569 lines
27 KiB
CSV
569 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192600,908988500,8700,8700,8700,8700,2271
|
|
20241114,192500,908988500,8700,8700,8700,8700,0
|
|
20241114,192400,908988500,8700,8700,8700,8700,0
|
|
20241114,192300,908988500,8700,8700,8700,8700,0
|
|
20241114,192200,908988500,8700,8700,8700,8700,0
|
|
20241114,192100,908988500,8700,8700,8700,8700,0
|
|
20241114,192000,908988500,8700,8700,8700,8700,0
|
|
20241114,191900,908988500,8700,8700,8700,8700,0
|
|
20241114,191800,908988500,8700,8700,8700,8700,0
|
|
20241114,191700,908988500,8700,8700,8700,8700,0
|
|
20241114,191600,908988500,8700,8700,8700,8700,0
|
|
20241114,191500,908988500,8700,8700,8700,8700,0
|
|
20241114,191400,908988500,8700,8700,8700,8700,0
|
|
20241114,191300,908988500,8700,8700,8700,8700,0
|
|
20241114,191200,908988500,8700,8700,8700,8700,0
|
|
20241114,191100,908988500,8700,8700,8700,8700,0
|
|
20241114,191000,908988500,8700,8700,8700,8700,0
|
|
20241114,190900,908988500,8700,8700,8700,8700,0
|
|
20241114,190800,908988500,8700,8700,8700,8700,0
|
|
20241114,190700,908988500,8700,8700,8700,8700,0
|
|
20241114,190600,908988500,8700,8700,8700,8700,0
|
|
20241114,190500,908988500,8700,8700,8700,8700,0
|
|
20241114,190400,908988500,8700,8700,8700,8700,0
|
|
20241114,190300,908988500,8700,8700,8700,8700,0
|
|
20241114,190200,908988500,8700,8700,8700,8700,0
|
|
20241114,190100,908988500,8700,8700,8700,8700,0
|
|
20241114,190000,908988500,8700,8700,8700,8700,0
|
|
20241114,185900,908988500,8700,8700,8700,8700,0
|
|
20241114,185800,908988500,8700,8700,8700,8700,0
|
|
20241114,185700,908988500,8700,8700,8700,8700,0
|
|
20241114,185600,908988500,8700,8700,8700,8700,2271
|
|
20241114,185500,908988500,8700,8700,8700,8700,0
|
|
20241114,185400,908988500,8700,8700,8700,8700,0
|
|
20241114,185300,908988500,8700,8700,8700,8700,0
|
|
20241114,185200,908988500,8700,8700,8700,8700,0
|
|
20241114,185100,908988500,8700,8700,8700,8700,0
|
|
20241114,185000,908988500,8700,8700,8700,8700,0
|
|
20241114,184900,908988500,8700,8700,8700,8700,0
|
|
20241114,184800,908988500,8700,8700,8700,8700,0
|
|
20241114,184700,908988500,8700,8700,8700,8700,0
|
|
20241114,184600,908988500,8700,8700,8700,8700,0
|
|
20241114,184500,908988500,8700,8700,8700,8700,0
|
|
20241114,184400,908988500,8700,8700,8700,8700,0
|
|
20241114,184300,908988500,8700,8700,8700,8700,0
|
|
20241114,184200,908988500,8700,8700,8700,8700,0
|
|
20241114,184100,908988500,8700,8700,8700,8700,0
|
|
20241114,184000,908988500,8700,8700,8700,8700,0
|
|
20241114,183900,908988500,8700,8700,8700,8700,0
|
|
20241114,183800,908988500,8700,8700,8700,8700,0
|
|
20241114,183700,908988500,8700,8700,8700,8700,0
|
|
20241114,183600,908988500,8700,8700,8700,8700,0
|
|
20241114,183500,908988500,8700,8700,8700,8700,0
|
|
20241114,183400,908988500,8700,8700,8700,8700,0
|
|
20241114,183300,908988500,8700,8700,8700,8700,0
|
|
20241114,183200,908988500,8700,8700,8700,8700,0
|
|
20241114,183100,908988500,8700,8700,8700,8700,0
|
|
20241114,183000,908988500,8700,8700,8700,8700,0
|
|
20241114,182900,908988500,8700,8700,8700,8700,0
|
|
20241114,182800,908988500,8700,8700,8700,8700,0
|
|
20241114,182700,908988500,8700,8700,8700,8700,0
|
|
20241114,182600,908988500,8700,8700,8700,8700,2271
|
|
20241114,182500,908988500,8700,8700,8700,8700,0
|
|
20241114,182400,908988500,8700,8700,8700,8700,0
|
|
20241114,182300,908988500,8700,8700,8700,8700,0
|
|
20241114,182200,908988500,8700,8700,8700,8700,0
|
|
20241114,182100,908988500,8700,8700,8700,8700,0
|
|
20241114,182000,908988500,8700,8700,8700,8700,0
|
|
20241114,181900,908988500,8700,8700,8700,8700,0
|
|
20241114,181800,908988500,8700,8700,8700,8700,0
|
|
20241114,181700,908988500,8700,8700,8700,8700,0
|
|
