633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,193000,674513470,8760,8760,8760,8760,178
|
|
20241120,192900,674513470,8760,8760,8760,8760,0
|
|
20241120,192800,674513470,8760,8760,8760,8760,0
|
|
20241120,192700,674513470,8760,8760,8760,8760,0
|
|
20241120,192600,674513470,8760,8760,8760,8760,0
|
|
20241120,192500,674513470,8760,8760,8760,8760,0
|
|
20241120,192400,674513470,8760,8760,8760,8760,0
|
|
20241120,192300,674513470,8760,8760,8760,8760,0
|
|
20241120,192200,674513470,8760,8760,8760,8760,0
|
|
20241120,192100,674513470,8760,8760,8760,8760,0
|
|
20241120,192000,674513470,8760,8760,8760,8760,0
|
|
20241120,191900,674513470,8760,8760,8760,8760,0
|
|
20241120,191800,674513470,8760,8760,8760,8760,0
|
|
20241120,191700,674513470,8760,8760,8760,8760,0
|
|
20241120,191600,674513470,8760,8760,8760,8760,0
|
|
20241120,191500,674513470,8760,8760,8760,8760,0
|
|
20241120,191400,674513470,8760,8760,8760,8760,0
|
|
20241120,191300,674513470,8760,8760,8760,8760,0
|
|
20241120,191200,674513470,8760,8760,8760,8760,0
|
|
20241120,191100,674513470,8760,8760,8760,8760,0
|
|
20241120,191000,674513470,8760,8760,8760,8760,0
|
|
20241120,190900,674513470,8760,8760,8760,8760,0
|
|
20241120,190800,674513470,8760,8760,8760,8760,0
|
|
20241120,190700,674513470,8760,8760,8760,8760,0
|
|
20241120,190600,674513470,8760,8760,8760,8760,0
|
|
20241120,190500,674513470,8760,8760,8760,8760,0
|
|
20241120,190400,674513470,8760,8760,8760,8760,0
|
|
20241120,190300,674513470,8760,8760,8760,8760,0
|
|
20241120,190200,674513470,8760,8760,8760,8760,0
|
|
20241120,190100,674513470,8760,8760,8760,8760,0
|
|
20241120,190000,674513470,8760,8760,8760,8760,178
|
|
20241120,185900,674513470,8760,8760,8760,8760,0
|
|
20241120,185800,674513470,8760,8760,8760,8760,0
|
|
20241120,185700,674513470,8760,8760,8760,8760,0
|
|
20241120,185600,674513470,8760,8760,8760,8760,0
|
|
20241120,185500,674513470,8760,8760,8760,8760,0
|
|
20241120,185400,674513470,8760,8760,8760,8760,0
|
|
20241120,185300,674513470,8760,8760,8760,8760,0
|
|
20241120,185200,674513470,8760,8760,8760,8760,0
|
|
20241120,185100,674513470,8760,8760,8760,8760,0
|
|
20241120,185000,674513470,8760,8760,8760,8760,0
|
|
20241120,184900,674513470,8760,8760,8760,8760,0
|
|
20241120,184800,674513470,8760,8760,8760,8760,0
|
|
20241120,184700,674513470,8760,8760,8760,8760,0
|
|
20241120,184600,674513470,8760,8760,8760,8760,0
|
|
20241120,184500,674513470,8760,8760,8760,8760,0
|
|
20241120,184400,674513470,8760,8760,8760,8760,0
|
|
20241120,184300,674513470,8760,8760,8760,8760,0
|
|
20241120,184200,674513470,8760,8760,8760,8760,0
|
|
20241120,184100,674513470,8760,8760,8760,8760,0
|
|
20241120,184000,674513470,8760,8760,8760,8760,0
|
|
20241120,183900,674513470,8760,8760,8760,8760,0
|
|
20241120,183800,674513470,8760,8760,8760,8760,0
|
|
20241120,183700,674513470,8760,8760,8760,8760,0
|
|
20241120,183600,674513470,8760,8760,8760,8760,0
|
|
20241120,183500,674513470,8760,8760,8760,8760,0
|
|
20241120,183400,674513470,8760,8760,8760,8760,0
|
|
20241120,183300,674513470,8760,8760,8760,8760,0
|
|
20241120,183200,674513470,8760,8760,8760,8760,0
|
|
20241120,183100,674513470,8760,8760,8760,8760,0
|
|
20241120,183000,674513470,8760,8760,8760,8760,178
|
|
20241120,182900,674513470,8760,8760,8760,8760,0
|
|
20241120,182800,674513470,8760,8760,8760,8760,0
|
|
20241120,182700,674513470,8760,8760,8760,8760,0
|
|
20241120,182600,674513470,8760,8760,8760,8760,0
|
|
20241120,182500,674513470,8760,8760,8760,8760,0
|
|
20241120,182400,674513470,8760,8760,8760,8760,0
|
|
20241120,182300,674513470,8760,8760,8760,8760,0
|
|
20241120,182200,674513470,8760,8760,8760,8760,0
|
|
20241120,182100,674513470,8760,8760,8760,8760,0
|
|
20241120,182000,674513470,8760,8760,8760,8760,0
|
|
20241120,181900,674513470,8760,8760,8760,8760,0
|
|
20241120,181800,674513470,8760,8760,8760,8760,0
|
|
20241120,181700,674513470,8760,8760,8760,8760,0
|
|
20241120,181600,674513470,8760,8760,8760,8760,0
|
|
20241120,181500,674513470,8760,8760,8760,8760,0
|
|
20241120,181400,674513470,8760,8760,8760,8760,0
|
|
20241120,181300,674513470,8760,8760,8760,8760,0
|
|
20241120,181200,674513470,8760,8760,8760,8760,0
