591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184800,408059640,8090,8090,8090,8090,2147
|
|
20241128,184700,408059640,8090,8090,8090,8090,0
|
|
20241128,184600,408059640,8090,8090,8090,8090,0
|
|
20241128,184500,408059640,8090,8090,8090,8090,0
|
|
20241128,184400,408059640,8090,8090,8090,8090,0
|
|
20241128,184300,408059640,8090,8090,8090,8090,0
|
|
20241128,184200,408059640,8090,8090,8090,8090,0
|
|
20241128,184100,408059640,8090,8090,8090,8090,0
|
|
20241128,184000,408059640,8090,8090,8090,8090,0
|
|
20241128,183900,408059640,8090,8090,8090,8090,0
|
|
20241128,183800,408059640,8090,8090,8090,8090,0
|
|
20241128,183700,408059640,8090,8090,8090,8090,0
|
|
20241128,183600,408059640,8090,8090,8090,8090,0
|
|
20241128,183500,408059640,8090,8090,8090,8090,0
|
|
20241128,183400,408059640,8090,8090,8090,8090,0
|
|
20241128,183300,408059640,8090,8090,8090,8090,0
|
|
20241128,183200,408059640,8090,8090,8090,8090,0
|
|
20241128,183100,408059640,8090,8090,8090,8090,0
|
|
20241128,183000,408059640,8090,8090,8090,8090,0
|
|
20241128,182900,408059640,8090,8090,8090,8090,0
|
|
20241128,182800,408059640,8090,8090,8090,8090,0
|
|
20241128,182700,408059640,8090,8090,8090,8090,0
|
|
20241128,182600,408059640,8090,8090,8090,8090,0
|
|
20241128,182500,408059640,8090,8090,8090,8090,0
|
|
20241128,182400,408059640,8090,8090,8090,8090,0
|
|
20241128,182300,408059640,8090,8090,8090,8090,0
|
|
20241128,182200,408059640,8090,8090,8090,8090,0
|
|
20241128,182100,408059640,8090,8090,8090,8090,0
|
|
20241128,182000,408059640,8090,8090,8090,8090,0
|
|
20241128,181900,408059640,8090,8090,8090,8090,0
|
|
20241128,181800,408059640,8090,8090,8090,8090,2147
|
|
20241128,181700,408059640,8090,8090,8090,8090,0
|
|
20241128,181600,408059640,8090,8090,8090,8090,0
|
|
20241128,181500,408059640,8090,8090,8090,8090,0
|
|
20241128,181400,408059640,8090,8090,8090,8090,0
|
|
20241128,181300,408059640,8090,8090,8090,8090,0
|
|
20241128,181200,408059640,8090,8090,8090,8090,0
|
|
20241128,181100,408059640,8090,8090,8090,8090,0
|
|
20241128,181000,408059640,8090,8090,8090,8090,0
|
|
20241128,180900,408059640,8090,8090,8090,8090,0
|
|
20241128,180800,408059640,8090,8090,8090,8090,0
|
|
20241128,180700,408059640,8090,8090,8090,8090,0
|
|
20241128,180600,408059640,8090,8090,8090,8090,0
|
|
20241128,180500,408059640,8090,8090,8090,8090,0
|
|
20241128,180400,408059640,8090,8090,8090,8090,0
|
|
20241128,180300,408059640,8090,8090,8090,8090,0
|
|
20241128,180200,408059640,8090,8090,8090,8090,0
|
|
20241128,180100,408059640,8090,8090,8090,8090,0
|
|
20241128,180000,408059640,8090,8090,8090,8090,0
|
|
20241128,175900,408059640,8090,8090,8090,8090,0
|
|
20241128,175800,408059640,8090,8090,8090,8090,0
|
|
20241128,175700,408059640,8090,8090,8090,8090,0
|
|
20241128,175600,408059640,8090,8090,8090,8090,0
|
|
20241128,175500,408059640,8090,8090,8090,8090,0
|
|
20241128,175400,408059640,8090,8090,8090,8090,0
|
|
20241128,175300,408059640,8090,8090,8090,8090,0
|
|
20241128,175200,408059640,8090,8090,8090,8090,0
|
|
20241128,175100,408059640,8090,8090,8090,8090,0
|
|
20241128,175000,408059640,8090,8090,8090,8090,0
|
|
20241128,174900,408059640,8090,8090,8090,8090,0
|
|
20241128,174800,408059640,8090,8090,8090,8090,2147
|
|
20241128,174700,408059640,8090,8090,8090,8090,0
|
|
20241128,174600,408059640,8090,8090,8090,8090,0
|
|
20241128,174500,408059640,8090,8090,8090,8090,0
|
|
20241128,174400,408059640,8090,8090,8090,8090,0
|
|
20241128,174300,408059640,8090,8090,8090,8090,0
|
|
20241128,174200,408059640,8090,8090,8090,8090,0
|
|
20241128,174100,408059640,8090,8090,8090,8090,0
|
|
20241128,174000,408059640,8090,8090,8090,8090,0
|
|
20241128,173900,408059640,8090,8090,8090,8090,0
|
|
20241128,173800,408059640,8090,8090,8090,8090,0
|
|
20241128,173700,408059640,8090,8090,8090,8090,0
|
|
20241128,173600,408059640,8090,8090,8090,8090,0
|
|