20241114,181600,908988500,8700,8700,8700,8700,0
|
|
20241114,181500,908988500,8700,8700,8700,8700,0
|
|
20241114,181400,908988500,8700,8700,8700,8700,0
|
|
20241114,181300,908988500,8700,8700,8700,8700,0
|
|
20241114,181200,908988500,8700,8700,8700,8700,0
|
|
20241114,181100,908988500,8700,8700,8700,8700,0
|
|
20241114,181000,908988500,8700,8700,8700,8700,0
|
|
20241114,180900,908988500,8700,8700,8700,8700,0
|
|
20241114,180800,908988500,8700,8700,8700,8700,0
|
|
20241114,180700,908988500,8700,8700,8700,8700,0
|
|
20241114,180600,908988500,8700,8700,8700,8700,0
|
|
20241114,180500,908988500,8700,8700,8700,8700,0
|
|
20241114,180400,908988500,8700,8700,8700,8700,0
|
|
20241114,180300,908988500,8700,8700,8700,8700,0
|
|
20241114,180200,908988500,8700,8700,8700,8700,0
|
|
20241114,180100,908988500,8700,8700,8700,8700,0
|
|
20241114,180000,908988500,8700,8700,8700,8700,0
|
|
20241114,175900,908988500,8700,8700,8700,8700,0
|
|
20241114,175800,908988500,8700,8700,8700,8700,0
|
|
20241114,175700,908988500,8700,8700,8700,8700,0
|
|
20241114,175600,908988500,8700,8700,8700,8700,2271
|
|
20241114,175500,908988500,8700,8700,8700,8700,0
|
|
20241114,175400,908988500,8700,8700,8700,8700,0
|
|
20241114,175300,908988500,8700,8700,8700,8700,0
|
|
20241114,175200,908988500,8700,8700,8700,8700,0
|
|
20241114,175100,908988500,8700,8700,8700,8700,0
|
|
20241114,175000,908988500,8700,8700,8700,8700,0
|
|
20241114,174900,908988500,8700,8700,8700,8700,0
|
|
20241114,174800,908988500,8700,8700,8700,8700,0
|
|
20241114,174700,908988500,8700,8700,8700,8700,0
|
|
20241114,174600,908988500,8700,8700,8700,8700,0
|
|
20241114,174500,908988500,8700,8700,8700,8700,0
|
|
20241114,174400,908988500,8700,8700,8700,8700,0
|
|
20241114,174300,908988500,8700,8700,8700,8700,0
|
|
20241114,174200,908988500,8700,8700,8700,8700,0
|
|
20241114,174100,908988500,8700,8700,8700,8700,0
|
|
20241114,174000,908988500,8700,8700,8700,8700,0
|
|
20241114,173900,908988500,8700,8700,8700,8700,0
|
|
20241114,173800,908988500,8700,8700,8700,8700,0
|
|
20241114,173700,908988500,8700,8700,8700,8700,0
|
|
20241114,173600,908988500,8700,8700,8700,8700,0
|
|
20241114,173500,908988500,8700,8700,8700,8700,0
|
|
20241114,173400,908988500,8700,8700,8700,8700,0
|
|
20241114,173300,908988500,8700,8700,8700,8700,0
|
|
20241114,173200,908988500,8700,8700,8700,8700,0
|
|
20241114,173100,908988500,8700,8700,8700,8700,0
|
|
20241114,173000,908988500,8700,8700,8700,8700,0
|
|
20241114,172900,908988500,8700,8700,8700,8700,0
|
|
20241114,172800,908988500,8700,8700,8700,8700,0
|
|
20241114,172700,908988500,8700,8700,8700,8700,0
|
|
20241114,172600,908988500,8700,8700,8700,8700,2271
|
|
20241114,172500,908988500,8700,8700,8700,8700,0
|
|
20241114,172400,908988500,8700,8700,8700,8700,0
|
|
20241114,172300,908988500,8700,8700,8700,8700,0
|
|
20241114,172200,908988500,8700,8700,8700,8700,0
|
|
20241114,172100,908988500,8700,8700,8700,8700,0
|
|
20241114,172000,908988500,8700,8700,8700,8700,0
|
|
20241114,171900,908988500,8700,8700,8700,8700,0
|
|
20241114,171800,908988500,8700,8700,8700,8700,0
|
|
20241114,171700,908988500,8700,8700,8700,8700,0
|
|
20241114,171600,908988500,8700,8700,8700,8700,0
|
|
20241114,171500,908988500,8700,8700,8700,8700,0
|
|
20241114,171400,908988500,8700,8700,8700,8700,0
|
|
20241114,171300,908988500,8700,8700,8700,8700,0
|
|
20241114,171200,908988500,8700,8700,8700,8700,0
|
|
20241114,171100,908988500,8700,8700,8700,8700,0
|
|
20241114,171000,908988500,8700,8700,8700,8700,0
|
|
20241114,170900,908988500,8700,8700,8700,8700,0
|
|
20241114,170800,908988500,8700,8700,8700,8700,0
|
|
20241114,170700,908988500,8700,8700,8700,8700,0
|
|
20241114,170600,908988500,8700,8700,8700,8700,0
|
|
20241114,170500,908988500,8700,8700,8700,8700,0
|
|