|
|
20241120,181100,674513470,8760,8760,8760,8760,0
|
|
20241120,181000,674513470,8760,8760,8760,8760,0
|
|
20241120,180900,674513470,8760,8760,8760,8760,0
|
|
20241120,180800,674513470,8760,8760,8760,8760,0
|
|
20241120,180700,674513470,8760,8760,8760,8760,0
|
|
20241120,180600,674513470,8760,8760,8760,8760,0
|
|
20241120,180500,674513470,8760,8760,8760,8760,0
|
|
20241120,180400,674513470,8760,8760,8760,8760,0
|
|
20241120,180300,674513470,8760,8760,8760,8760,0
|
|
20241120,180200,674513470,8760,8760,8760,8760,0
|
|
20241120,180100,674513470,8760,8760,8760,8760,0
|
|
20241120,180000,674513470,8760,8760,8760,8760,178
|
|
20241120,175900,674513470,8760,8760,8760,8760,0
|
|
20241120,175800,674513470,8760,8760,8760,8760,0
|
|
20241120,175700,674513470,8760,8760,8760,8760,0
|
|
20241120,175600,674513470,8760,8760,8760,8760,0
|
|
20241120,175500,674513470,8760,8760,8760,8760,0
|
|
20241120,175400,674513470,8760,8760,8760,8760,0
|
|
20241120,175300,674513470,8760,8760,8760,8760,0
|
|
20241120,175200,674513470,8760,8760,8760,8760,0
|
|
20241120,175100,674513470,8760,8760,8760,8760,0
|
|
20241120,175000,674513470,8760,8760,8760,8760,0
|
|
20241120,174900,674513470,8760,8760,8760,8760,0
|
|
20241120,174800,674513470,8760,8760,8760,8760,0
|
|
20241120,174700,674513470,8760,8760,8760,8760,0
|
|
20241120,174600,674513470,8760,8760,8760,8760,0
|
|
20241120,174500,674513470,8760,8760,8760,8760,0
|
|
20241120,174400,674513470,8760,8760,8760,8760,0
|
|
20241120,174300,674513470,8760,8760,8760,8760,0
|
|
20241120,174200,674513470,8760,8760,8760,8760,0
|
|
20241120,174100,674513470,8760,8760,8760,8760,0
|
|
20241120,174000,674513470,8760,8760,8760,8760,0
|
|
20241120,173900,674513470,8760,8760,8760,8760,0
|
|
20241120,173800,674513470,8760,8760,8760,8760,0
|
|
20241120,173700,674513470,8760,8760,8760,8760,0
|
|
20241120,173600,674513470,8760,8760,8760,8760,0
|
|
20241120,173500,674513470,8760,8760,8760,8760,0
|
|
20241120,173400,674513470,8760,8760,8760,8760,0
|
|
20241120,173300,674513470,8760,8760,8760,8760,0
|
|
20241120,173200,674513470,8760,8760,8760,8760,0
|
|
20241120,173100,674513470,8760,8760,8760,8760,0
|
|
20241120,173000,674513470,8760,8760,8760,8760,178
|
|
20241120,172900,674513470,8760,8760,8760,8760,0
|
|
20241120,172800,674513470,8760,8760,8760,8760,0
|
|
20241120,172700,674513470,8760,8760,8760,8760,0
|
|
20241120,172600,674513470,8760,8760,8760,8760,0
|
|
20241120,172500,674513470,8760,8760,8760,8760,0
|
|
20241120,172400,674513470,8760,8760,8760,8760,0
|
|
20241120,172300,674513470,8760,8760,8760,8760,0
|
|
20241120,172200,674513470,8760,8760,8760,8760,0
|
|
20241120,172100,674513470,8760,8760,8760,8760,0
|
|
20241120,172000,674513470,8760,8760,8760,8760,0
|
|
20241120,171900,674513470,8760,8760,8760,8760,0
|
|
20241120,171800,674513470,8760,8760,8760,8760,0
|
|
20241120,171700,674513470,8760,8760,8760,8760,0
|
|
20241120,171600,674513470,8760,8760,8760,8760,0
|
|
20241120,171500,674513470,8760,8760,8760,8760,0
|
|
20241120,171400,674513470,8760,8760,8760,8760,0
|
|
20241120,171300,674513470,8760,8760,8760,8760,0
|
|
20241120,171200,674513470,8760,8760,8760,8760,0
|
|
20241120,171100,674513470,8760,8760,8760,8760,0
|
|
20241120,171000,674513470,8760,8760,8760,8760,0
|
|
20241120,170900,674513470,8760,8760,8760,8760,0
|
|
20241120,170800,674513470,8760,8760,8760,8760,0
|
|
20241120,170700,674513470,8760,8760,8760,8760,0
|
|
20241120,170600,674513470,8760,8760,8760,8760,0
|
|
20241120,170500,674513470,8760,8760,8760,8760,0
|
|
20241120,170400,674513470,8760,8760,8760,8760,0
|
|
20241120,170300,674513470,8760,8760,8760,8760,0
|
|
20241120,170200,674513470,8760,8760,8760,8760,0
|
|
20241120,170100,674513470,8760,8760,8760,8760,0
|
|
20241120,170000,674513470,8760,8760,8760,8760,178
|
|
20241120,165900,674513470,8760,8760,8760,8760,0
|
|
20241120,165800,674513470,8760,8760,8760,8760,0
|
|
20241120,165700,674513470,8760,8760,8760,8760,0
|
|
20241120,165600,674513470,8760,8760,8760,8760,0
|
|
20241120,165500,674513470,8760,8760,8760,8760,0
|
|
20241120,165400,674513470,8760,8760,8760,8760,0
|
|
20241120,165300,674513470,8760,8760,8760,8760,0
|
|
20241120,165200,674513470,8760,8760,8760,8760,0
