634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,193100,395198240,8710,8710,8710,8710,1296
|
|
20241121,193000,395198240,8710,8710,8710,8710,0
|
|
20241121,192900,395198240,8710,8710,8710,8710,0
|
|
20241121,192800,395198240,8710,8710,8710,8710,0
|
|
20241121,192700,395198240,8710,8710,8710,8710,0
|
|
20241121,192600,395198240,8710,8710,8710,8710,0
|
|
20241121,192500,395198240,8710,8710,8710,8710,0
|
|
20241121,192400,395198240,8710,8710,8710,8710,0
|
|
20241121,192300,395198240,8710,8710,8710,8710,0
|
|
20241121,192200,395198240,8710,8710,8710,8710,0
|
|
20241121,192100,395198240,8710,8710,8710,8710,0
|
|
20241121,192000,395198240,8710,8710,8710,8710,0
|
|
20241121,191900,395198240,8710,8710,8710,8710,0
|
|
20241121,191800,395198240,8710,8710,8710,8710,0
|
|
20241121,191700,395198240,8710,8710,8710,8710,0
|
|
20241121,191600,395198240,8710,8710,8710,8710,0
|
|
20241121,191500,395198240,8710,8710,8710,8710,0
|
|
20241121,191400,395198240,8710,8710,8710,8710,0
|
|
20241121,191300,395198240,8710,8710,8710,8710,0
|
|
20241121,191200,395198240,8710,8710,8710,8710,0
|
|
20241121,191100,395198240,8710,8710,8710,8710,0
|
|
20241121,191000,395198240,8710,8710,8710,8710,0
|
|
20241121,190900,395198240,8710,8710,8710,8710,0
|
|
20241121,190800,395198240,8710,8710,8710,8710,0
|
|
20241121,190700,395198240,8710,8710,8710,8710,0
|
|
20241121,190600,395198240,8710,8710,8710,8710,0
|
|
20241121,190500,395198240,8710,8710,8710,8710,0
|
|
20241121,190400,395198240,8710,8710,8710,8710,0
|
|
20241121,190300,395198240,8710,8710,8710,8710,0
|
|
20241121,190200,395198240,8710,8710,8710,8710,0
|
|
20241121,190100,395198240,8710,8710,8710,8710,1296
|
|
20241121,190000,395198240,8710,8710,8710,8710,0
|
|
20241121,185900,395198240,8710,8710,8710,8710,0
|
|
20241121,185800,395198240,8710,8710,8710,8710,0
|
|
20241121,185700,395198240,8710,8710,8710,8710,0
|
|
20241121,185600,395198240,8710,8710,8710,8710,0
|
|
20241121,185500,395198240,8710,8710,8710,8710,0
|
|
20241121,185400,395198240,8710,8710,8710,8710,0
|
|
20241121,185300,395198240,8710,8710,8710,8710,0
|
|
20241121,185200,395198240,8710,8710,8710,8710,0
|
|
20241121,185100,395198240,8710,8710,8710,8710,0
|
|
20241121,185000,395198240,8710,8710,8710,8710,0
|
|
20241121,184900,395198240,8710,8710,8710,8710,0
|
|
20241121,184800,395198240,8710,8710,8710,8710,0
|
|
20241121,184700,395198240,8710,8710,8710,8710,0
|
|
20241121,184600,395198240,8710,8710,8710,8710,0
|
|
20241121,184500,395198240,8710,8710,8710,8710,0
|
|
20241121,184400,395198240,8710,8710,8710,8710,0
|
|
20241121,184300,395198240,8710,8710,8710,8710,0
|
|
20241121,184200,395198240,8710,8710,8710,8710,0
|
|
20241121,184100,395198240,8710,8710,8710,8710,0
|
|
20241121,184000,395198240,8710,8710,8710,8710,0
|
|
20241121,183900,395198240,8710,8710,8710,8710,0
|
|
20241121,183800,395198240,8710,8710,8710,8710,0
|
|
20241121,183700,395198240,8710,8710,8710,8710,0
|
|
20241121,183600,395198240,8710,8710,8710,8710,0
|
|
20241121,183500,395198240,8710,8710,8710,8710,0
|
|
20241121,183400,395198240,8710,8710,8710,8710,0
|
|
20241121,183300,395198240,8710,8710,8710,8710,0