20241128,173500,408059640,8090,8090,8090,8090,0
|
|
20241128,173400,408059640,8090,8090,8090,8090,0
|
|
20241128,173300,408059640,8090,8090,8090,8090,0
|
|
20241128,173200,408059640,8090,8090,8090,8090,0
|
|
20241128,173100,408059640,8090,8090,8090,8090,0
|
|
20241128,173000,408059640,8090,8090,8090,8090,0
|
|
20241128,172900,408059640,8090,8090,8090,8090,0
|
|
20241128,172800,408059640,8090,8090,8090,8090,0
|
|
20241128,172700,408059640,8090,8090,8090,8090,0
|
|
20241128,172600,408059640,8090,8090,8090,8090,0
|
|
20241128,172500,408059640,8090,8090,8090,8090,0
|
|
20241128,172400,408059640,8090,8090,8090,8090,0
|
|
20241128,172300,408059640,8090,8090,8090,8090,0
|
|
20241128,172200,408059640,8090,8090,8090,8090,0
|
|
20241128,172100,408059640,8090,8090,8090,8090,0
|
|
20241128,172000,408059640,8090,8090,8090,8090,0
|
|
20241128,171900,408059640,8090,8090,8090,8090,0
|
|
20241128,171800,408059640,8090,8090,8090,8090,2147
|
|
20241128,171700,408059640,8090,8090,8090,8090,0
|
|
20241128,171600,408059640,8090,8090,8090,8090,0
|
|
20241128,171500,408059640,8090,8090,8090,8090,0
|
|
20241128,171400,408059640,8090,8090,8090,8090,0
|
|
20241128,171300,408059640,8090,8090,8090,8090,0
|
|
20241128,171200,408059640,8090,8090,8090,8090,0
|
|
20241128,171100,408059640,8090,8090,8090,8090,0
|
|
20241128,171000,408059640,8090,8090,8090,8090,0
|
|
20241128,170900,408059640,8090,8090,8090,8090,0
|
|
20241128,170800,408059640,8090,8090,8090,8090,0
|
|
20241128,170700,408059640,8090,8090,8090,8090,0
|
|
20241128,170600,408059640,8090,8090,8090,8090,0
|
|
20241128,170500,408059640,8090,8090,8090,8090,0
|
|
20241128,170400,408059640,8090,8090,8090,8090,0
|
|
20241128,170300,408059640,8090,8090,8090,8090,0
|
|
20241128,170200,408059640,8090,8090,8090,8090,0
|
|
20241128,170100,408059640,8090,8090,8090,8090,0
|
|
20241128,170000,408059640,8090,8090,8090,8090,0
|
|
20241128,165900,408059640,8090,8090,8090,8090,0
|
|
20241128,165800,408059640,8090,8090,8090,8090,0
|
|
20241128,165700,408059640,8090,8090,8090,8090,0
|
|
20241128,165600,408059640,8090,8090,8090,8090,0
|
|
20241128,165500,408059640,8090,8090,8090,8090,0
|
|
20241128,165400,408059640,8090,8090,8090,8090,0
|
|
20241128,165300,408059640,8090,8090,8090,8090,0
|
|
20241128,165200,408059640,8090,8090,8090,8090,0
|
|
20241128,165100,408059640,8090,8090,8090,8090,0
|
|
20241128,165000,408059640,8090,8090,8090,8090,0
|
|
20241128,164900,408059640,8090,8090,8090,8090,0
|
|
20241128,164800,408059640,8090,8090,8090,8090,2147
|
|
20241128,164700,408059640,8090,8090,8090,8090,0
|
|
20241128,164600,408059640,8090,8090,8090,8090,0
|
|
20241128,164500,408059640,8090,8090,8090,8090,0
|
|
20241128,164400,408059640,8090,8090,8090,8090,0
|
|
20241128,164300,408059640,8090,8090,8090,8090,0
|
|
20241128,164200,408059640,8090,8090,8090,8090,0
|
|
20241128,164100,408059640,8090,8090,8090,8090,0
|
|
20241128,164000,408059640,8090,8090,8090,8090,0
|
|
20241128,163900,408059640,8090,8090,8090,8090,0
|
|
20241128,163800,408059640,8090,8090,8090,8090,0
|
|
20241128,163700,408059640,8090,8090,8090,8090,0
|
|
20241128,163600,408059640,8090,8090,8090,8090,0
|
|
20241128,163500,408059640,8090,8090,8090,8090,0
|
|
20241128,163400,408059640,8090,8090,8090,8090,0
|
|
20241128,163300,408059640,8090,8090,8090,8090,0
|
|
20241128,163200,408059640,8090,8090,8090,8090,0
|
|
20241128,163100,408059640,8090,8090,8090,8090,0
|
|
20241128,163000,408059640,8090,8090,8090,8090,0
|
|
20241128,162900,408059640,8090,8090,8090,8090,0
|
|
20241128,162800,408059640,8090,8090,8090,8090,0
|
|
20241128,162700,408059640,8090,8090,8090,8090,0
|
|
20241128,162600,408059640,8090,8090,8090,8090,0
|
|
20241128,162500,408059640,8090,8090,8090,8090,0
|
|
20241128,162400,408059640,8090,8090,8090,8090,0
|
|
20241128,162300,408059640,8090,8090,8090,8090,0
|
|
20241128,162200,408059640,8090,8090,8090,8090,0
|
|