|
|
20241120,165100,674513470,8760,8760,8760,8760,0
|
|
20241120,165000,674513470,8760,8760,8760,8760,0
|
|
20241120,164900,674513470,8760,8760,8760,8760,0
|
|
20241120,164800,674513470,8760,8760,8760,8760,0
|
|
20241120,164700,674513470,8760,8760,8760,8760,0
|
|
20241120,164600,674513470,8760,8760,8760,8760,0
|
|
20241120,164500,674513470,8760,8760,8760,8760,0
|
|
20241120,164400,674513470,8760,8760,8760,8760,0
|
|
20241120,164300,674513470,8760,8760,8760,8760,0
|
|
20241120,164200,674513470,8760,8760,8760,8760,0
|
|
20241120,164100,674513470,8760,8760,8760,8760,0
|
|
20241120,164000,674513470,8760,8760,8760,8760,0
|
|
20241120,163900,674513470,8760,8760,8760,8760,0
|
|
20241120,163800,674513470,8760,8760,8760,8760,0
|
|
20241120,163700,674513470,8760,8760,8760,8760,0
|
|
20241120,163600,674513470,8760,8760,8760,8760,0
|
|
20241120,163500,674513470,8760,8760,8760,8760,0
|
|
20241120,163400,674513470,8760,8760,8760,8760,0
|
|
20241120,163300,674513470,8760,8760,8760,8760,0
|
|
20241120,163200,674513470,8760,8760,8760,8760,0
|
|
20241120,163100,674513470,8760,8760,8760,8760,0
|
|
20241120,163000,674513470,8760,8760,8760,8760,178
|
|
20241120,162900,674513470,8760,8760,8760,8760,0
|
|
20241120,162800,674513470,8760,8760,8760,8760,0
|
|
20241120,162700,674513470,8760,8760,8760,8760,0
|
|
20241120,162600,674513470,8760,8760,8760,8760,0
|
|
20241120,162500,674513470,8760,8760,8760,8760,0
|
|
20241120,162400,674513470,8760,8760,8760,8760,0
|
|
20241120,162300,674513470,8760,8760,8760,8760,0
|
|
20241120,162200,674513470,8760,8760,8760,8760,0
|
|
20241120,162100,674513470,8760,8760,8760,8760,0
|
|
20241120,162000,674513470,8760,8760,8760,8760,0
|
|
20241120,161900,674513470,8760,8760,8760,8760,0
|
|
20241120,161800,674513470,8760,8760,8760,8760,0
|
|
20241120,161700,674513470,8760,8760,8760,8760,0
|
|
20241120,161600,674513470,8760,8760,8760,8760,0
|
|
20241120,161500,674513470,8760,8760,8760,8760,0
|
|
20241120,161400,674513470,8760,8760,8760,8760,0
|
|
20241120,161300,674513470,8760,8760,8760,8760,0
|
|
20241120,161200,674513470,8760,8760,8760,8760,0
|
|
20241120,161100,674513470,8760,8760,8760,8760,0
|
|
20241120,161000,674513470,8760,8760,8760,8760,0
|
|
20241120,160900,674513470,8760,8760,8760,8760,0
|
|
20241120,160800,674513470,8760,8760,8760,8760,0
|
|
20241120,160700,674513470,8760,8760,8760,8760,0
|
|
20241120,160600,674513470,8760,8760,8760,8760,0
|
|
20241120,160500,674513470,8760,8760,8760,8760,0
|
|
20241120,160400,674513470,8760,8760,8760,8760,0
|
|
20241120,160300,674513470,8760,8760,8760,8760,0
|
|
20241120,160200,674513470,8760,8760,8760,8760,0
|
|
20241120,160100,674513470,8760,8760,8760,8760,0
|
|
20241120,160000,674513470,8760,8760,8760,8760,178
|
|
20241120,155900,674513470,8760,8760,8760,8760,0
|
|
20241120,155800,674513470,8760,8760,8760,8760,0
|
|
20241120,155700,674513470,8760,8760,8760,8760,0
|
|
20241120,155600,674513470,8760,8760,8760,8760,0
|
|
20241120,155500,674513470,8760,8760,8760,8760,0
|
|
20241120,155400,674513470,8760,8760,8760,8760,0
|
|
20241120,155300,674513470,8760,8760,8760,8760,0
|
|
20241120,155200,674513470,8760,8760,8760,8760,0
|
|
20241120,155100,674513470,8760,8760,8760,8760,0
|
|
20241120,155000,674513470,8760,8760,8760,8760,0
|
|
20241120,154900,674513470,8760,8760,8760,8760,0
|
|
20241120,154800,674513470,8760,8760,8760,8760,0
|
|
20241120,154700,674513470,8760,8760,8760,8760,0
|
|
20241120,154600,674513470,8760,8760,8760,8760,0
|
|
20241120,154500,674513470,8760,8760,8760,8760,0
|
|
20241120,154400,674513470,8760,8760,8760,8760,0
|
|
20241120,154300,674513470,8760,8760,8760,8760,0
|
|
20241120,154200,674513470,8760,8760,8760,8760,0
|
|
20241120,154100,674513470,8760,8760,8760,8760,0
|
|
20241120,154000,674513470,8760,8760,8760,8760,0
|
|
20241120,153900,674513470,8760,8760,8760,8760,0
|
|
20241120,153800,674513470,8760,8760,8760,8760,0
|
|
20241120,153700,674513470,8760,8760,8760,8760,0
|
|
20241120,153600,674513470,8760,8760,8760,8760,0
|
|
20241120,153500,674513470,8760,8760,8760,8760,0
|
|
20241120,153400,674513470,8760,8760,8760,8760,0
|
|
20241120,153300,674513470,8760,8760,8760,8760,0
|
|