|
|
20241121,183200,395198240,8710,8710,8710,8710,0
|
|
20241121,183100,395198240,8710,8710,8710,8710,1296
|
|
20241121,183000,395198240,8710,8710,8710,8710,0
|
|
20241121,182900,395198240,8710,8710,8710,8710,0
|
|
20241121,182800,395198240,8710,8710,8710,8710,0
|
|
20241121,182700,395198240,8710,8710,8710,8710,0
|
|
20241121,182600,395198240,8710,8710,8710,8710,0
|
|
20241121,182500,395198240,8710,8710,8710,8710,0
|
|
20241121,182400,395198240,8710,8710,8710,8710,0
|
|
20241121,182300,395198240,8710,8710,8710,8710,0
|
|
20241121,182200,395198240,8710,8710,8710,8710,0
|
|
20241121,182100,395198240,8710,8710,8710,8710,0
|
|
20241121,182000,395198240,8710,8710,8710,8710,0
|
|
20241121,181900,395198240,8710,8710,8710,8710,0
|
|
20241121,181800,395198240,8710,8710,8710,8710,0
|
|
20241121,181700,395198240,8710,8710,8710,8710,0
|
|
20241121,181600,395198240,8710,8710,8710,8710,0
|
|
20241121,181500,395198240,8710,8710,8710,8710,0
|
|
20241121,181400,395198240,8710,8710,8710,8710,0
|
|
20241121,181300,395198240,8710,8710,8710,8710,0
|
|
20241121,181200,395198240,8710,8710,8710,8710,0
|
|
20241121,181100,395198240,8710,8710,8710,8710,0
|
|
20241121,181000,395198240,8710,8710,8710,8710,0
|
|
20241121,180900,395198240,8710,8710,8710,8710,0
|
|
20241121,180800,395198240,8710,8710,8710,8710,0
|
|
20241121,180700,395198240,8710,8710,8710,8710,0
|
|
20241121,180600,395198240,8710,8710,8710,8710,0
|
|
20241121,180500,395198240,8710,8710,8710,8710,0
|
|
20241121,180400,395198240,8710,8710,8710,8710,0
|
|
20241121,180300,395198240,8710,8710,8710,8710,0
|
|
20241121,180200,395198240,8710,8710,8710,8710,0
|
|
20241121,180100,395198240,8710,8710,8710,8710,1296
|
|
20241121,180000,395198240,8710,8710,8710,8710,0
|
|
20241121,175900,395198240,8710,8710,8710,8710,0
|
|
20241121,175800,395198240,8710,8710,8710,8710,0
|
|
20241121,175700,395198240,8710,8710,8710,8710,0
|
|
20241121,175600,395198240,8710,8710,8710,8710,0
|
|
20241121,175500,395198240,8710,8710,8710,8710,0
|
|
20241121,175400,395198240,8710,8710,8710,8710,0
|
|
20241121,175300,395198240,8710,8710,8710,8710,0
|
|
20241121,175200,395198240,8710,8710,8710,8710,0
|
|
20241121,175100,395198240,8710,8710,8710,8710,0
|
|
20241121,175000,395198240,8710,8710,8710,8710,0
|
|
20241121,174900,395198240,8710,8710,8710,8710,0
|
|
20241121,174800,395198240,8710,8710,8710,8710,0
|
|
20241121,174700,395198240,8710,8710,8710,8710,0
|
|
20241121,174600,395198240,8710,8710,8710,8710,0
|
|
20241121,174500,395198240,8710,8710,8710,8710,0
|
|
20241121,174400,395198240,8710,8710,8710,8710,0
|
|
20241121,174300,395198240,8710,8710,8710,8710,0
|
|
20241121,174200,395198240,8710,8710,8710,8710,0
|
|
20241121,174100,395198240,8710,8710,8710,8710,0
|
|
20241121,174000,395198240,8710,8710,8710,8710,0
|
|
20241121,173900,395198240,8710,8710,8710,8710,0
|
|
20241121,173800,395198240,8710,8710,8710,8710,0
|
|
20241121,173700,395198240,8710,8710,8710,8710,0
|
|
20241121,173600,395198240,8710,8710,8710,8710,0
|
|
20241121,173500,395198240,8710,8710,8710,8710,0
|
|
20241121,173400,395198240,8710,8710,8710,8710,0
|
|
20241121,173300,395198240,8710,8710,8710,8710,0