20241114,170400,908988500,8700,8700,8700,8700,0
|
|
20241114,170300,908988500,8700,8700,8700,8700,0
|
|
20241114,170200,908988500,8700,8700,8700,8700,0
|
|
20241114,170100,908988500,8700,8700,8700,8700,0
|
|
20241114,170000,908988500,8700,8700,8700,8700,0
|
|
20241114,165900,908988500,8700,8700,8700,8700,0
|
|
20241114,165800,908988500,8700,8700,8700,8700,0
|
|
20241114,165700,908988500,8700,8700,8700,8700,0
|
|
20241114,165600,908988500,8700,8700,8700,8700,2271
|
|
20241114,165500,908988500,8700,8700,8700,8700,0
|
|
20241114,165400,908988500,8700,8700,8700,8700,0
|
|
20241114,165300,908988500,8700,8700,8700,8700,0
|
|
20241114,165200,908988500,8700,8700,8700,8700,0
|
|
20241114,165100,908988500,8700,8700,8700,8700,0
|
|
20241114,165000,908988500,8700,8700,8700,8700,0
|
|
20241114,164900,908988500,8700,8700,8700,8700,0
|
|
20241114,164800,908988500,8700,8700,8700,8700,0
|
|
20241114,164700,908988500,8700,8700,8700,8700,0
|
|
20241114,164600,908988500,8700,8700,8700,8700,0
|
|
20241114,164500,908988500,8700,8700,8700,8700,0
|
|
20241114,164400,908988500,8700,8700,8700,8700,0
|
|
20241114,164300,908988500,8700,8700,8700,8700,0
|
|
20241114,164200,908988500,8700,8700,8700,8700,0
|
|
20241114,164100,908988500,8700,8700,8700,8700,0
|
|
20241114,164000,908988500,8700,8700,8700,8700,0
|
|
20241114,163900,908988500,8700,8700,8700,8700,0
|
|
20241114,163800,908988500,8700,8700,8700,8700,0
|
|
20241114,163700,908988500,8700,8700,8700,8700,0
|
|
20241114,163600,908988500,8700,8700,8700,8700,0
|
|
20241114,163500,908988500,8700,8700,8700,8700,0
|
|
20241114,163400,908988500,8700,8700,8700,8700,0
|
|
20241114,163300,908988500,8700,8700,8700,8700,0
|
|
20241114,163200,908988500,8700,8700,8700,8700,0
|
|
20241114,163100,908988500,8700,8700,8700,8700,0
|
|
20241114,163000,908988500,8700,8700,8700,8700,2271
|
|
20241114,162900,889230800,8750,8750,8750,8750,0
|
|
20241114,162800,889230800,8750,8750,8750,8750,0
|
|
20241114,162700,889230800,8750,8750,8750,8750,0
|
|
20241114,162600,889230800,8750,8750,8750,8750,0
|
|
20241114,162500,889230800,8750,8750,8750,8750,0
|
|
20241114,162400,889230800,8750,8750,8750,8750,0
|
|
20241114,162300,889230800,8750,8750,8750,8750,0
|
|
20241114,162200,889230800,8750,8750,8750,8750,0
|
|
20241114,162100,889230800,8750,8750,8750,8750,0
|
|
20241114,162000,889230800,8750,8750,8750,8750,0
|
|
20241114,161900,889230800,8750,8780,8780,8750,246
|
|
20241114,161800,887075400,8780,8780,8780,8770,335
|
|
20241114,161700,884134620,8800,8800,8800,8770,106
|
|
20241114,161600,883202390,8800,8820,8830,8800,202
|
|
20241114,161500,881420200,8800,8800,8810,8800,305
|
|
20241114,161400,878735110,8820,8800,8820,8790,655
|
|
20241114,161300,872974140,8800,8780,8800,8780,104
|
|
20241114,161200,872060100,8770,8770,8770,8770,2
|
|
20241114,161100,872042560,8770,8770,8770,8770,156
|
|
20241114,161000,870674440,8780,8770,8780,8770,55
|
|
20241114,160900,870191990,8760,8760,8760,8750,1190
|
|
20241114,160800,859777410,8770,8780,8780,8770,318
|
|
20241114,160700,856985500,8800,8800,8800,8800,45
|
|
20241114,160600,856589500,8840,8820,8840,8820,100
|
|
20241114,160500,855707120,8820,8810,8820,8810,200
|
|
20241114,160400,853943780,8780,8780,8780,8780,38
|
|
20241114,160300,853610140,8780,8780,8780,8780,200
|
|
20241114,160200,851854140,8790,8800,8800,8790,284
|
|
20241114,160100,849357600,8810,8810,8810,8810,0
|
|
20241114,160000,849357600,8810,8810,8810,8810,0
|
|
20241114,155900,849357600,8810,8810,8810,8810,0
|
|
20241114,155800,849357600,8810,8810,8810,8810,0
|
|
20241114,155700,849357600,8810,8810,8810,8810,0
|
|
20241114,155600,849357600,8810,8810,8810,8810,84
|
|
20241114,155500,848617560,8840,8840,8840,8840,0
|
|
20241114,155400,848617560,8840,8840,8840,8840,0
|
|
20241114,155300,848617560,8840,8840,8840,8840,0