20241128,162100,408059640,8090,8090,8090,8090,0
|
|
20241128,162000,408059640,8090,8090,8090,8090,0
|
|
20241128,161900,408059640,8090,8090,8090,8090,0
|
|
20241128,161800,408059640,8090,8090,8090,8090,2147
|
|
20241128,161700,408059640,8090,8090,8090,8090,0
|
|
20241128,161600,408059640,8090,8090,8090,8090,0
|
|
20241128,161500,408059640,8090,8090,8090,8090,0
|
|
20241128,161400,408059640,8090,8090,8090,8090,0
|
|
20241128,161300,408059640,8090,8090,8090,8090,0
|
|
20241128,161200,408059640,8090,8090,8090,8090,0
|
|
20241128,161100,408059640,8090,8090,8090,8090,0
|
|
20241128,161000,408059640,8090,8090,8090,8090,0
|
|
20241128,160900,408059640,8090,8090,8090,8090,0
|
|
20241128,160800,408059640,8090,8090,8090,8090,0
|
|
20241128,160700,408059640,8090,8090,8090,8090,0
|
|
20241128,160600,408059640,8090,8090,8090,8090,0
|
|
20241128,160500,408059640,8090,8090,8090,8090,0
|
|
20241128,160400,408059640,8090,8090,8090,8090,0
|
|
20241128,160300,408059640,8090,8090,8090,8090,0
|
|
20241128,160200,408059640,8090,8090,8090,8090,0
|
|
20241128,160100,408059640,8090,8090,8090,8090,0
|
|
20241128,160000,408059640,8090,8090,8090,8090,0
|
|
20241128,155900,408059640,8090,8090,8090,8090,0
|
|
20241128,155800,408059640,8090,8090,8090,8090,0
|
|
20241128,155700,408059640,8090,8090,8090,8090,0
|
|
20241128,155600,408059640,8090,8090,8090,8090,0
|
|
20241128,155500,408059640,8090,8090,8090,8090,0
|
|
20241128,155400,408059640,8090,8090,8090,8090,0
|
|
20241128,155300,408059640,8090,8090,8090,8090,0
|
|
20241128,155200,408059640,8090,8090,8090,8090,0
|
|
20241128,155100,408059640,8090,8090,8090,8090,0
|
|
20241128,155000,408059640,8090,8090,8090,8090,0
|
|
20241128,154900,408059640,8090,8090,8090,8090,0
|
|
20241128,154800,408059640,8090,8090,8090,8090,2147
|
|
20241128,154700,408059640,8090,8090,8090,8090,0
|
|
20241128,154600,408059640,8090,8090,8090,8090,0
|
|
20241128,154500,408059640,8090,8090,8090,8090,0
|
|
20241128,154400,408059640,8090,8090,8090,8090,0
|
|
20241128,154300,408059640,8090,8090,8090,8090,0
|
|
20241128,154200,408059640,8090,8090,8090,8090,0
|
|
20241128,154100,408059640,8090,8090,8090,8090,0
|
|
20241128,154000,408059640,8090,8090,8090,8090,0
|
|
20241128,153900,408059640,8090,8090,8090,8090,0
|
|
20241128,153800,408059640,8090,8090,8090,8090,0
|
|
20241128,153700,408059640,8090,8090,8090,8090,0
|
|
20241128,153600,408059640,8090,8090,8090,8090,0
|
|
20241128,153500,408059640,8090,8090,8090,8090,0
|
|
20241128,153400,408059640,8090,8090,8090,8090,0
|
|
20241128,153300,408059640,8090,8090,8090,8090,0
|
|
20241128,153200,408059640,8090,8090,8090,8090,0
|
|
20241128,153100,408059640,8090,8090,8090,8090,0
|
|
20241128,153000,408059640,8090,8090,8090,8090,2147
|
|
20241128,152900,390690410,8090,8090,8090,8090,0
|
|
20241128,152800,390690410,8090,8090,8090,8090,0
|
|
20241128,152700,390690410,8090,8090,8090,8090,0
|
|
20241128,152600,390690410,8090,8090,8090,8090,0
|
|
20241128,152500,390690410,8090,8090,8090,8090,0
|
|
20241128,152400,390690410,8090,8090,8090,8090,0
|
|
20241128,152300,390690410,8090,8090,8090,8090,0
|
|
20241128,152200,390690410,8090,8090,8090,8090,0
|
|
20241128,152100,390690410,8090,8090,8090,8090,0
|
|
20241128,152000,390690410,8090,8090,8090,8090,0
|
|
20241128,151900,390690410,8090,8090,8090,8090,0
|
|
20241128,151800,390690410,8090,8070,8090,8070,15
|
|
20241128,151700,390569310,8070,8070,8070,8070,130
|
|
20241128,151600,389520210,8090,8090,8090,8070,11
|
|
20241128,151500,389431400,8080,8080,8090,8080,65
|
|
20241128,151400,388906180,8080,8090,8090,8080,102
|
|
20241128,151300,388082010,8080,8080,8080,8080,0
|
|
20241128,151200,388082010,8080,8090,8090,8080,40
|
|
20241128,151100,387758710,8090,8090,8090,8090,0
|
|
20241128,151000,387758710,8090,8070,8090,8070,14
|
|
20241128,150900,387645690,8090,8070,8090,8070,141
|
|
20241128,150800,386507790,8080,8090,8090,8080,441
|
|