|
|
20241121,173200,395198240,8710,8710,8710,8710,0
|
|
20241121,173100,395198240,8710,8710,8710,8710,1296
|
|
20241121,173000,395198240,8710,8710,8710,8710,0
|
|
20241121,172900,395198240,8710,8710,8710,8710,0
|
|
20241121,172800,395198240,8710,8710,8710,8710,0
|
|
20241121,172700,395198240,8710,8710,8710,8710,0
|
|
20241121,172600,395198240,8710,8710,8710,8710,0
|
|
20241121,172500,395198240,8710,8710,8710,8710,0
|
|
20241121,172400,395198240,8710,8710,8710,8710,0
|
|
20241121,172300,395198240,8710,8710,8710,8710,0
|
|
20241121,172200,395198240,8710,8710,8710,8710,0
|
|
20241121,172100,395198240,8710,8710,8710,8710,0
|
|
20241121,172000,395198240,8710,8710,8710,8710,0
|
|
20241121,171900,395198240,8710,8710,8710,8710,0
|
|
20241121,171800,395198240,8710,8710,8710,8710,0
|
|
20241121,171700,395198240,8710,8710,8710,8710,0
|
|
20241121,171600,395198240,8710,8710,8710,8710,0
|
|
20241121,171500,395198240,8710,8710,8710,8710,0
|
|
20241121,171400,395198240,8710,8710,8710,8710,0
|
|
20241121,171300,395198240,8710,8710,8710,8710,0
|
|
20241121,171200,395198240,8710,8710,8710,8710,0
|
|
20241121,171100,395198240,8710,8710,8710,8710,0
|
|
20241121,171000,395198240,8710,8710,8710,8710,0
|
|
20241121,170900,395198240,8710,8710,8710,8710,0
|
|
20241121,170800,395198240,8710,8710,8710,8710,0
|
|
20241121,170700,395198240,8710,8710,8710,8710,0
|
|
20241121,170600,395198240,8710,8710,8710,8710,0
|
|
20241121,170500,395198240,8710,8710,8710,8710,0
|
|
20241121,170400,395198240,8710,8710,8710,8710,0
|
|
20241121,170300,395198240,8710,8710,8710,8710,0
|
|
20241121,170200,395198240,8710,8710,8710,8710,0
|
|
20241121,170100,395198240,8710,8710,8710,8710,1296
|
|
20241121,170000,395198240,8710,8710,8710,8710,0
|
|
20241121,165900,395198240,8710,8710,8710,8710,0
|
|
20241121,165800,395198240,8710,8710,8710,8710,0
|
|
20241121,165700,395198240,8710,8710,8710,8710,0
|
|
20241121,165600,395198240,8710,8710,8710,8710,0
|
|
20241121,165500,395198240,8710,8710,8710,8710,0
|
|
20241121,165400,395198240,8710,8710,8710,8710,0
|
|
20241121,165300,395198240,8710,8710,8710,8710,0
|
|
20241121,165200,395198240,8710,8710,8710,8710,0
|
|
20241121,165100,395198240,8710,8710,8710,8710,0
|
|
20241121,165000,395198240,8710,8710,8710,8710,0
|
|
20241121,164900,395198240,8710,8710,8710,8710,0
|
|
20241121,164800,395198240,8710,8710,8710,8710,0
|
|
20241121,164700,395198240,8710,8710,8710,8710,0
|
|
20241121,164600,395198240,8710,8710,8710,8710,0
|
|
20241121,164500,395198240,8710,8710,8710,8710,0
|
|
20241121,164400,395198240,8710,8710,8710,8710,0
|
|
20241121,164300,395198240,8710,8710,8710,8710,0
|
|
20241121,164200,395198240,8710,8710,8710,8710,0
|
|
20241121,164100,395198240,8710,8710,8710,8710,0
|
|
20241121,164000,395198240,8710,8710,8710,8710,0
|
|
20241121,163900,395198240,8710,8710,8710,8710,0
|
|
20241121,163800,395198240,8710,8710,8710,8710,0
|
|
20241121,163700,395198240,8710,8710,8710,8710,0
|
|
20241121,163600,395198240,8710,8710,8710,8710,0
|
|
20241121,163500,395198240,8710,8710,8710,8710,0
|
|
20241121,163400,395198240,8710,8710,8710,8710,0
|
|