|
|
20241114,155200,848617560,8840,8840,8840,8840,0
|
|
20241114,155100,848617560,8840,8840,8840,8840,1
|
|
20241114,155000,848608720,8820,8820,8820,8820,0
|
|
20241114,154900,848608720,8820,8820,8820,8820,0
|
|
20241114,154800,848608720,8820,8820,8820,8820,227
|
|
20241114,154700,846606580,8820,8820,8820,8820,141
|
|
20241114,154600,845362960,8830,8830,8830,8830,3
|
|
20241114,154500,845336470,8840,8840,8840,8840,0
|
|
20241114,154400,845336470,8840,8840,8840,8840,0
|
|
20241114,154300,845336470,8840,8840,8840,8840,11
|
|
20241114,154200,845239230,8830,8820,8830,8820,468
|
|
20241114,154100,841107470,8830,8830,8830,8830,10
|
|
20241114,154000,841019170,8830,8830,8830,8830,0
|
|
20241114,153900,841019170,8830,8820,8830,8820,113
|
|
20241114,153800,840022490,8830,8830,8830,8830,2
|
|
20241114,153700,840004830,8820,8820,8820,8820,686
|
|
20241114,153600,833954310,8810,8810,8810,8810,91
|
|
20241114,153500,833152600,8810,8810,8810,8810,0
|
|
20241114,153400,833152600,8810,8810,8810,8810,0
|
|
20241114,153300,833152600,8810,8810,8810,8810,0
|
|
20241114,153200,833152600,8810,8810,8810,8810,0
|
|
20241114,153100,833152600,8810,8810,8810,8810,0
|
|
20241114,153000,833152600,8810,8810,8810,8810,101
|
|
20241114,152900,832262790,8800,8800,8800,8800,0
|
|
20241114,152800,832262790,8800,8800,8800,8800,1
|
|
20241114,152700,832253990,8800,8800,8800,8800,0
|
|
20241114,152600,832253990,8800,8790,8800,8790,189
|
|
20241114,152500,830591190,8790,8790,8790,8790,15
|
|
20241114,152400,830459340,8790,8790,8790,8790,0
|
|
20241114,152300,830459340,8790,8800,8800,8790,168
|
|
20241114,152200,828982070,8780,8790,8790,8780,513
|
|
20241114,152100,824477800,8790,8770,8790,8770,225
|
|
20241114,152000,822500550,8800,8800,8800,8800,29
|
|
20241114,151900,822245350,8800,8800,8800,8800,33
|
|
20241114,151800,821954950,8800,8800,8800,8800,0
|
|
20241114,151700,821954950,8800,8800,8800,8800,77
|
|
20241114,151600,821277350,8800,8780,8800,8730,237
|
|
20241114,151500,819197060,8750,8800,8800,8740,1612
|
|
20241114,151400,805088140,8760,8780,8780,8760,600
|
|
20241114,151300,799827120,8760,8760,8760,8760,0
|
|
20241114,151200,799827120,8760,8750,8780,8750,708
|
|
20241114,151100,793615930,8780,8740,8780,8740,1000
|
|
20241114,151000,784855930,8740,8750,8750,8740,1422
|
|
20241114,150900,772422510,8760,8750,8760,8750,464
|
|
20241114,150800,768361890,8740,8750,8750,8740,161
|
|
20241114,150700,766954050,8750,8760,8760,8750,146
|
|
20241114,150600,765676070,8760,8770,8770,8760,60
|
|
20241114,150500,765150260,8770,8820,8830,8770,1368
|
|
20241114,150400,753110700,8840,8840,8840,8840,0
|
|
20241114,150300,753110700,8840,8840,8840,8840,1
|
|
20241114,150200,753101860,8830,8830,8830,8830,5
|
|
20241114,150100,753057710,8820,8820,8820,8820,10
|
|
20241114,150000,752969510,8840,8840,8840,8840,0
|
|
20241114,145900,752969510,8840,8840,8840,8820,5
|
|
20241114,145800,752925330,8840,8830,8840,8830,110
|
|
20241114,145700,751954020,8840,8840,8840,8840,0
|
|
20241114,145600,751954020,8840,8830,8840,8820,347
|
|
20241114,145500,748890130,8820,8810,8820,8810,128
|
|
20241114,145400,747762430,8800,8800,8800,8800,2
|
|
20241114,145300,747744830,8800,8800,8800,8800,0
|
|
20241114,145200,747744830,8800,8820,8830,8800,193
|
|
20241114,145100,746043420,8800,8820,8820,8800,100
|
|
20241114,145000,745163230,8820,8820,8820,8820,1
|
|
20241114,144900,745154410,8820,8820,8820,8820,0
|
|
20241114,144800,745154410,8820,8820,8820,8820,0
|
|
20241114,144700,745154410,8820,8820,8820,8820,5
|
|
20241114,144600,745110310,8830,8810,8830,8810,4
|
|
20241114,144500,745075050,8810,8780,8810,8780,2003
|
|
20241114,144400,727430260,8780,8780,8780,8780,100
|
|
20241114,144300,726552260,8780,8810,8810,8780,576
|
|
