|
|
20241126,152200,397613570,8150,8150,8150,8150,0
|
|
20241126,152100,397613570,8150,8150,8150,8150,0
|
|
20241126,152000,397613570,8150,8150,8150,8150,0
|
|
20241126,151900,397613570,8150,8140,8150,8120,602
|
|
20241126,151800,392713500,8120,8120,8140,8120,70
|
|
20241126,151700,392144960,8140,8130,8140,8130,352
|
|
20241126,151600,389282900,8130,8140,8140,8130,5
|
|
20241126,151500,389242230,8130,8140,8140,8130,124
|
|
20241126,151400,388234030,8140,8140,8140,8140,1
|
|
20241126,151300,388225890,8140,8130,8140,8130,301
|
|
20241126,151200,385778750,8140,8140,8140,8140,2
|
|
20241126,151100,385762470,8130,8140,8140,8130,17
|
|
20241126,151000,385624210,8120,8120,8120,8120,18
|
|
20241126,150900,385478050,8140,8140,8140,8140,7
|
|
20241126,150800,385421070,8130,8130,8130,8130,1
|
|
20241126,150700,385412940,8140,8140,8140,8140,0
|
|
20241126,150600,385412940,8140,8140,8140,8140,0
|
|
20241126,150500,385412940,8140,8140,8140,8140,33
|
|
20241126,150400,385144320,8130,8130,8130,8130,29
|
|
20241126,150300,384908550,8140,8140,8140,8140,20
|
|
20241126,150200,384745750,8140,8140,8140,8140,21
|
|
20241126,150100,384574810,8140,8140,8140,8140,60
|
|
20241126,150000,384086410,8150,8150,8150,8120,509
|
|
20241126,145900,379951040,8140,8130,8140,8120,89
|
|
20241126,145800,379227820,8140,8130,8140,8130,12
|
|
20241126,145700,379130240,8140,8140,8140,8140,3
|
|
20241126,145600,379105820,8140,8140,8150,8140,54
|
|
20241126,145500,378666240,8150,8150,8150,8140,5
|
|
20241126,145400,378625510,8150,8140,8150,8140,11
|
|
20241126,145300,378535920,8140,8140,8140,8140,62
|
|
20241126,145200,378031240,8140,8140,8140,8140,0
|
|
20241126,145100,378031240,8140,8140,8140,8140,67
|
|
20241126,145000,377485860,8140,8140,8140,8140,134
|
|
20241126,144900,376395100,8150,8140,8150,8140,1065
|
|
20241126,144800,367724950,8140,8140,8140,8140,1
|
|
20241126,144700,367716810,8130,8140,8140,8130,300
|
|
20241126,144600,365276610,8140,8140,8140,8140,40
|
|
20241126,144500,364951010,8140,8140,8140,8140,1
|
|
20241126,144400,364942870,8140,8140,8140,8140,0
|
|
20241126,144300,364942870,8140,8140,8140,8140,6
|
|
20241126,144200,364894030,8120,8120,8140,8120,369
|
|
20241126,144100,361897680,8140,8140,8140,8140,114
|
|
20241126,144000,360969720,8140,8130,8140,8130,242
|
|
20241126,143900,359002250,8130,8130,8130,8110,363
|
|
20241126,143800,356053060,8130,8130,8130,8130,2
|
|
20241126,143700,356036800,8120,8130,8130,8120,714
|
|
20241126,143600,350235920,8130,8130,8130,8130,0
|
|
20241126,143500,350235920,8130,8130,8130,8120,163
|
|
20241126,143400,348912330,8120,8130,8130,8120,211
|
|
20241126,143300,347197900,8130,8120,8130,8120,178
|
|
20241126,143200,345751310,8130,8130,8130,8130,5
|
|
20241126,143100,345710660,8130,8110,8130,8110,111
|
|
20241126,143000,344810330,8130,8120,8130,8120,94
|
|
20241126,142900,344047010,8130,8130,8130,8120,71
|
|
20241126,142800,343469880,8130,8130,8130,8130,120