20241128,150700,382944480,8080,8080,8090,8080,18
|
|
20241128,150600,382799020,8080,8080,8080,8080,51
|
|
20241128,150500,382386940,8070,8080,8080,8070,25
|
|
20241128,150400,382185180,8090,8090,8090,8090,0
|
|
20241128,150300,382185180,8090,8090,8090,8090,4
|
|
20241128,150200,382152820,8080,8080,8090,8080,54
|
|
20241128,150100,381716460,8090,8090,8090,8090,9
|
|
20241128,150000,381643650,8070,8070,8070,8070,1
|
|
20241128,145900,381635580,8080,8080,8080,8080,500
|
|
20241128,145800,377595580,8090,8090,8090,8090,2
|
|
20241128,145700,377579400,8090,8090,8090,8090,51
|
|
20241128,145600,377166810,8090,8090,8090,8090,101
|
|
20241128,145500,376349720,8100,8100,8100,8100,0
|
|
20241128,145400,376349720,8100,8100,8100,8100,0
|
|
20241128,145300,376349720,8100,8100,8100,8100,0
|
|
20241128,145200,376349720,8100,8080,8100,8080,612
|
|
20241128,145100,371404740,8100,8100,8100,8100,0
|
|
20241128,145000,371404740,8100,8100,8100,8100,0
|
|
20241128,144900,371404740,8100,8100,8100,8100,0
|
|
20241128,144800,371404740,8100,8090,8100,8090,282
|
|
20241128,144700,369123340,8090,8080,8090,8080,100
|
|
20241128,144600,368315330,8080,8080,8080,8080,2
|
|
20241128,144500,368299170,8090,8080,8090,8080,202
|
|
20241128,144400,366666990,8080,8080,8080,8080,0
|
|
20241128,144300,366666990,8080,8070,8080,8070,90
|
|
20241128,144200,365940680,8070,8060,8070,8060,100
|
|
20241128,144100,365134670,8070,8070,8070,8070,5
|
|
20241128,144000,365094320,8070,8070,8070,8070,2
|
|
20241128,143900,365078180,8060,8080,8080,8060,2
|
|
20241128,143800,365062040,8060,8060,8060,8060,146
|
|
20241128,143700,363885280,8080,8080,8080,8080,2
|
|
20241128,143600,363869120,8080,8080,8080,8080,1
|
|
20241128,143500,363861040,8050,8050,8050,8050,131
|
|
20241128,143400,362806490,8050,8060,8060,8050,1002
|
|
20241128,143300,354739230,8080,8080,8080,8080,0
|
|
20241128,143200,354739230,8080,8080,8080,8080,0
|
|
20241128,143100,354739230,8080,8080,8080,8080,1
|
|
20241128,143000,354731150,8060,8060,8060,8060,0
|
|
20241128,142900,354731150,8060,8060,8060,8060,221
|
|
20241128,142800,352949890,8060,8060,8060,8060,42
|
|
20241128,142700,352611370,8080,8060,8080,8060,28
|
|
20241128,142600,352385670,8060,8060,8060,8060,1
|
|
20241128,142500,352377610,8080,8080,8080,8080,0
|
|
20241128,142400,352377610,8080,8080,8080,8080,1
|
|
20241128,142300,352369530,8080,8080,8080,8080,0
|
|
20241128,142200,352369530,8080,8080,8080,8080,0
|
|
20241128,142100,352369530,8080,8080,8080,8080,1
|
|
20241128,142000,352361450,8080,8080,8080,8080,4
|
|
20241128,141900,352329130,8080,8080,8080,8080,3
|
|
20241128,141800,352304890,8050,8050,8050,8050,143
|
|
20241128,141700,351153740,8060,8050,8060,8050,50
|
|
20241128,141600,350751190,8050,8050,8050,8050,0
|
|
20241128,141500,350751190,8050,8050,8050,8050,0
|
|
20241128,141400,350751190,8050,8050,8050,8050,44
|
|
20241128,141300,350396990,8050,8060,8060,8050,30
|
|
20241128,141200,350155480,8050,8050,8050,8050,0
|
|
20241128,141100,350155480,8050,8080,8080,8050,601
|
|
20241128,141000,345312410,8080,8080,8080,8080,8
|
|
20241128,140900,345247770,8080,8080,8080,8080,0
|
|
20241128,140800,345247770,8080,8080,8080,8080,0
|
|
20241128,140700,345247770,8080,8080,8080,8080,0
|
|
20241128,140600,345247770,8080,8070,8080,8070,13
|
|
20241128,140500,345142830,8080,8080,8080,8080,1
|
|
20241128,140400,345134750,8080,8080,8080,8080,0
|
|
20241128,140300,345134750,8080,8080,8080,8080,0
|
|
20241128,140200,345134750,8080,8080,8080,8080,0
|
|
20241128,140100,345134750,8080,8080,8080,8080,1
|
|
20241128,140000,345126670,8080,8080,8080,8080,0
|
|
20241128,135900,345126670,8080,8080,8080,8080,3
|
|
20241128,135800,345102430,8070,8070,8070,8070,2
|
|
20241128,135700,345086290,8070,8070,8070,8070,5
|
|
20241128,135600,345045940,8070,8070,8070,8070,0
|
|
20241128,135500,345045940,8070,8070,8070,8070,2
|
|
20241128,135400,345029800,8050,8050,8050,8050,0