20241120,153200,674513470,8760,8760,8760,8760,0
|
|
20241120,153100,674513470,8760,8760,8760,8760,0
|
|
20241120,153000,674513470,8760,8760,8760,8760,356
|
|
20241120,152900,672954190,8740,8740,8740,8740,0
|
|
20241120,152800,672954190,8740,8740,8740,8740,0
|
|
20241120,152700,672954190,8740,8740,8740,8740,0
|
|
20241120,152600,672954190,8740,8740,8740,8740,0
|
|
20241120,152500,672954190,8740,8740,8740,8740,0
|
|
20241120,152400,672954190,8740,8740,8740,8740,0
|
|
20241120,152300,672954190,8740,8740,8740,8740,0
|
|
20241120,152200,672954190,8740,8740,8740,8740,0
|
|
20241120,152100,672954190,8740,8740,8740,8740,0
|
|
20241120,152000,672954190,8740,8740,8740,8740,0
|
|
20241120,151900,672954190,8740,8750,8760,8740,211
|
|
20241120,151800,671107780,8750,8760,8760,8750,30
|
|
20241120,151700,670845170,8760,8750,8760,8750,26
|
|
20241120,151600,670617470,8750,8750,8750,8750,12
|
|
20241120,151500,670512470,8750,8750,8750,8750,10
|
|
20241120,151400,670424970,8750,8750,8750,8750,13
|
|
20241120,151300,670311220,8750,8750,8750,8750,0
|
|
20241120,151200,670311220,8750,8750,8750,8750,0
|
|
20241120,151100,670311220,8750,8770,8770,8750,498
|
|
20241120,151000,665950600,8760,8760,8760,8760,50
|
|
20241120,150900,665512600,8770,8770,8770,8770,22
|
|
20241120,150800,665319660,8770,8770,8770,8770,11
|
|
20241120,150700,665223190,8770,8770,8770,8770,0
|
|
20241120,150600,665223190,8770,8770,8770,8770,0
|
|
20241120,150500,665223190,8770,8770,8770,8770,2
|
|
20241120,150400,665205650,8770,8770,8770,8770,2
|
|
20241120,150300,665188110,8760,8760,8760,8760,0
|
|
20241120,150200,665188110,8760,8760,8760,8760,15
|
|
20241120,150100,665056710,8770,8750,8780,8750,863
|
|
20241120,150000,657495810,8740,8750,8750,8730,973
|
|
20241120,145900,648989850,8760,8760,8760,8760,0
|
|
20241120,145800,648989850,8760,8760,8760,8760,193
|
|
20241120,145700,647299170,8770,8770,8770,8770,56
|
|
20241120,145600,646808050,8780,8780,8780,8780,5
|
|
20241120,145500,646764150,8800,8770,8800,8770,2
|
|
20241120,145400,646746580,8800,8750,8800,8750,73
|
|
20241120,145300,646107070,8770,8760,8770,8760,100
|
|
20241120,145200,645231000,8750,8750,8750,8750,54
|
|
20241120,145100,644758500,8760,8760,8760,8760,0
|
|
20241120,145000,644758500,8760,8760,8760,8760,846
|
|
20241120,144900,637347540,8770,8790,8790,8770,3
|
|
20241120,144800,637321210,8770,8780,8780,8770,344
|
|
20241120,144700,634301860,8790,8790,8790,8790,0
|
|
20241120,144600,634301860,8790,8790,8790,8790,0
|
|
20241120,144500,634301860,8790,8790,8790,8790,1
|
|
20241120,144400,634293070,8790,8790,8800,8790,5
|
|
20241120,144300,634249110,8810,8790,8810,8790,4
|
|
20241120,144200,634213930,8790,8790,8790,8790,62
|
|
20241120,144100,633668950,8800,8800,8800,8800,0
|
|
20241120,144000,633668950,8800,8800,8800,8800,107
|
|
20241120,143900,632727350,8810,8810,8820,8810,3
|
|
20241120,143800,632700910,8800,8800,8800,8800,200
|
|
20241120,143700,630940910,8820,8810,8820,8810,33
|
|
20241120,143600,630649870,8810,8810,8810,8810,2
|
|
20241120,143500,630632250,8820,8810,8820,8810,91
|
|
20241120,143400,629830230,8810,8810,8810,8810,7
|
|
20241120,143300,629768560,8810,8810,8810,8810,34
|
|
20241120,143200,629469020,8810,8810,8810,8810,0
|
|
20241120,143100,629469020,8810,8810,8810,8810,0
|
|
20241120,143000,629469020,8810,8810,8810,8810,0
|
|
20241120,142900,629469020,8810,8810,8810,8810,0
|
|
20241120,142800,629469020,8810,8810,8810,8810,0
|
|
20241120,142700,629469020,8810,8810,8830,8810,98
|
|
20241120,142600,628605350,8810,8800,8810,8800,55
|
|
20241120,142500,628121340,8800,8800,8800,8800,0
|
|
20241120,142400,628121340,8800,8800,8800,8800,0
|
|
20241120,142300,628121340,8800,8800,8800,8800,0
|
|
20241120,142200,628121340,8800,8800,8800,8800,70
|
|
20241120,142100,627505340,8790,8770,8800,8770,108
|
|
20241120,142000,626556030,8790,8780,8790,8780,26
|
|
20241120,141900,626327730,8780,8780,8790,8770,92
|
|
20241120,141800,625520140,8790,8780,8790,8750,303
|
|
20241120,141700,622860870,8790,8790,8790,8790,290
|
|
20241120,141600,620311770,8790,8790,8800,8790,623
|
|
20241120,141500,614835390,8790,8790,8790,8790,17
|
|
20241120,141400,614685960,8790,8790,8790,8790,80
|
|