|
|
20241126,142700,342494280,8130,8130,8130,8130,0
|
|
20241126,142600,342494280,8130,8120,8130,8120,197
|
|
20241126,142500,340894570,8130,8120,8130,8120,72
|
|
20241126,142400,340309910,8130,8130,8130,8130,20
|
|
20241126,142300,340147310,8130,8130,8130,8130,50
|
|
20241126,142200,339740810,8130,8130,8130,8130,0
|
|
20241126,142100,339740810,8130,8130,8130,8130,30
|
|
20241126,142000,339496910,8130,8120,8130,8120,115
|
|
20241126,141900,338562490,8120,8120,8120,8110,87
|
|
20241126,141800,337856110,8110,8110,8110,8110,317
|
|
20241126,141700,335285240,8120,8120,8120,8120,1
|
|
20241126,141600,335277120,8110,8110,8110,8110,60
|
|
20241126,141500,334790520,8110,8110,8110,8110,125
|
|
20241126,141400,333776770,8120,8120,8120,8120,0
|
|
20241126,141300,333776770,8120,8120,8120,8120,0
|
|
20241126,141200,333776770,8120,8120,8120,8120,0
|
|
20241126,141100,333776770,8120,8120,8120,8120,0
|
|
20241126,141000,333776770,8120,8120,8120,8120,149
|
|
20241126,140900,332566890,8130,8130,8130,8130,2
|
|
20241126,140800,332550630,8130,8130,8130,8130,5
|
|
20241126,140700,332509980,8120,8120,8120,8120,0
|
|
20241126,140600,332509980,8120,8110,8120,8110,305
|
|
20241126,140500,330033410,8110,8110,8110,8110,3
|
|
20241126,140400,330009080,8120,8110,8120,8110,4
|
|
20241126,140300,329976630,8120,8130,8130,8120,1307
|
|
20241126,140200,319363760,8120,8120,8120,8120,1
|
|
20241126,140100,319355640,8130,8130,8130,8130,0
|
|
20241126,140000,319355640,8130,8130,8130,8130,0
|
|
20241126,135900,319355640,8130,8130,8130,8130,0
|
|
20241126,135800,319355640,8130,8130,8130,8130,0
|
|
20241126,135700,319355640,8130,8120,8130,8120,1300
|
|
20241126,135600,308799620,8130,8130,8130,8130,0
|
|
20241126,135500,308799620,8130,8130,8130,8130,19
|
|
20241126,135400,308645150,8130,8130,8130,8130,4
|
|
20241126,135300,308612630,8120,8130,8130,8120,24
|
|
20241126,135200,308417650,8140,8130,8140,8130,103
|
|
20241126,135100,307579530,8130,8130,8130,8130,72
|
|
20241126,135000,306994170,8130,8130,8130,8130,40
|
|
20241126,134900,306668970,8130,8120,8130,8120,221
|
|
20241126,134800,304873430,8130,8130,8130,8130,0
|
|
20241126,134700,304873430,8130,8130,8130,8130,24
|
|
20241126,134600,304678310,8130,8130,8130,8130,2
|
|
20241126,134500,304662050,8130,8130,8130,8130,0
|
|
20241126,134400,304662050,8130,8130,8130,8130,2
|
|
20241126,134300,304645790,8130,8130,8130,8130,5
|
|
20241126,134200,304605140,8130,8130,8130,8130,60
|
|
20241126,134100,304117340,8130,8130,8130,8130,81
|
|
20241126,134000,303458810,8130,8140,8140,8130,69
|
|
20241126,133900,302897640,8140,8140,8140,8120,577
|
|
20241126,133800,298208790,8140,8140,8140,8140,3
|
|
20241126,133700,298184370,8130,8140,8140,8130,76
|
|
20241126,133600,297566470,8140,8140,8140,8140,0
|
|
20241126,133500,297566470,8140,8140,8140,8140,83
|
|
20241126,133400,296890850,8140,8130,8140,8130,40
|
|