|
|
20241128,135300,345029800,8050,8050,8050,8050,1
|
|
20241128,135200,345021750,8050,8050,8050,8050,47
|
|
20241128,135100,344643400,8070,8070,8070,8070,1
|
|
20241128,135000,344635330,8050,8050,8050,8050,0
|
|
20241128,134900,344635330,8050,8050,8050,8050,0
|
|
20241128,134800,344635330,8050,8050,8050,8050,0
|
|
20241128,134700,344635330,8050,8050,8050,8050,0
|
|
20241128,134600,344635330,8050,8050,8050,8050,39
|
|
20241128,134500,344321380,8050,8050,8050,8050,0
|
|
20241128,134400,344321380,8050,8050,8050,8050,83
|
|
20241128,134300,343653230,8050,8050,8050,8050,0
|
|
20241128,134200,343653230,8050,8050,8050,8050,128
|
|
20241128,134100,342622830,8040,8040,8040,8040,0
|
|
20241128,134000,342622830,8040,8050,8050,8040,49
|
|
20241128,133900,342228850,8050,8050,8050,8050,10
|
|
20241128,133800,342148350,8040,8040,8040,8040,230
|
|
20241128,133700,340299150,8040,8050,8050,8040,151
|
|
20241128,133600,339084910,8080,8050,8080,8040,1806
|
|
20241128,133500,324546660,8050,8050,8050,8050,100
|
|
20241128,133400,323741660,8050,8050,8050,8050,43
|
|
20241128,133300,323395510,8080,8080,8080,8080,0
|
|
20241128,133200,323395510,8080,8080,8080,8080,1
|
|
20241128,133100,323387430,8050,8060,8060,8050,221
|
|
20241128,133000,321607170,8090,8090,8090,8090,6
|
|
20241128,132900,321558630,8060,8060,8060,8060,12
|
|
20241128,132800,321461910,8090,8060,8090,8060,172
|
|
20241128,132700,320074330,8050,8050,8050,8050,2844
|
|
20241128,132600,297180130,8050,8050,8050,8050,88
|
|
20241128,132500,296471730,8050,8050,8050,8050,1250
|
|
20241128,132400,286409230,8060,8060,8060,8060,100
|
|
20241128,132300,285603230,8060,8060,8060,8060,75
|
|
20241128,132200,284998730,8060,8060,8060,8060,0
|
|
20241128,132100,284998730,8060,8050,8060,8050,1614
|
|
20241128,132000,272000760,8060,8060,8060,8060,0
|
|
20241128,131900,272000760,8060,8060,8060,8060,22
|
|
20241128,131800,271823440,8060,8060,8060,8060,8
|
|
20241128,131700,271758960,8050,8050,8050,8050,0
|
|
20241128,131600,271758960,8050,8050,8050,8050,2505
|
|
20241128,131500,251593710,8060,8060,8060,8060,741
|
|
20241128,131400,245621250,8060,8060,8060,8060,40
|
|
20241128,131300,245298850,8080,8070,8080,8060,456
|
|
20241128,131200,241623380,8070,8070,8070,8070,0
|
|
20241128,131100,241623380,8070,8070,8070,8070,1
|
|
20241128,131000,241615310,8070,8070,8070,8060,105
|
|
20241128,130900,240768910,8070,8070,8070,8070,63
|
|
20241128,130800,240260500,8070,8060,8070,8060,1115
|
|
20241128,130700,231273500,8060,8080,8080,8060,90
|
|
20241128,130600,230547640,8100,8100,8100,8100,2
|
|
20241128,130500,230531440,8100,8100,8100,8100,1
|
|
20241128,130400,230523340,8070,8070,8070,8070,0
|
|
20241128,130300,230523340,8070,8070,8070,8070,0
|
|
20241128,130200,230523340,8070,8070,8070,8070,0
|
|
20241128,130100,230523340,8070,8070,8070,8070,1
|
|
20241128,130000,230515270,8100,8070,8100,8060,2113
|
|
20241128,125900,213463800,8070,8080,8080,8070,59
|
|
20241128,125800,212987170,8070,8070,8070,8070,20
|
|
20241128,125700,212825770,8070,8070,8070,8070,400
|
|
20241128,125600,209597770,8080,8080,8080,8080,90
|
|
20241128,125500,208870570,8080,8080,8080,8080,0
|
|
20241128,125400,208870570,8080,8080,8080,8080,0
|
|
20241128,125300,208870570,8080,8080,8080,8080,0
|
|
20241128,125200,208870570,8080,8100,8100,8080,11
|
|
20241128,125100,208781490,8080,8080,8080,8080,0
|
|
20241128,125000,208781490,8080,8080,8080,8080,11
|
|
20241128,124900,208692610,8070,8070,8070,8070,70
|
|
20241128,124800,208127710,8080,8080,8080,8080,262
|
|
20241128,124700,206010750,8100,8100,8100,8100,0
|
|
20241128,124600,206010750,8100,8100,8100,8100,0
|
|
20241128,124500,206010750,8100,8100,8100,8100,0
|
|
20241128,124400,206010750,8100,8100,8100,8100,0
|
|
20241128,124300,206010750,8100,8100,8100,8100,0
|
|
20241128,124200,206010750,8100,8100,8100,8100,0
|
|
20241128,124100,206010750,8100,8100,8100,8100,1