20241114,144200,721485860,8810,8810,8810,8810,0
|
|
20241114,144100,721485860,8810,8830,8830,8810,427
|
|
20241114,144000,717719680,8830,8830,8830,8830,0
|
|
20241114,143900,717719680,8830,8830,8830,8830,200
|
|
20241114,143800,715953680,8820,8820,8820,8820,0
|
|
20241114,143700,715953680,8820,8830,8830,8820,40
|
|
20241114,143600,715600580,8830,8830,8830,8830,134
|
|
20241114,143500,714417360,8850,8850,8850,8850,0
|
|
20241114,143400,714417360,8850,8850,8850,8850,1
|
|
20241114,143300,714408510,8830,8830,8830,8830,41
|
|
20241114,143200,714046480,8840,8840,8840,8840,1200
|
|
20241114,143100,703438480,8840,8840,8840,8840,0
|
|
20241114,143000,703438480,8840,8840,8840,8840,2
|
|
20241114,142900,703420800,8840,8840,8840,8840,0
|
|
20241114,142800,703420800,8840,8840,8840,8840,4
|
|
20241114,142700,703385440,8850,8860,8860,8850,2
|
|
20241114,142600,703367730,8870,8870,8870,8870,0
|
|
20241114,142500,703367730,8870,8860,8870,8860,2
|
|
20241114,142400,703350000,8870,8870,8870,8870,0
|
|
20241114,142300,703350000,8870,8870,8870,8870,0
|
|
20241114,142200,703350000,8870,8840,8870,8840,30
|
|
20241114,142100,703084490,8880,8880,8880,8880,0
|
|
20241114,142000,703084490,8880,8850,8880,8840,1183
|
|
20241114,141900,692615310,8850,8850,8850,8850,0
|
|
20241114,141800,692615310,8850,8870,8870,8850,342
|
|
20241114,141700,689586690,8870,8870,8870,8870,0
|
|
20241114,141600,689586690,8870,8870,8870,8870,0
|
|
20241114,141500,689586690,8870,8870,8870,8870,0
|
|
20241114,141400,689586690,8870,8870,8870,8870,54
|
|
20241114,141300,689107710,8870,8880,8880,8870,161
|
|
20241114,141200,687679490,8880,8880,8880,8880,50
|
|
20241114,141100,687235490,8880,8880,8880,8880,0
|
|
20241114,141000,687235490,8880,8880,8880,8880,147
|
|
20241114,140900,685930130,8880,8880,8880,8880,1
|
|
20241114,140800,685921250,8880,8880,8880,8880,0
|
|
20241114,140700,685921250,8880,8880,8880,8880,0
|
|
20241114,140600,685921250,8880,8880,8880,8880,0
|
|
20241114,140500,685921250,8880,8880,8880,8880,0
|
|
20241114,140400,685921250,8880,8880,8880,8880,0
|
|
20241114,140300,685921250,8880,8880,8880,8880,0
|
|
20241114,140200,685921250,8880,8880,8880,8880,0
|
|
20241114,140100,685921250,8880,8880,8880,8880,7
|
|
20241114,140000,685859090,8880,8880,8880,8880,0
|
|
20241114,135900,685859090,8880,8880,8880,8880,308
|
|
20241114,135800,683124050,8870,8870,8870,8870,0
|
|
20241114,135700,683124050,8870,8870,8870,8870,0
|
|
20241114,135600,683124050,8870,8870,8870,8870,52
|
|
20241114,135500,682662810,8870,8870,8870,8870,0
|
|
20241114,135400,682662810,8870,8870,8870,8870,0
|
|
20241114,135300,682662810,8870,8860,8870,8860,400
|
|
20241114,135200,679115470,8850,8850,8850,8850,45
|
|
20241114,135100,678717220,8850,8860,8860,8850,225
|
|
20241114,135000,676725960,8870,8870,8870,8870,0
|
|
20241114,134900,676725960,8870,8850,8870,8850,201
|
|
20241114,134800,674947090,8880,8880,8880,8880,0
|
|
20241114,134700,674947090,8880,8880,8880,8880,0
|
|
20241114,134600,674947090,8880,8880,8880,8880,0
|
|
20241114,134500,674947090,8880,8880,8880,8880,1000
|
|
20241114,134400,666067090,8880,8860,8880,8850,800
|
|
20241114,134300,658985880,8860,8860,8860,8860,0
|
|
20241114,134200,658985880,8860,8860,8860,8860,0
|
|
20241114,134100,658985880,8860,8860,8860,8860,0
|
|
20241114,134000,658985880,8860,8860,8860,8860,0
|
|
20241114,133900,658985880,8860,8860,8860,8860,0
|
|
20241114,133800,658985880,8860,8860,8860,8860,0
|
|
20241114,133700,658985880,8860,8860,8860,8860,0
|
|
20241114,133600,658985880,8860,8860,8860,8860,1
|
|
20241114,133500,658977020,8880,8880,8880,8880,0
|
|
20241114,133400,658977020,8880,8880,8880,8880,0
|
|
20241114,133300,658977020,8880,8880,8880,8880,515
|
|
20241114,133200,654403820,8880,8880,8880,8880,319
|
|