20241126,133300,296565630,8130,8130,8130,8130,214
|
|
20241126,133200,294825810,8130,8130,8130,8130,0
|
|
20241126,133100,294825810,8130,8130,8130,8130,1
|
|
20241126,133000,294817680,8130,8130,8130,8130,0
|
|
20241126,132900,294817680,8130,8130,8130,8130,113
|
|
20241126,132800,293898990,8130,8130,8130,8130,20
|
|
20241126,132700,293736390,8120,8120,8120,8120,12
|
|
20241126,132600,293638950,8120,8120,8120,8120,21
|
|
20241126,132500,293468430,8120,8120,8130,8120,349
|
|
20241126,132400,290634500,8130,8130,8130,8130,0
|
|
20241126,132300,290634500,8130,8130,8130,8130,53
|
|
20241126,132200,290203610,8130,8130,8130,8130,5
|
|
20241126,132100,290162960,8130,8130,8130,8130,1
|
|
20241126,132000,290154830,8130,8130,8130,8130,148
|
|
20241126,131900,288951590,8120,8120,8120,8120,300
|
|
20241126,131800,286515590,8130,8130,8130,8130,1
|
|
20241126,131700,286507460,8120,8120,8120,8120,0
|
|
20241126,131600,286507460,8120,8120,8120,8120,100
|
|
20241126,131500,285695460,8120,8120,8120,8120,0
|
|
20241126,131400,285695460,8120,8120,8120,8120,26
|
|
20241126,131300,285484340,8120,8120,8120,8120,0
|
|
20241126,131200,285484340,8120,8120,8120,8120,290
|
|
20241126,131100,283129540,8130,8130,8130,8130,9
|
|
20241126,131000,283056370,8130,8130,8130,8130,0
|
|
20241126,130900,283056370,8130,8130,8130,8130,0
|
|
20241126,130800,283056370,8130,8130,8130,8130,0
|
|
20241126,130700,283056370,8130,8130,8130,8130,21
|
|
20241126,130600,282885640,8140,8140,8140,8140,0
|
|
20241126,130500,282885640,8140,8140,8140,8140,0
|
|
20241126,130400,282885640,8140,8140,8140,8140,0
|
|
20241126,130300,282885640,8140,8130,8140,8130,7
|
|
20241126,130200,282828720,8130,8130,8130,8130,0
|
|
20241126,130100,282828720,8130,8130,8130,8130,0
|
|
20241126,130000,282828720,8130,8130,8130,8130,0
|
|
20241126,125900,282828720,8130,8130,8130,8130,46
|
|
20241126,125800,282454740,8130,8130,8130,8130,0
|
|
20241126,125700,282454740,8130,8130,8130,8130,0
|
|
20241126,125600,282454740,8130,8130,8130,8130,11
|
|
20241126,125500,282365310,8130,8130,8130,8130,100
|
|
20241126,125400,281552310,8140,8140,8140,8140,1
|
|
20241126,125300,281544170,8140,8140,8140,8140,0
|
|
20241126,125200,281544170,8140,8140,8140,8140,4
|
|
20241126,125100,281511610,8130,8130,8130,8130,0
|
|
20241126,125000,281511610,8130,8130,8130,8130,0
|
|
20241126,124900,281511610,8130,8130,8130,8130,185
|
|
20241126,124800,280007560,8130,8130,8130,8130,0
|
|
20241126,124700,280007560,8130,8130,8130,8130,1
|
|
20241126,124600,279999430,8120,8120,8120,8120,0
|
|
20241126,124500,279999430,8120,8120,8120,8120,4
|
|
20241126,124400,279966950,8130,8130,8130,8130,0
|
|
20241126,124300,279966950,8130,8130,8130,8130,0
|
|
20241126,124200,279966950,8130,8130,8130,8130,40
|
|
20241126,124100,279641750,8130,8120,8130,8120,54
|
|
20241126,124000,279203250,8130,8130,8130,8130,2
|
|
20241126,123900,279186990,8120,8120,8120,8120,0
|
|