20241120,141300,613982760,8790,8790,8790,8790,100
|
|
20241120,141200,613103760,8790,8790,8790,8790,0
|
|
20241120,141100,613103760,8790,8790,8790,8790,32
|
|
20241120,141000,612822480,8790,8790,8790,8790,238
|
|
20241120,140900,610730460,8790,8790,8790,8790,30
|
|
20241120,140800,610466760,8780,8790,8790,8780,13
|
|
20241120,140700,610352610,8790,8750,8790,8750,2189
|
|
20241120,140600,591151410,8750,8790,8790,8750,1816
|
|
20241120,140500,575252120,8790,8790,8790,8790,3
|
|
20241120,140400,575225750,8790,8790,8790,8790,2
|
|
20241120,140300,575208170,8790,8770,8790,8770,303
|
|
20241120,140200,572547320,8770,8770,8770,8770,0
|
|
20241120,140100,572547320,8770,8770,8770,8770,1
|
|
20241120,140000,572538550,8770,8770,8770,8770,0
|
|
20241120,135900,572538550,8770,8760,8770,8760,54
|
|
20241120,135800,572065050,8760,8760,8760,8760,0
|
|
20241120,135700,572065050,8760,8760,8770,8760,3
|
|
20241120,135600,572038760,8740,8740,8740,8740,0
|
|
20241120,135500,572038760,8740,8770,8770,8740,500
|
|
20241120,135400,567661080,8780,8780,8780,8780,8
|
|
20241120,135300,567590840,8780,8780,8780,8780,0
|
|
20241120,135200,567590840,8780,8780,8780,8780,3
|
|
20241120,135100,567564500,8780,8780,8780,8780,150
|
|
20241120,135000,566247500,8790,8790,8790,8790,0
|
|
20241120,134900,566247500,8790,8800,8800,8790,267
|
|
20241120,134800,563898500,8830,8830,8830,8830,0
|
|
20241120,134700,563898500,8830,8830,8830,8830,0
|
|
20241120,134600,563898500,8830,8820,8830,8810,160
|
|
20241120,134500,562488830,8830,8820,8830,8820,4
|
|
20241120,134400,562453540,8830,8820,8830,8820,6
|
|
20241120,134300,562400600,8830,8810,8830,8810,4
|
|
20241120,134200,562365320,8830,8790,8830,8790,59
|
|
20241120,134100,561846210,8800,8800,8800,8800,100
|
|
20241120,134000,560966210,8810,8810,8810,8810,1
|
|
20241120,133900,560957400,8810,8820,8830,8810,460
|
|
20241120,133800,556904600,8820,8820,8820,8820,145
|
|
20241120,133700,555625700,8830,8830,8830,8830,26
|
|
20241120,133600,555396120,8830,8830,8830,8830,92
|
|
20241120,133500,554583760,8840,8840,8840,8840,0
|
|
20241120,133400,554583760,8840,8830,8840,8830,25
|
|
20241120,133300,554362960,8830,8850,8850,8820,345
|
|
20241120,133200,551313330,8870,8870,8870,8870,3
|
|
20241120,133100,551286720,8860,8880,8880,8850,159
|
|
20241120,133000,549879110,8870,8840,8870,8840,1141
|
|
20241120,132900,539778370,8840,8820,8840,8820,298
|
|
20241120,132800,537145250,8820,8810,8820,8810,300
|
|
20241120,132700,534499820,8810,8810,8810,8810,0
|
|
20241120,132600,534499820,8810,8810,8810,8810,0
|
|
20241120,132500,534499820,8810,8800,8810,8800,584
|
|
20241120,132400,529357520,8820,8800,8820,8800,275
|
|
20241120,132300,526936610,8800,8810,8810,8800,10
|
|
20241120,132200,526848600,8800,8800,8800,8800,35
|
|
20241120,132100,526540600,8800,8800,8800,8800,34
|
|
20241120,132000,526241400,8800,8800,8800,8800,0
|
|
20241120,131900,526241400,8800,8800,8800,8800,35
|
|
20241120,131800,525933400,8800,8800,8800,8800,700
|
|
20241120,131700,519773400,8800,8800,8800,8800,35
|
|
20241120,131600,519465400,8800,8800,8800,8800,34
|
|
20241120,131500,519166200,8800,8780,8800,8780,400
|
|
20241120,131400,515649530,8780,8770,8790,8770,231
|
|
20241120,131300,513621470,8770,8740,8770,8710,3653
|
|
20241120,131200,481727670,8750,8750,8750,8740,480
|
|
20241120,131100,477530370,8760,8760,8760,8760,0
|
|
20241120,131000,477530370,8760,8760,8760,8760,35
|
|
20241120,130900,477223770,8750,8750,8750,8750,20
|
|
20241120,130800,477048770,8760,8760,8760,8760,0
|
|
20241120,130700,477048770,8760,8760,8760,8760,0
|
|
20241120,130600,477048770,8760,8760,8760,8760,1
|
|
20241120,130500,477040010,8770,8760,8770,8760,601
|
|
20241120,130400,471770230,8760,8760,8760,8760,0
|
|
20241120,130300,471770230,8760,8760,8760,8760,0
|
|
20241120,130200,471770230,8760,8760,8760,8760,84
|
|
20241120,130100,471034390,8770,8770,8770,8770,20
|
|
20241120,130000,470858990,8760,8760,8760,8760,27
|
|
20241120,125900,470622470,8770,8770,8770,8770,2
|
|
20241120,125800,470604930,8780,8760,8780,8760,164
|
|
20241120,125700,469168250,8760,8760,8760,8760,0
|
|
20241120,125600,469168250,8760,8760,8760,8760,0
|
|