|
|
20241128,124000,206002650,8080,8080,8080,8080,0
|
|
20241128,123900,206002650,8080,8080,8080,8070,3326
|
|
20241128,123800,179155600,8080,8080,8080,8080,1044
|
|
20241128,123700,170720080,8080,8080,8080,8080,1
|
|
20241128,123600,170712000,8080,8080,8080,8080,141
|
|
20241128,123500,169572720,8080,8080,8080,8080,100
|
|
20241128,123400,168764720,8100,8100,8100,8100,0
|
|
20241128,123300,168764720,8100,8090,8100,8080,274
|
|
20241128,123200,166549600,8100,8100,8100,8100,0
|
|
20241128,123100,166549600,8100,8100,8100,8100,0
|
|
20241128,123000,166549600,8100,8100,8100,8100,20
|
|
20241128,122900,166387600,8110,8110,8110,8110,0
|
|
20241128,122800,166387600,8110,8110,8110,8110,0
|
|
20241128,122700,166387600,8110,8110,8110,8110,1
|
|
20241128,122600,166379490,8090,8090,8090,8090,416
|
|
20241128,122500,163014050,8110,8110,8110,8110,0
|
|
20241128,122400,163014050,8110,8110,8110,8110,0
|
|
20241128,122300,163014050,8110,8100,8110,8100,16
|
|
20241128,122200,162884420,8090,8090,8090,8090,0
|
|
20241128,122100,162884420,8090,8090,8090,8090,37
|
|
20241128,122000,162585090,8090,8090,8090,8090,132
|
|
20241128,121900,161517210,8110,8110,8110,8110,1
|
|
20241128,121800,161509100,8090,8090,8090,8090,1
|
|
20241128,121700,161501010,8090,8090,8090,8090,0
|
|
20241128,121600,161501010,8090,8110,8110,8090,54
|
|
20241128,121500,161064130,8110,8110,8110,8110,0
|
|
20241128,121400,161064130,8110,8110,8110,8110,0
|
|
20241128,121300,161064130,8110,8110,8110,8110,0
|
|
20241128,121200,161064130,8110,8110,8110,8110,0
|
|
20241128,121100,161064130,8110,8110,8110,8110,5
|
|
20241128,121000,161023580,8110,8110,8110,8110,0
|
|
20241128,120900,161023580,8110,8110,8110,8110,0
|
|
20241128,120800,161023580,8110,8110,8110,8110,1
|
|
20241128,120700,161015470,8100,8100,8100,8100,1
|
|
20241128,120600,161007370,8090,8090,8090,8090,586
|
|
20241128,120500,156266630,8090,8090,8090,8090,103
|
|
20241128,120400,155433360,8110,8110,8110,8110,0
|
|
20241128,120300,155433360,8110,8110,8110,8110,0
|
|
20241128,120200,155433360,8110,8110,8110,8110,0
|
|
20241128,120100,155433360,8110,8110,8110,8110,0
|
|
20241128,120000,155433360,8110,8110,8110,8110,0
|
|
20241128,115900,155433360,8110,8110,8110,8110,70
|
|
20241128,115800,154865660,8090,8090,8090,8090,0
|
|
20241128,115700,154865660,8090,8090,8090,8090,1
|
|
20241128,115600,154857570,8090,8090,8090,8090,0
|
|
20241128,115500,154857570,8090,8090,8090,8090,1
|
|
20241128,115400,154849480,8100,8100,8100,8100,0
|
|
20241128,115300,154849480,8100,8100,8100,8100,4
|
|
20241128,115200,154817080,8110,8110,8110,8110,0
|
|
20241128,115100,154817080,8110,8110,8110,8110,0
|
|
20241128,115000,154817080,8110,8110,8110,8110,0
|
|
20241128,114900,154817080,8110,8110,8110,8110,0
|
|
20241128,114800,154817080,8110,8110,8110,8110,1
|
|
20241128,114700,154808970,8090,8090,8090,8090,1
|
|
20241128,114600,154800880,8090,8090,8090,8090,0
|
|
20241128,114500,154800880,8090,8090,8090,8090,0
|
|
20241128,114400,154800880,8090,8090,8090,8090,45
|
|
20241128,114300,154436830,8110,8110,8110,8110,1
|
|
20241128,114200,154428720,8110,8110,8110,8110,0
|
|
20241128,114100,154428720,8110,8110,8110,8110,1
|
|
20241128,114000,154420610,8090,8100,8100,8090,138
|
|
20241128,113900,153303180,8110,8110,8110,8110,3
|
|
20241128,113800,153278850,8100,8090,8100,8090,16
|
|
20241128,113700,153149300,8100,8100,8100,8100,1
|
|
20241128,113600,153141200,8100,8100,8100,8100,1
|
|
20241128,113500,153133100,8090,8090,8090,8090,0
|
|
20241128,113400,153133100,8090,8090,8120,8090,644
|
|
20241128,113300,147923110,8120,8120,8120,8120,0
|
|
20241128,113200,147923110,8120,8110,8120,8090,635
|
|
20241128,113100,142773870,8110,8110,8110,8110,1
|
|
20241128,113000,142765760,8100,8100,8100,8100,4
|
|
20241128,112900,142733360,8110,8110,8110,8110,0
|
|
20241128,112800,142733360,8110,8110,8110,8110,1
|
|