20241126,123800,279186990,8120,8120,8120,8120,117
|
|
20241126,123700,278236950,8140,8140,8140,8140,1
|
|
20241126,123600,278228810,8140,8140,8140,8140,5
|
|
20241126,123500,278188110,8140,8140,8140,8140,0
|
|
20241126,123400,278188110,8140,8140,8140,8140,3
|
|
20241126,123300,278163690,8140,8140,8140,8140,0
|
|
20241126,123200,278163690,8140,8140,8140,8140,0
|
|
20241126,123100,278163690,8140,8140,8140,8140,53
|
|
20241126,123000,277732270,8140,8120,8140,8110,230
|
|
20241126,122900,275865270,8110,8110,8110,8110,0
|
|
20241126,122800,275865270,8110,8110,8110,8110,0
|
|
20241126,122700,275865270,8110,8110,8110,8110,0
|
|
20241126,122600,275865270,8110,8110,8110,8110,11
|
|
20241126,122500,275776060,8110,8110,8110,8110,1
|
|
20241126,122400,275767950,8140,8140,8140,8140,0
|
|
20241126,122300,275767950,8140,8140,8140,8140,0
|
|
20241126,122200,275767950,8140,8140,8140,8140,4
|
|
20241126,122100,275735390,8140,8140,8140,8140,0
|
|
20241126,122000,275735390,8140,8140,8140,8140,0
|
|
20241126,121900,275735390,8140,8140,8140,8140,0
|
|
20241126,121800,275735390,8140,8140,8140,8140,4
|
|
20241126,121700,275702830,8140,8140,8140,8140,1
|
|
20241126,121600,275694690,8120,8120,8120,8120,0
|
|
20241126,121500,275694690,8120,8120,8120,8120,21
|
|
20241126,121400,275524170,8120,8120,8120,8120,56
|
|
20241126,121300,275069450,8120,8120,8120,8120,70
|
|
20241126,121200,274501050,8110,8130,8140,8110,63
|
|
20241126,121100,273989060,8140,8140,8140,8140,57
|
|
20241126,121000,273525080,8140,8140,8140,8140,100
|
|
20241126,120900,272711080,8140,8140,8140,8140,2
|
|
20241126,120800,272694800,8110,8110,8110,8110,0
|
|
20241126,120700,272694800,8110,8110,8110,8110,0
|
|
20241126,120600,272694800,8110,8130,8130,8110,200
|
|
20241126,120500,271072740,8130,8130,8130,8130,40
|
|
20241126,120400,270747540,8140,8140,8140,8140,80
|
|
20241126,120300,270096340,8140,8140,8140,8140,65
|
|
20241126,120200,269567240,8130,8130,8130,8130,0
|
|
20241126,120100,269567240,8130,8130,8130,8130,12
|
|
20241126,120000,269469680,8120,8120,8120,8120,0
|
|
20241126,115900,269469680,8120,8110,8120,8110,344
|
|
20241126,115800,266679300,8120,8120,8120,8120,995
|
|
20241126,115700,258599900,8130,8130,8130,8130,39
|
|
20241126,115600,258282830,8130,8130,8130,8130,0
|
|
20241126,115500,258282830,8130,8130,8130,8130,61
|
|
20241126,115400,257786900,8130,8130,8130,8130,0
|
|
20241126,115300,257786900,8130,8130,8130,8130,0
|
|
20241126,115200,257786900,8130,8130,8130,8130,0
|
|
20241126,115100,257786900,8130,8140,8140,8130,19
|
|
20241126,115000,257632330,8140,8140,8140,8140,0
|
|
20241126,114900,257632330,8140,8140,8140,8140,2
|
|
20241126,114800,257616050,8140,8140,8140,8140,0
|
|
20241126,114700,257616050,8140,8140,8140,8140,41
|
|
20241126,114600,257282310,8140,8140,8140,8140,81
|
|
20241126,114500,256622970,8110,8110,8110,8110,0
|
|
20241126,114400,256622970,8110,8120,8120,8110,221
|
|