20241114,133100,651571100,8880,8860,8880,8850,472
|
|
20241114,133000,647386900,8850,8840,8850,8840,472
|
|
20241114,132900,643209730,8860,8860,8860,8860,51
|
|
20241114,132800,642757870,8840,8840,8840,8840,492
|
|
20241114,132700,638408590,8830,8830,8830,8830,0
|
|
20241114,132600,638408590,8830,8850,8850,8830,414
|
|
20241114,132500,634747020,8860,8860,8860,8860,0
|
|
20241114,132400,634747020,8860,8910,8910,8860,643
|
|
20241114,132300,629034050,8910,8930,8930,8910,1129
|
|
20241114,132200,618962120,8940,8940,8940,8940,102
|
|
20241114,132100,618050240,8950,8950,8950,8950,0
|
|
20241114,132000,618050240,8950,8950,8950,8950,0
|
|
20241114,131900,618050240,8950,8970,8970,8950,1658
|
|
20241114,131800,603195160,8970,8970,8970,8970,229
|
|
20241114,131700,601141030,8970,8910,8970,8910,163
|
|
20241114,131600,599688640,8910,8910,8910,8910,0
|
|
20241114,131500,599688640,8910,8910,8910,8910,0
|
|
20241114,131400,599688640,8910,8910,8910,8910,29
|
|
20241114,131300,599430250,8990,8990,8990,8990,0
|
|
20241114,131200,599430250,8990,8900,8990,8890,2001
|
|
20241114,131100,581528240,8880,8880,8880,8880,20
|
|
20241114,131000,581350640,8900,8890,8900,8890,2
|
|
20241114,130900,581332850,8900,8900,8900,8900,0
|
|
20241114,130800,581332850,8900,8900,8900,8900,0
|
|
20241114,130700,581332850,8900,8880,8900,8880,21
|
|
20241114,130600,581145970,8860,8870,8870,8860,91
|
|
20241114,130500,580339580,8900,8890,8900,8890,100
|
|
20241114,130400,579450180,8890,8890,8890,8890,0
|
|
20241114,130300,579450180,8890,8870,8890,8870,2
|
|
20241114,130200,579432420,8870,8870,8870,8870,92
|
|
20241114,130100,578616380,8900,8880,8900,8880,98
|
|
20241114,130000,577745600,8890,8890,8890,8890,3
|
|
20241114,125900,577718930,8890,8890,8890,8890,20
|
|
20241114,125800,577541130,8880,8870,8880,8870,602
|
|
20241114,125700,572195500,8870,8880,8880,8870,134
|
|
20241114,125600,571006810,8900,8900,8900,8900,20
|
|
20241114,125500,570828810,8880,8880,8880,8880,0
|
|
20241114,125400,570828810,8880,8880,8880,8880,0
|
|
20241114,125300,570828810,8880,8880,8880,8880,0
|
|
20241114,125200,570828810,8880,8880,8880,8880,0
|
|
20241114,125100,570828810,8880,8880,8880,8880,12
|
|
20241114,125000,570722250,8870,8870,8870,8870,0
|
|
20241114,124900,570722250,8870,8880,8900,8860,10
|
|
20241114,124800,570633510,8900,8900,8900,8870,40
|
|
20241114,124700,570277980,8900,8860,8900,8860,316
|
|
20241114,124600,567466610,8880,8880,8880,8880,0
|
|
20241114,124500,567466610,8880,8880,8880,8880,0
|
|
20241114,124400,567466610,8880,8880,8880,8880,0
|
|
20241114,124300,567466610,8880,8880,8880,8880,0
|
|
20241114,124200,567466610,8880,8880,8880,8880,3
|
|
20241114,124100,567439970,8880,8870,8880,8870,16
|
|
20241114,124000,567297910,8860,8860,8860,8860,2
|
|
20241114,123900,567280190,8850,8850,8850,8850,5
|
|
20241114,123800,567235940,8840,8840,8840,8840,50
|
|
20241114,123700,566793940,8840,8840,8840,8840,45
|
|
20241114,123600,566396140,8860,8850,8860,8850,103
|
|
20241114,123500,565484500,8850,8880,8880,8840,3318
|
|
20241114,123400,536116050,8880,8880,8880,8880,0
|
|
20241114,123300,536116050,8880,8880,8880,8880,0
|
|
20241114,123200,536116050,8880,8880,8880,8880,0
|
|
20241114,123100,536116050,8880,8880,8880,8880,8
|
|
20241114,123000,536045010,8880,8880,8880,8880,7
|
|
20241114,122900,535982850,8900,8900,8900,8900,0
|
|
20241114,122800,535982850,8900,8900,8900,8900,0
|
|
20241114,122700,535982850,8900,8900,8900,8900,0
|
|
20241114,122600,535982850,8900,8900,8900,8900,0
|
|
20241114,122500,535982850,8900,8880,8900,8880,2
|
|
20241114,122400,535965070,8880,8870,8880,8870,42
|
|
20241114,122300,535592510,8870,8870,8870,8870,0
|
|
20241114,122200,535592510,8870,8870,8870,8870,1
|
|
20241114,122100,535583640,8860,8860,8860,8860,26
|
|