20241120,125500,469168250,8760,8760,8760,8760,1
|
|
20241120,125400,469159490,8760,8750,8760,8750,41
|
|
20241120,125300,468800650,8760,8760,8760,8760,0
|
|
20241120,125200,468800650,8760,8760,8760,8760,22
|
|
20241120,125100,468607930,8760,8760,8760,8760,0
|
|
20241120,125000,468607930,8760,8760,8760,8760,6
|
|
20241120,124900,468555370,8750,8750,8750,8750,0
|
|
20241120,124800,468555370,8750,8750,8750,8750,33
|
|
20241120,124700,468266620,8760,8760,8760,8760,124
|
|
20241120,124600,467180380,8770,8770,8770,8770,0
|
|
20241120,124500,467180380,8770,8770,8780,8770,269
|
|
20241120,124400,464821230,8790,8790,8790,8780,213
|
|
20241120,124300,462950980,8780,8780,8780,8780,1
|
|
20241120,124200,462942200,8780,8780,8780,8780,112
|
|
20241120,124100,461958840,8780,8780,8780,8780,0
|
|
20241120,124000,461958840,8780,8780,8780,8780,0
|
|
20241120,123900,461958840,8780,8780,8780,8780,82
|
|
20241120,123800,461238880,8780,8780,8780,8780,25
|
|
20241120,123700,461019380,8790,8790,8790,8790,0
|
|
20241120,123600,461019380,8790,8790,8790,8790,20
|
|
20241120,123500,460843580,8780,8780,8780,8780,1
|
|
20241120,123400,460834800,8790,8780,8790,8780,31
|
|
20241120,123300,460562330,8790,8780,8790,8780,109
|
|
20241120,123200,459605120,8790,8790,8790,8790,0
|
|
20241120,123100,459605120,8790,8790,8790,8790,0
|
|
20241120,123000,459605120,8790,8790,8790,8790,31
|
|
20241120,122900,459332630,8790,8790,8790,8790,0
|
|
20241120,122800,459332630,8790,8790,8790,8790,0
|
|
20241120,122700,459332630,8790,8790,8790,8790,0
|
|
20241120,122600,459332630,8790,8790,8790,8790,0
|
|
20241120,122500,459332630,8790,8780,8790,8780,41
|
|
20241120,122400,458972580,8780,8780,8780,8780,21
|
|
20241120,122300,458788200,8780,8780,8780,8780,100
|
|
20241120,122200,457910200,8780,8780,8780,8780,0
|
|
20241120,122100,457910200,8780,8780,8780,8780,2
|
|
20241120,122000,457892640,8790,8790,8790,8790,0
|
|
20241120,121900,457892640,8790,8790,8790,8790,153
|
|
20241120,121800,456547770,8800,8800,8800,8800,35
|
|
20241120,121700,456239770,8790,8790,8790,8790,1
|
|
20241120,121600,456230980,8800,8800,8800,8800,233
|
|
20241120,121500,454180580,8800,8800,8800,8800,0
|
|
20241120,121400,454180580,8800,8800,8800,8800,0
|
|
20241120,121300,454180580,8800,8790,8800,8790,34
|
|
20241120,121200,453881390,8800,8790,8800,8790,200
|
|
20241120,121100,452122620,8790,8780,8790,8780,364
|
|
20241120,121000,448926690,8780,8780,8780,8780,0
|
|
20241120,120900,448926690,8780,8780,8780,8780,57
|
|
20241120,120800,448426230,8770,8770,8770,8770,16
|
|
20241120,120700,448285910,8770,8780,8780,8770,181
|
|
20241120,120600,446698430,8780,8780,8780,8780,0
|
|
20241120,120500,446698430,8780,8780,8780,8780,30
|
|
20241120,120400,446435030,8770,8770,8770,8770,50
|
|
20241120,120300,445996530,8770,8770,8770,8770,541
|
|
20241120,120200,441251960,8770,8770,8770,8770,2
|
|
20241120,120100,441234420,8770,8770,8770,8770,33
|
|
20241120,120000,440945010,8770,8770,8770,8770,0
|
|
20241120,115900,440945010,8770,8770,8770,8770,0
|
|
20241120,115800,440945010,8770,8770,8770,8770,0
|
|
20241120,115700,440945010,8770,8770,8770,8770,0
|
|
20241120,115600,440945010,8770,8760,8770,8760,17
|
|
20241120,115500,440796080,8770,8750,8770,8750,1787
|
|
20241120,115400,425157970,8760,8750,8760,8750,2
|
|
20241120,115300,425140460,8760,8760,8760,8760,0
|
|
20241120,115200,425140460,8760,8750,8760,8750,313
|
|
20241120,115100,422401690,8760,8760,8760,8760,3
|
|
20241120,115000,422375410,8760,8760,8760,8760,33
|
|
20241120,114900,422086330,8750,8750,8750,8750,104
|
|
20241120,114800,421176330,8760,8760,8760,8760,31
|
|
20241120,114700,420904770,8750,8750,8750,8750,0
|
|
20241120,114600,420904770,8750,8750,8750,8750,10
|
|
20241120,114500,420817270,8760,8760,8760,8760,0
|
|
20241120,114400,420817270,8760,8760,8760,8760,34
|
|
20241120,114300,420519430,8760,8760,8760,8760,0
|
|
20241120,114200,420519430,8760,8760,8760,8760,71
|
|
20241120,114100,419897470,8770,8770,8770,8770,0
|
|
20241120,114000,419897470,8770,8760,8770,8760,29
|
|
20241120,113900,419643420,8760,8760,8770,8760,38
|
|
20241120,113800,419310200,8760,8770,8770,8760,150
|
|
20241120,113700,417994730,8770,8770,8770,8770,0
|
|