20241126,114300,254830650,8120,8130,8130,8120,84
|
|
20241126,114200,254148370,8130,8130,8130,8130,2
|
|
20241126,114100,254132110,8130,8140,8140,8130,60
|
|
20241126,114000,253644110,8140,8140,8140,8140,80
|
|
20241126,113900,252992910,8120,8120,8120,8120,1
|
|
20241126,113800,252984790,8120,8120,8120,8120,119
|
|
20241126,113700,252018510,8120,8120,8120,8120,102
|
|
20241126,113600,251190270,8140,8140,8140,8140,8
|
|
20241126,113500,251125150,8140,8130,8140,8130,718
|
|
20241126,113400,245287740,8140,8140,8140,8140,1
|
|
20241126,113300,245279600,8140,8140,8140,8140,1
|
|
20241126,113200,245271460,8130,8140,8140,8130,101
|
|
20241126,113100,244450120,8140,8140,8140,8140,0
|
|
20241126,113000,244450120,8140,8140,8140,8140,1
|
|
20241126,112900,244441980,8140,8140,8140,8140,42
|
|
20241126,112800,244100100,8130,8140,8140,8130,102
|
|
20241126,112700,243269830,8130,8130,8130,8130,0
|
|
20241126,112600,243269830,8130,8130,8130,8130,100
|
|
20241126,112500,242456830,8130,8130,8130,8130,33
|
|
20241126,112400,242188540,8130,8130,8130,8130,0
|
|
20241126,112300,242188540,8130,8130,8130,8130,123
|
|
20241126,112200,241188550,8140,8140,8140,8140,0
|
|
20241126,112100,241188550,8140,8140,8140,8140,15
|
|
20241126,112000,241066450,8140,8140,8140,8140,25
|
|
20241126,111900,240862950,8140,8140,8140,8140,0
|
|
20241126,111800,240862950,8140,8140,8140,8140,330
|
|
20241126,111700,238176750,8140,8140,8140,8140,4
|
|
20241126,111600,238144190,8140,8140,8140,8140,21
|
|
20241126,111500,237973250,8140,8120,8140,8120,125
|
|
20241126,111400,236958150,8140,8120,8140,8120,133
|
|
20241126,111300,235877530,8120,8130,8130,8120,80
|
|
20241126,111200,235227920,8130,8130,8130,8130,36
|
|
20241126,111100,234935240,8130,8140,8140,8130,167
|
|
20241126,111000,233576880,8140,8140,8140,8140,4
|
|
20241126,110900,233544320,8140,8140,8140,8140,75
|
|
20241126,110800,232933820,8140,8140,8140,8140,105
|
|
20241126,110700,232079120,8130,8130,8130,8130,0
|
|
20241126,110600,232079120,8130,8130,8130,8130,18
|
|
20241126,110500,231932780,8130,8130,8130,8130,0
|
|
20241126,110400,231932780,8130,8130,8130,8130,42
|
|
20241126,110300,231591320,8130,8130,8130,8130,25
|
|
20241126,110200,231388070,8130,8130,8130,8130,75
|
|
20241126,110100,230778320,8130,8130,8130,8130,0
|
|
20241126,110000,230778320,8130,8130,8130,8130,0
|
|
20241126,105900,230778320,8130,8130,8130,8130,222
|
|
20241126,105800,228973460,8130,8130,8130,8130,326
|
|
20241126,105700,226323080,8130,8130,8130,8130,20
|
|
20241126,105600,226160480,8130,8120,8130,8120,522
|
|
20241126,105500,221921710,8120,8100,8120,8100,4
|
|
20241126,105400,221889250,8120,8120,8120,8120,3
|
|
20241126,105300,221864890,8100,8100,8100,8100,5
|
|
20241126,105200,221824390,8110,8110,8110,8110,13
|
|
20241126,105100,221718960,8110,8110,8110,8110,43
|
|
20241126,105000,221370230,8110,8110,8110,8110,15
|
|
20241126,104900,221248580,8110,8110,8110,8110,25