20241114,122000,535353280,8860,8860,8860,8860,0
|
|
20241114,121900,535353280,8860,8860,8860,8860,1
|
|
20241114,121800,535344420,8860,8860,8860,8860,30
|
|
20241114,121700,535078620,8860,8860,8860,8860,0
|
|
20241114,121600,535078620,8860,8880,8880,8860,4
|
|
20241114,121500,535043160,8870,8880,8880,8870,1248
|
|
20241114,121400,523973360,8900,8900,8900,8900,1
|
|
20241114,121300,523964460,8880,8900,8900,8880,46
|
|
20241114,121200,523555960,8880,8880,8880,8880,106
|
|
20241114,121100,522614680,8870,8870,8870,8870,0
|
|
20241114,121000,522614680,8870,8870,8870,8870,0
|
|
20241114,120900,522614680,8870,8870,8870,8870,49
|
|
20241114,120800,522180050,8860,8860,8860,8860,0
|
|
20241114,120700,522180050,8860,8860,8860,8860,3
|
|
20241114,120600,522153470,8850,8840,8850,8840,47
|
|
20241114,120500,521737530,8850,8840,8850,8830,3
|
|
20241114,120400,521711010,8840,8860,8860,8840,348
|
|
20241114,120300,518630320,8870,8860,8870,8840,162
|
|
20241114,120200,517195010,8830,8830,8830,8830,36
|
|
20241114,120100,516877130,8830,8860,8860,8830,596
|
|
20241114,120000,511609420,8860,8840,8860,8840,1052
|
|
20241114,115900,502300770,8830,8800,8830,8800,1500
|
|
20241114,115800,489064020,8800,8800,8800,8800,1
|
|
20241114,115700,489055220,8810,8800,8820,8800,8
|
|
20241114,115600,488984720,8810,8760,8820,8740,2066
|
|
20241114,115500,470882850,8760,8760,8760,8760,0
|
|
20241114,115400,470882850,8760,8770,8770,8750,911
|
|
20241114,115300,462909800,8760,8760,8760,8760,10
|
|
20241114,115200,462822200,8770,8760,8770,8760,51
|
|
20241114,115100,462375330,8800,8770,8800,8770,2
|
|
20241114,115000,462357760,8780,8780,8780,8780,0
|
|
20241114,114900,462357760,8780,8780,8780,8770,33
|
|
20241114,114800,462068030,8790,8800,8820,8790,3401
|
|
20241114,114700,432083280,8750,8750,8750,8750,0
|
|
20241114,114600,432083280,8750,8740,8800,8740,2547
|
|
20241114,114500,409717750,8740,8740,8740,8740,1
|
|
20241114,114400,409709010,8720,8790,8820,8720,2442
|
|
20241114,114300,388302400,8790,8790,8790,8790,0
|
|
20241114,114200,388302400,8790,8790,8800,8790,104
|
|
20241114,114100,387388230,8790,8790,8790,8790,17
|
|
20241114,114000,387238800,8790,8800,8800,8790,48
|
|
20241114,113900,386816760,8820,8810,8820,8810,18
|
|
20241114,113800,386658170,8810,8800,8820,8800,26
|
|
20241114,113700,386429110,8810,8800,8810,8780,23
|
|
20241114,113600,386227110,8820,8780,8820,8780,1012
|
|
20241114,113500,377311080,8800,8780,8800,8770,13
|
|
20241114,113400,377196830,8770,8790,8800,8770,1094
|
|
20241114,113300,367600290,8800,8820,8820,8780,168
|
|
20241114,113200,366123470,8810,8800,8810,8800,102
|
|
20241114,113100,365225860,8810,8770,8820,8770,58
|
|
20241114,113000,364716940,8790,8780,8800,8780,103
|
|
20241114,112900,363812560,8770,8780,8780,8770,14
|
|
20241114,112800,363689770,8790,8780,8790,8780,2
|
|
20241114,112700,363672200,8790,8790,8790,8790,0
|
|
20241114,112600,363672200,8790,8780,8790,8780,30
|
|
20241114,112500,363408790,8790,8730,8800,8730,403
|
|
20241114,112400,359871430,8720,8810,8810,8700,4928
|
|
20241114,112300,316665520,8820,8820,8830,8820,208
|
|
20241114,112200,314828970,8830,8810,8830,8810,456
|
|
20241114,112100,310811590,8810,8860,8870,8810,991
|
|
20241114,112000,302069570,8840,8830,8870,8810,205
|
|
20241114,111900,300255710,8840,8820,8840,8810,313
|
|
20241114,111800,297494070,8840,8840,8840,8820,111
|
|
20241114,111700,296513420,8840,8840,8840,8840,5
|
|
20241114,111600,296469220,8840,8870,8900,8840,1204
|
|
20241114,111500,285806980,8890,8820,8890,8820,3861
|
|
20241114,111400,251668310,8820,8830,8830,8820,215
|
|
20241114,111300,249770960,8830,8830,8830,8830,21
|
|
20241114,111200,249585530,8840,8830,8840,8820,431
|
|
20241114,111100,245781750,8840,8840,8840,8840,0
|
|