20241128,112700,142725250,8090,8090,8090,8090,25
|
|
20241128,112600,142523000,8110,8090,8110,8090,12
|
|
20241128,112500,142425880,8110,8110,8110,8110,0
|
|
20241128,112400,142425880,8110,8110,8110,8110,5
|
|
20241128,112300,142385330,8090,8110,8110,8090,20
|
|
20241128,112200,142223330,8110,8110,8110,8110,0
|
|
20241128,112100,142223330,8110,8090,8110,8090,79
|
|
20241128,112000,141584180,8090,8090,8090,8090,414
|
|
20241128,111900,138234920,8090,8090,8090,8090,1
|
|
20241128,111800,138226830,8110,8110,8110,8110,1
|
|
20241128,111700,138218720,8110,8110,8110,8110,7
|
|
20241128,111600,138161950,8080,8110,8110,8080,44
|
|
20241128,111500,137806400,8080,8080,8080,8080,0
|
|
20241128,111400,137806400,8080,8090,8090,8080,44
|
|
20241128,111300,137450830,8110,8110,8110,8080,14
|
|
20241128,111200,137337590,8080,8100,8100,8080,1743
|
|
20241128,111100,123238540,8110,8100,8110,8100,194
|
|
20241128,111000,121667120,8100,8100,8100,8100,0
|
|
20241128,110900,121667120,8100,8100,8100,8100,22
|
|
20241128,110800,121488920,8100,8100,8100,8100,130
|
|
20241128,110700,120435920,8100,8100,8100,8100,0
|
|
20241128,110600,120435920,8100,8100,8100,8100,29
|
|
20241128,110500,120201020,8100,8100,8100,8100,526
|
|
20241128,110400,115940420,8110,8110,8110,8110,24
|
|
20241128,110300,115745780,8120,8120,8120,8120,0
|
|
20241128,110200,115745780,8120,8120,8120,8120,0
|
|
20241128,110100,115745780,8120,8120,8120,8120,0
|
|
20241128,110000,115745780,8120,8120,8120,8120,5
|
|
20241128,105900,115705180,8100,8100,8100,8100,43
|
|
20241128,105800,115356880,8110,8110,8110,8110,250
|
|
20241128,105700,113329380,8100,8100,8100,8100,500
|
|
20241128,105600,109279380,8120,8100,8120,8100,103
|
|
20241128,105500,108445040,8100,8100,8100,8100,1
|
|
20241128,105400,108436940,8120,8120,8120,8120,1
|
|
20241128,105300,108428820,8120,8120,8120,8120,0
|
|
20241128,105200,108428820,8120,8110,8120,8110,11
|
|
20241128,105100,108339600,8110,8110,8110,8110,17
|
|
20241128,105000,108201730,8110,8110,8110,8110,9
|
|
20241128,104900,108128740,8120,8120,8120,8120,54
|
|
20241128,104800,107690260,8120,8100,8120,8100,54
|
|
20241128,104700,107252820,8120,8120,8120,8120,7
|
|
20241128,104600,107195980,8120,8120,8120,8120,0
|
|
20241128,104500,107195980,8120,8120,8120,8120,0
|
|
20241128,104400,107195980,8120,8120,8120,8120,3
|
|
20241128,104300,107171620,8120,8120,8120,8120,1
|
|
20241128,104200,107163500,8100,8100,8100,8100,43
|
|
20241128,104100,106815200,8100,8100,8100,8100,1
|
|
20241128,104000,106807100,8120,8120,8120,8120,0
|
|
20241128,103900,106807100,8120,8120,8120,8120,150
|
|
20241128,103800,105589100,8120,8120,8120,8120,0
|
|
20241128,103700,105589100,8120,8120,8120,8120,0
|
|
20241128,103600,105589100,8120,8100,8120,8100,201
|
|
20241128,103500,103960980,8120,8120,8120,8120,0
|
|
20241128,103400,103960980,8120,8120,8120,8120,0
|
|
20241128,103300,103960980,8120,8100,8120,8100,3
|
|
20241128,103200,103936640,8120,8120,8120,8120,4
|
|
20241128,103100,103904160,8100,8100,8100,8100,0
|
|
20241128,103000,103904160,8100,8100,8100,8100,0
|
|
20241128,102900,103904160,8100,8100,8100,8100,0
|
|
20241128,102800,103904160,8100,8100,8100,8100,0
|
|
20241128,102700,103904160,8100,8110,8110,8100,48
|
|
20241128,102600,103515320,8120,8120,8120,8120,1
|
|
20241128,102500,103507200,8120,8120,8120,8120,0
|
|
20241128,102400,103507200,8120,8120,8120,8110,4
|
|
20241128,102300,103474730,8120,8120,8120,8120,0
|
|
20241128,102200,103474730,8120,8120,8120,8120,0
|
|
20241128,102100,103474730,8120,8120,8120,8120,1
|
|
20241128,102000,103466610,8120,8090,8120,8090,47
|
|
20241128,101900,103086260,8120,8090,8120,8090,53
|
|
20241128,101800,102657400,8090,8090,8090,8090,0
|
|
20241128,101700,102657400,8090,8090,8090,8090,430
|
|
20241128,101600,99178700,8100,8100,8100,8100,100
|
|
20241128,101500,98368700,8100,8100,8100,8100,30
|
|
20241128,101400,98125700,8110,8110,8110,8110,6