|
|
20241126,104800,221045830,8100,8100,8100,8100,179
|
|
20241126,104700,219595930,8100,8100,8100,8100,0
|
|
20241126,104600,219595930,8100,8100,8100,8100,0
|
|
20241126,104500,219595930,8100,8100,8100,8100,25
|
|
20241126,104400,219393430,8100,8100,8100,8100,31
|
|
20241126,104300,219142330,8100,8100,8100,8100,0
|
|
20241126,104200,219142330,8100,8100,8100,8100,3
|
|
20241126,104100,219118030,8100,8100,8100,8100,78
|
|
20241126,104000,218486230,8100,8100,8100,8100,1
|
|
20241126,103900,218478130,8100,8100,8100,8100,159
|
|
20241126,103800,217190230,8080,8090,8100,8080,74
|
|
20241126,103700,216592060,8100,8100,8100,8090,73
|
|
20241126,103600,216001430,8100,8090,8100,8090,17
|
|
20241126,103500,215863790,8090,8090,8090,8090,82
|
|
20241126,103400,215200410,8080,8080,8080,8080,0
|
|
20241126,103300,215200410,8080,8080,8080,8080,171
|
|
20241126,103200,213818730,8080,8080,8080,8080,7
|
|
20241126,103100,213762170,8070,8070,8070,8070,108
|
|
20241126,103000,212890610,8070,8070,8070,8070,330
|
|
20241126,102900,210227510,8070,8070,8070,8070,68
|
|
20241126,102800,209678750,8070,8070,8070,8070,0
|
|
20241126,102700,209678750,8070,8070,8070,8070,487
|
|
20241126,102600,205748660,8070,8070,8070,8070,18
|
|
20241126,102500,205603400,8070,8070,8070,8070,84
|
|
20241126,102400,204925520,8070,8070,8070,8070,23
|
|
20241126,102300,204739910,8080,8080,8080,8080,48
|
|
20241126,102200,204352070,8070,8070,8070,8070,34
|
|
20241126,102100,204077690,8070,8080,8080,8070,39
|
|
20241126,102000,203762670,8080,8080,8080,8080,39
|
|
20241126,101900,203447550,8070,8070,8070,8070,0
|
|
20241126,101800,203447550,8070,8070,8070,8070,0
|
|
20241126,101700,203447550,8070,8070,8070,8070,0
|
|
20241126,101600,203447550,8070,8080,8080,8070,181
|
|
20241126,101500,201985680,8070,8070,8070,8070,0
|
|
20241126,101400,201985680,8070,8070,8070,8070,10
|
|
20241126,101300,201904980,8060,8050,8060,8050,343
|
|
20241126,101200,199142900,8060,8070,8070,8060,272
|
|
20241126,101100,196950380,8060,8080,8080,8060,365
|
|
20241126,101000,194006680,8080,8080,8080,8080,21
|
|
20241126,100900,193837000,8080,8080,8080,8080,46
|
|
20241126,100800,193465320,8080,8100,8100,8080,12
|
|
20241126,100700,193368340,8080,8080,8100,8070,90
|
|
20241126,100600,192641180,8080,8090,8090,8070,21
|
|
20241126,100500,192471410,8090,8070,8090,8070,14
|
|
20241126,100400,192358410,8070,8070,8070,8070,15
|
|
20241126,100300,192237360,8090,8090,8090,8090,1
|
|
20241126,100200,192229270,8060,8060,8060,8060,290
|
|
20241126,100100,189891870,8060,8060,8060,8060,100
|
|
20241126,100000,189085870,8060,8060,8060,8060,29
|
|
20241126,095900,188852130,8050,8050,8050,8050,10
|
|
20241126,095800,188771630,8050,8050,8050,8050,165
|
|
20241126,095700,187443380,8050,8050,8050,8050,1039
|
|
20241126,095600,179079430,8050,8060,8060,8050,462
|
|
20241126,095500,175360150,8060,8060,8060,8060,749
|
|