20241120,113600,417994730,8770,8770,8770,8770,0
|
|
20241120,113500,417994730,8770,8750,8770,8750,366
|
|
20241120,113400,414789200,8750,8740,8750,8740,700
|
|
20241120,113300,408668130,8750,8750,8750,8740,115
|
|
20241120,113200,407662940,8760,8740,8760,8740,1129
|
|
20241120,113100,397784570,8730,8730,8730,8730,0
|
|
20241120,113000,397784570,8730,8730,8730,8730,1
|
|
20241120,112900,397775840,8750,8720,8750,8720,106
|
|
20241120,112800,396850490,8750,8730,8750,8710,1316
|
|
20241120,112700,385349040,8720,8720,8720,8720,121
|
|
20241120,112600,384293920,8740,8740,8740,8740,0
|
|
20241120,112500,384293920,8740,8700,8740,8700,57
|
|
20241120,112400,383796270,8690,8690,8690,8690,0
|
|
20241120,112300,383796270,8690,8690,8690,8690,155
|
|
20241120,112200,382449320,8680,8680,8680,8680,0
|
|
20241120,112100,382449320,8680,8680,8680,8680,0
|
|
20241120,112000,382449320,8680,8680,8680,8680,0
|
|
20241120,111900,382449320,8680,8680,8680,8680,0
|
|
20241120,111800,382449320,8680,8680,8680,8680,20
|
|
20241120,111700,382275720,8680,8690,8690,8680,513
|
|
20241120,111600,377818090,8690,8690,8690,8690,58
|
|
20241120,111500,377314070,8700,8700,8700,8700,0
|
|
20241120,111400,377314070,8700,8700,8700,8700,111
|
|
20241120,111300,376348370,8710,8710,8710,8710,0
|
|
20241120,111200,376348370,8710,8710,8710,8710,0
|
|
20241120,111100,376348370,8710,8710,8710,8710,2
|
|
20241120,111000,376330950,8700,8700,8700,8700,100
|
|
20241120,110900,375460950,8700,8700,8700,8700,0
|
|
20241120,110800,375460950,8700,8700,8700,8700,1
|
|
20241120,110700,375452250,8710,8710,8710,8710,3
|
|
20241120,110600,375426120,8720,8710,8730,8710,29
|
|
20241120,110500,375173500,8720,8730,8730,8720,306
|
|
20241120,110400,372505130,8740,8740,8740,8740,0
|
|
20241120,110300,372505130,8740,8740,8740,8740,0
|
|
20241120,110200,372505130,8740,8740,8740,8740,0
|
|
20241120,110100,372505130,8740,8740,8740,8740,0
|
|
20241120,110000,372505130,8740,8740,8740,8740,0
|
|
20241120,105900,372505130,8740,8740,8740,8740,0
|
|
20241120,105800,372505130,8740,8740,8740,8740,96
|
|
20241120,105700,371666090,8740,8740,8740,8740,0
|
|
20241120,105600,371666090,8740,8740,8740,8740,5
|
|
20241120,105500,371622390,8740,8740,8740,8740,5
|
|
20241120,105400,371578690,8750,8750,8750,8750,0
|
|
20241120,105300,371578690,8750,8750,8750,8750,0
|
|
20241120,105200,371578690,8750,8750,8750,8750,0
|
|
20241120,105100,371578690,8750,8740,8750,8740,55
|
|
20241120,105000,371097470,8740,8740,8740,8740,52
|
|
20241120,104900,370642990,8740,8740,8750,8730,7
|
|
20241120,104800,370581810,8740,8740,8740,8740,0
|
|
20241120,104700,370581810,8740,8740,8740,8740,0
|
|
20241120,104600,370581810,8740,8740,8750,8740,33
|
|
20241120,104500,370293360,8750,8740,8750,8740,11
|
|
20241120,104400,370197140,8740,8750,8750,8730,25
|
|
20241120,104300,369978440,8750,8740,8750,8740,2
|
|
20241120,104200,369960950,8740,8740,8740,8730,76
|
|
20241120,104100,369296730,8740,8730,8740,8730,22
|
|
20241120,104000,369104460,8740,8720,8740,8720,197
|
|
20241120,103900,367386570,8720,8720,8720,8720,0
|
|
20241120,103800,367386570,8720,8720,8720,8720,13
|
|
20241120,103700,367273210,8720,8720,8720,8720,1
|
|
20241120,103600,367264490,8720,8720,8720,8720,0
|
|
20241120,103500,367264490,8720,8730,8730,8720,86
|
|
20241120,103400,366514540,8730,8730,8730,8730,0
|
|
20241120,103300,366514540,8730,8730,8730,8730,63
|
|
20241120,103200,365964550,8730,8720,8740,8720,774
|
|
20241120,103100,359207530,8720,8720,8730,8720,383
|
|
20241120,103000,355867760,8720,8710,8720,8700,102
|
|
20241120,102900,354980300,8710,8700,8710,8700,95
|
|
20241120,102800,354152870,8710,8700,8710,8700,6
|
|
20241120,102700,354100650,8710,8690,8730,8690,543
|
|
20241120,102600,349376920,8700,8700,8700,8700,700
|
|
20241120,102500,343286920,8700,8700,8700,8700,0
|
|
20241120,102400,343286920,8700,8700,8700,8700,3
|
|
20241120,102300,343260820,8730,8700,8730,8700,373
|
|
20241120,102200,340011970,8710,8710,8710,8710,1
|
|
20241120,102100,340003260,8700,8700,8710,8690,208
|
|
20241120,102000,338193690,8690,8690,8690,8690,1
|
|
20241120,101900,338185000,8690,8690,8690,8690,0
|
|
20241120,101800,338185000,8690,8710,8710,8690,409