|
|
20241128,101300,98077040,8120,8120,8120,8120,1
|
|
20241128,101200,98068920,8110,8110,8110,8110,55
|
|
20241128,101100,97622870,8080,8100,8100,8080,16
|
|
20241128,101000,97493550,8120,8110,8120,8070,2501
|
|
20241128,100900,77274590,8120,8120,8120,8120,5
|
|
20241128,100800,77233990,8120,8120,8120,8120,20
|
|
20241128,100700,77071590,8120,8120,8120,8120,2
|
|
20241128,100600,77055350,8120,8120,8120,8120,0
|
|
20241128,100500,77055350,8120,8120,8120,8120,51
|
|
20241128,100400,76641230,8120,8120,8120,8120,0
|
|
20241128,100300,76641230,8120,8110,8120,8110,106
|
|
20241128,100200,75781550,8110,8110,8110,8110,0
|
|
20241128,100100,75781550,8110,8110,8110,8110,100
|
|
20241128,100000,74970550,8110,8110,8110,8110,1
|
|
20241128,095900,74962440,8120,8120,8120,8120,10
|
|
20241128,095800,74881240,8110,8110,8110,8110,0
|
|
20241128,095700,74881240,8110,8110,8110,8110,1149
|
|
20241128,095600,65562850,8110,8110,8110,8110,9
|
|
20241128,095500,65489860,8120,8120,8120,8120,262
|
|
20241128,095400,63362420,8120,8120,8120,8120,0
|
|
20241128,095300,63362420,8120,8120,8120,8120,0
|
|
20241128,095200,63362420,8120,8100,8120,8100,170
|
|
20241128,095100,61985220,8100,8110,8110,8100,687
|
|
20241128,095000,56419510,8110,8110,8110,8110,0
|
|
20241128,094900,56419510,8110,8120,8120,8110,5
|
|
20241128,094800,56378920,8110,8110,8110,8110,339
|
|
20241128,094700,53629630,8110,8110,8110,8110,3
|
|
20241128,094600,53605300,8100,8100,8100,8100,0
|
|
20241128,094500,53605300,8100,8110,8110,8100,24
|
|
20241128,094400,53410700,8110,8110,8110,8110,1
|
|
20241128,094300,53402590,8110,8110,8110,8110,3
|
|
20241128,094200,53378260,8100,8100,8100,8100,124
|
|
20241128,094100,52373860,8120,8120,8120,8120,0
|
|
20241128,094000,52373860,8120,8120,8120,8120,101
|
|
20241128,093900,51553740,8120,8120,8120,8120,9
|
|
20241128,093800,51480660,8120,8110,8120,8110,16
|
|
20241128,093700,51350840,8120,8120,8120,8120,0
|
|
20241128,093600,51350840,8120,8120,8120,8120,0
|
|
20241128,093500,51350840,8120,8120,8120,8120,5
|
|
20241128,093400,51310240,8100,8120,8120,8100,49
|
|
20241128,093300,50913300,8120,8100,8120,8100,315
|
|
20241128,093200,48361700,8120,8120,8120,8120,15
|
|
20241128,093100,48239900,8100,8090,8120,8090,93
|
|
20241128,093000,47486510,8120,8110,8120,8100,31
|
|
20241128,092900,47235190,8110,8110,8110,8110,0
|
|
20241128,092800,47235190,8110,8110,8110,8110,0
|
|
20241128,092700,47235190,8110,8100,8110,8090,50
|
|
20241128,092600,46830570,8110,8110,8110,8110,5
|
|
20241128,092500,46790020,8080,8080,8080,8080,747
|
|
20241128,092400,40754260,8080,8120,8120,8080,1357
|
|
20241128,092300,29771760,8120,8120,8120,8120,29
|
|
20241128,092200,29536280,8110,8110,8110,8110,0
|
|
20241128,092100,29536280,8110,8110,8110,8110,1
|
|
20241128,092000,29528170,8090,8090,8090,8090,1
|
|
20241128,091900,29520080,8080,8100,8100,8080,1064
|
|
20241128,091800,20914850,8090,8090,8090,8090,0
|
|
20241128,091700,20914850,8090,8090,8090,8090,136
|
|
20241128,091600,19814610,8090,8100,8100,8090,260
|
|
20241128,091500,17709680,8100,8100,8100,8100,307
|
|
20241128,091400,15222980,8100,8100,8100,8100,28
|
|
20241128,091300,14996180,8120,8130,8130,8120,28
|
|
20241128,091200,14768810,8130,8130,8130,8130,30
|
|
20241128,091100,14524910,8130,8130,8130,8130,1
|
|
20241128,091000,14516780,8130,8130,8130,8130,4
|
|
20241128,090900,14484260,8130,8130,8130,8130,18
|
|
20241128,090800,14337920,8130,8150,8150,8130,32
|
|
20241128,090700,14077720,8160,8160,8160,8160,0
|
|
20241128,090600,14077720,8160,8160,8160,8160,0
|
|
20241128,090500,14077720,8160,8160,8160,8130,181
|
|
20241128,090400,12605980,8160,8160,8160,8130,7
|
|
20241128,090300,12548890,8130,8130,8160,8130,67
|
|
20241128,090200,12004120,8140,8140,8140,8140,0
|
|
20241128,090100,12004120,8140,8140,8140,8140,0
|
|
20241128,090000,12004120,8140,8180,8180,8140,1468
|