20241114,111000,245781750,8840,8830,8840,8830,20
|
|
20241114,110900,245605050,8840,8850,8850,8840,362
|
|
20241114,110800,242403780,8860,8860,8860,8860,24
|
|
20241114,110700,242191140,8880,8880,8880,8880,0
|
|
20241114,110600,242191140,8880,8850,8880,8850,149
|
|
20241114,110500,240872090,8860,8870,8870,8850,355
|
|
20241114,110400,237726040,8880,8860,8880,8860,301
|
|
20241114,110300,235053180,8870,8850,8870,8840,1734
|
|
20241114,110200,219705660,8860,8850,8880,8850,111
|
|
20241114,110100,218723140,8860,8870,8880,8860,5
|
|
20241114,110000,218678800,8880,8890,8890,8850,2272
|
|
20241114,105900,198521650,8890,8880,8890,8880,75
|
|
20241114,105800,197854910,8890,8880,8890,8870,1045
|
|
20241114,105700,188579200,8880,8890,8890,8880,26
|
|
20241114,105600,188348120,8890,8880,8900,8880,71
|
|
20241114,105500,187716340,8880,8920,8920,8880,1221
|
|
20241114,105400,176860410,8930,8940,8940,8930,2
|
|
20241114,105300,176842540,8930,8940,8940,8920,632
|
|
20241114,105200,171194250,8920,8950,8950,8920,2688
|
|
20241114,105100,147189880,8950,8950,8970,8940,571
|
|
20241114,105000,142084350,8970,8950,8970,8940,7
|
|
20241114,104900,142021690,8970,8960,8970,8960,8
|
|
20241114,104800,141949980,8970,8950,8970,8950,14
|
|
20241114,104700,141824530,8980,8940,8980,8940,47
|
|
20241114,104600,141404300,8950,8960,8960,8930,133
|
|
20241114,104500,140213980,8960,8960,8960,8960,1
|
|
20241114,104400,140205020,8960,8940,8960,8940,109
|
|
20241114,104300,139230090,8950,8920,8950,8920,50
|
|
20241114,104200,138784020,8920,8920,8920,8920,0
|
|
20241114,104100,138784020,8920,8920,8920,8920,6
|
|
20241114,104000,138730500,8920,8910,8920,8910,114
|
|
20241114,103900,137714590,8910,8900,8910,8890,1131
|
|
20241114,103800,127646790,8900,8900,8900,8900,45
|
|
20241114,103700,127246290,8900,8900,8900,8900,0
|
|
20241114,103600,127246290,8900,8910,8930,8900,98
|
|
20241114,103500,126372250,8970,8900,8970,8900,445
|
|
20241114,103400,122400230,8900,8900,8900,8900,0
|
|
20241114,103300,122400230,8900,8920,8920,8900,126
|
|
20241114,103200,121278630,8940,8940,8940,8940,1
|
|
20241114,103100,121269690,8940,8920,8940,8920,3
|
|
20241114,103000,121242890,8920,8910,8930,8910,120
|
|
20241114,102900,120172070,8910,8910,8980,8910,404
|
|
20241114,102800,116563510,8910,8930,8980,8910,864
|
|
20241114,102700,108848480,8930,8920,8940,8920,256
|
|
20241114,102600,106559910,8920,8920,8980,8920,4
|
|
20241114,102500,106524170,8980,8920,8980,8910,865
|
|
20241114,102400,98805940,8920,8920,8920,8920,0
|
|
20241114,102300,98805940,8920,8920,8920,8920,0
|
|
20241114,102200,98805940,8920,8940,8940,8920,129
|
|
20241114,102100,97655170,8940,8970,8970,8940,104
|
|
20241114,102000,96722660,8970,8950,8970,8950,139
|
|
20241114,101900,95475940,8950,8980,8980,8950,535
|
|
20241114,101800,90672680,8980,8990,8990,8980,31
|
|
20241114,101700,90394290,8950,8950,8950,8950,1
|
|
20241114,101600,90385340,8950,8950,9010,8950,9
|
|
20241114,101500,90304610,8950,8970,8970,8920,1433
|
|
20241114,101400,77497110,8970,9010,9020,8960,2048
|
|
20241114,101300,59104380,9000,8990,9000,8990,446
|
|
20241114,101200,55090470,8980,8980,8980,8980,23
|
|
20241114,101100,54883930,8980,8970,8980,8970,18
|
|
20241114,101000,54722460,8970,8940,8970,8940,212
|
|
20241114,100900,52823780,8960,8940,8970,8940,807
|
|
20241114,100800,45604770,8910,8900,8910,8900,915
|
|
20241114,100700,37459570,8870,8900,8910,8870,254
|
|
20241114,100600,35200150,8910,8930,8930,8860,304
|
|
20241114,100500,32498000,8910,8900,8910,8900,625
|
|
20241114,100400,26929880,8910,8910,8910,8910,1
|
|
20241114,100300,26920970,8910,8910,8910,8910,200
|
|
20241114,100200,25138970,8950,8950,8950,8950,1
|
|
20241114,100100,25130020,8950,8950,8950,8950,1
|
|
20241114,100000,25121070,8900,8860,8900,8860,2823
|