20241126,095400,169323210,8060,8080,8080,8060,124
|
|
20241126,095300,168323530,8080,8060,8080,8060,1143
|
|
20241126,095200,159110770,8060,8060,8080,8050,251
|
|
20241126,095100,157087290,8060,8060,8070,8060,457
|
|
20241126,095000,153401700,8060,8070,8070,8060,1373
|
|
20241126,094900,142335220,8070,8070,8070,8060,211
|
|
20241126,094800,140634450,8070,8060,8070,8060,391
|
|
20241126,094700,137482490,8070,8070,8070,8060,106
|
|
20241126,094600,136627530,8070,8070,8070,8070,9
|
|
20241126,094500,136554900,8060,8060,8060,8060,100
|
|
20241126,094400,135748900,8070,8070,8070,8070,219
|
|
20241126,094300,133981570,8070,8090,8090,8070,155
|
|
20241126,094200,132730540,8070,8080,8080,8070,475
|
|
20241126,094100,128896770,8080,8080,8080,8080,47
|
|
20241126,094000,128517010,8100,8080,8100,8080,162
|
|
20241126,093900,127207010,8080,8070,8080,8060,247
|
|
20241126,093800,125214380,8070,8080,8080,8070,101
|
|
20241126,093700,124398900,8080,8070,8080,8070,331
|
|
20241126,093600,121724820,8060,8080,8080,8060,3216
|
|
20241126,093500,95780570,8080,8110,8110,8080,812
|
|
20241126,093400,89219480,8110,8110,8110,8080,129
|
|
20241126,093300,88176430,8110,8110,8110,8110,11
|
|
20241126,093200,88087220,8080,8090,8090,8080,944
|
|
20241126,093100,80456120,8110,8110,8120,8110,83
|
|
20241126,093000,79782980,8100,8100,8100,8100,20
|
|
20241126,092900,79620980,8090,8110,8110,8090,350
|
|
20241126,092800,76787250,8110,8120,8120,8110,170
|
|
20241126,092700,75408530,8120,8120,8130,8110,260
|
|
20241126,092600,73298320,8120,8120,8120,8120,90
|
|
20241126,092500,72567520,8120,8110,8120,8110,31
|
|
20241126,092400,72315930,8110,8110,8110,8110,1
|
|
20241126,092300,72307820,8100,8110,8110,8100,18
|
|
20241126,092200,72162000,8150,8150,8150,8150,0
|
|
20241126,092100,72162000,8150,8090,8150,8090,157
|
|
20241126,092000,70886360,8090,8120,8120,8090,224
|
|
20241126,091900,69070870,8150,8110,8150,8110,59
|
|
20241126,091800,68591730,8110,8110,8110,8090,869
|
|
20241126,091700,61551560,8120,8110,8120,8100,321
|
|
20241126,091600,58951240,8120,8120,8120,8120,0
|
|
20241126,091500,58951240,8120,8120,8120,8120,1
|
|
20241126,091400,58943120,8120,8120,8120,8120,101
|
|
20241126,091300,58123000,8120,8120,8120,8120,10
|
|
20241126,091200,58041800,8120,8120,8120,8120,258
|
|
20241126,091100,55946840,8120,8120,8120,8120,10
|
|
20241126,091000,55865640,8120,8120,8120,8120,1
|
|
20241126,090900,55857520,8100,8100,8100,8100,118
|
|
20241126,090800,54901720,8100,8100,8100,8100,100
|
|
20241126,090700,54091720,8100,8110,8110,8100,550
|
|
20241126,090600,49636520,8100,8110,8110,8100,156
|
|
20241126,090500,48371370,8120,8120,8120,8120,3
|
|
20241126,090400,48347010,8110,8110,8110,8110,0
|
|
20241126,090300,48347010,8110,8110,8110,8110,377
|
|
20241126,090200,45289540,8110,8130,8130,8110,290
|
|
20241126,090100,42937620,8130,8130,8130,8130,490
|
|
20241126,090000,38953920,8140,8080,8140,8080,4821
|