|
|
20241120,101700,334626870,8710,8710,8710,8710,0
|
|
20241120,101600,334626870,8710,8710,8720,8710,1002
|
|
20241120,101500,325891200,8720,8720,8720,8720,0
|
|
20241120,101400,325891200,8720,8710,8720,8710,16
|
|
20241120,101300,325751830,8720,8720,8720,8720,0
|
|
20241120,101200,325751830,8720,8720,8720,8710,323
|
|
20241120,101100,322935370,8720,8700,8730,8700,705
|
|
20241120,101000,316787790,8710,8690,8710,8690,2
|
|
20241120,100900,316770390,8690,8690,8720,8690,61
|
|
20241120,100800,316240000,8720,8690,8720,8690,16
|
|
20241120,100700,316100510,8700,8700,8710,8700,4
|
|
20241120,100600,316065700,8710,8700,8710,8690,161
|
|
20241120,100500,314665180,8690,8690,8690,8690,93
|
|
20241120,100400,313857010,8690,8680,8690,8670,109
|
|
20241120,100300,312911320,8690,8690,8690,8690,30
|
|
20241120,100200,312650620,8690,8690,8690,8690,100
|
|
20241120,100100,311781620,8690,8680,8690,8680,8
|
|
20241120,100000,311712170,8680,8680,8690,8680,452
|
|
20241120,095900,307788800,8680,8680,8680,8680,12
|
|
20241120,095800,307684640,8670,8670,8680,8670,203
|
|
20241120,095700,305924620,8670,8670,8670,8670,170
|
|
20241120,095600,304450720,8670,8670,8670,8670,100
|
|
20241120,095500,303583720,8660,8670,8670,8660,54
|
|
20241120,095400,303115940,8660,8670,8670,8660,12
|
|
20241120,095300,303012000,8660,8650,8670,8650,106
|
|
20241120,095200,302094950,8660,8620,8670,8620,54
|
|
20241120,095100,301628540,8610,8640,8640,8610,150
|
|
20241120,095000,300336820,8630,8660,8680,8630,480
|
|
20241120,094900,296189220,8680,8680,8680,8680,0
|
|
20241120,094800,296189220,8680,8630,8680,8630,684
|
|
20241120,094700,290279480,8650,8650,8660,8600,4498
|
|
20241120,094600,251538260,8650,8650,8660,8610,3029
|
|
20241120,094500,225418690,8660,8670,8670,8660,529
|
|
20241120,094400,220832460,8690,8690,8690,8680,5
|
|
20241120,094300,220789030,8670,8700,8700,8670,25
|
|
20241120,094200,220571690,8690,8660,8690,8650,247
|
|
20241120,094100,218427460,8660,8620,8700,8620,1083
|
|
20241120,094000,209051770,8640,8640,8650,8600,3460
|
|
20241120,093900,179262100,8640,8660,8670,8640,147
|
|
20241120,093800,177989810,8690,8660,8690,8660,6
|
|
20241120,093700,177937770,8670,8630,8690,8630,308
|
|
20241120,093600,175268970,8630,8640,8660,8630,4239
|
|
20241120,093500,138672520,8660,8670,8690,8640,1503
|
|
20241120,093400,125674740,8670,8660,8690,8650,1169
|
|
20241120,093300,115560880,8650,8680,8680,8650,406
|
|
20241120,093200,112047040,8690,8680,8690,8670,409
|
|
20241120,093100,108496960,8680,8670,8680,8660,1372
|
|
20241120,093000,96607190,8670,8680,8720,8670,489
|
|
20241120,092900,92361190,8670,8700,8700,8670,660
|
|
20241120,092800,86635370,8690,8710,8720,8680,723
|
|
20241120,092700,80350620,8730,8730,8730,8730,0
|
|
20241120,092600,80350620,8730,8730,8730,8730,0
|
|
20241120,092500,80350620,8730,8710,8730,8710,15
|
|
20241120,092400,80219710,8730,8720,8730,8710,144
|
|
20241120,092300,78965040,8730,8730,8730,8720,326
|
|
20241120,092200,76122030,8740,8720,8740,8720,313
|
|
20241120,092100,73392540,8740,8710,8740,8710,136
|
|
20241120,092000,72207890,8740,8710,8740,8710,122
|
|
20241120,091900,71145240,8710,8690,8710,8690,89
|
|
20241120,091800,70371000,8680,8710,8710,8680,3489
|
|
20241120,091700,40022320,8720,8720,8730,8720,20
|
|
20241120,091600,39847910,8720,8730,8740,8720,323
|
|
20241120,091500,37031310,8730,8730,8730,8730,1
|
|
20241120,091400,37022580,8740,8730,8740,8720,51
|
|
20241120,091300,36577820,8720,8720,8720,8720,0
|
|
20241120,091200,36577820,8720,8720,8720,8720,0
|
|
20241120,091100,36577820,8720,8730,8730,8720,550
|
|
20241120,091000,31781290,8730,8730,8730,8730,13
|
|
20241120,090900,31667800,8730,8730,8730,8730,0
|
|
20241120,090800,31667800,8730,8730,8730,8730,89
|
|
20241120,090700,30890830,8730,8730,8730,8730,216
|
|
20241120,090600,29005150,8730,8730,8730,8730,0
|
|
20241120,090500,29005150,8730,8740,8740,8730,790
|
|
20241120,090400,22106850,8770,8770,8770,8770,198
|
|
20241120,090300,20370390,8770,8760,8770,8760,470
|
|
20241120,090200,16249220,8770,8770,8770,8770,0
|
|
20241120,090100,16249220,8770,8730,8770,8730,103
|
|
20241120,090000,15349910,8730,8710,8750,8710,1761
|