20241121,163300,395198240,8710,8710,8710,8710,0
|
|
20241121,163200,395198240,8710,8710,8710,8710,0
|
|
20241121,163100,395198240,8710,8710,8710,8710,1296
|
|
20241121,163000,395198240,8710,8710,8710,8710,0
|
|
20241121,162900,395198240,8710,8710,8710,8710,0
|
|
20241121,162800,395198240,8710,8710,8710,8710,0
|
|
20241121,162700,395198240,8710,8710,8710,8710,0
|
|
20241121,162600,395198240,8710,8710,8710,8710,0
|
|
20241121,162500,395198240,8710,8710,8710,8710,0
|
|
20241121,162400,395198240,8710,8710,8710,8710,0
|
|
20241121,162300,395198240,8710,8710,8710,8710,0
|
|
20241121,162200,395198240,8710,8710,8710,8710,0
|
|
20241121,162100,395198240,8710,8710,8710,8710,0
|
|
20241121,162000,395198240,8710,8710,8710,8710,0
|
|
20241121,161900,395198240,8710,8710,8710,8710,0
|
|
20241121,161800,395198240,8710,8710,8710,8710,0
|
|
20241121,161700,395198240,8710,8710,8710,8710,0
|
|
20241121,161600,395198240,8710,8710,8710,8710,0
|
|
20241121,161500,395198240,8710,8710,8710,8710,0
|
|
20241121,161400,395198240,8710,8710,8710,8710,0
|
|
20241121,161300,395198240,8710,8710,8710,8710,0
|
|
20241121,161200,395198240,8710,8710,8710,8710,0
|
|
20241121,161100,395198240,8710,8710,8710,8710,0
|
|
20241121,161000,395198240,8710,8710,8710,8710,0
|
|
20241121,160900,395198240,8710,8710,8710,8710,0
|
|
20241121,160800,395198240,8710,8710,8710,8710,0
|
|
20241121,160700,395198240,8710,8710,8710,8710,0
|
|
20241121,160600,395198240,8710,8710,8710,8710,0
|
|
20241121,160500,395198240,8710,8710,8710,8710,0
|
|
20241121,160400,395198240,8710,8710,8710,8710,0
|
|
20241121,160300,395198240,8710,8710,8710,8710,0
|
|
20241121,160200,395198240,8710,8710,8710,8710,0
|
|
20241121,160100,395198240,8710,8710,8710,8710,1296
|
|
20241121,160000,395198240,8710,8710,8710,8710,0
|
|
20241121,155900,395198240,8710,8710,8710,8710,0
|
|
20241121,155800,395198240,8710,8710,8710,8710,0
|
|
20241121,155700,395198240,8710,8710,8710,8710,0
|
|
20241121,155600,395198240,8710,8710,8710,8710,0
|
|
20241121,155500,395198240,8710,8710,8710,8710,0
|
|
20241121,155400,395198240,8710,8710,8710,8710,0
|
|
20241121,155300,395198240,8710,8710,8710,8710,0
|
|
20241121,155200,395198240,8710,8710,8710,8710,0
|
|
20241121,155100,395198240,8710,8710,8710,8710,0
|
|
20241121,155000,395198240,8710,8710,8710,8710,0
|
|
20241121,154900,395198240,8710,8710,8710,8710,0
|
|
20241121,154800,395198240,8710,8710,8710,8710,0
|
|
20241121,154700,395198240,8710,8710,8710,8710,0
|
|
20241121,154600,395198240,8710,8710,8710,8710,0
|
|
20241121,154500,395198240,8710,8710,8710,8710,0
|
|
20241121,154400,395198240,8710,8710,8710,8710,0
|
|
20241121,154300,395198240,8710,8710,8710,8710,0
|
|
20241121,154200,395198240,8710,8710,8710,8710,0
|
|
20241121,154100,395198240,8710,8710,8710,8710,0
|
|
20241121,154000,395198240,8710,8710,8710,8710,0
|
|
20241121,153900,395198240,8710,8710,8710,8710,0
|
|
20241121,153800,395198240,8710,8710,8710,8710,0
|
|
20241121,153700,395198240,8710,8710,8710,8710,0
|
|
20241121,153600,395198240,8710,8710,8710,8710,0
|
|
20241121,153500,395198240,8710,8710,8710,8710,0
|
|
20241121,153400,395198240,8710,8710,8710,8710,0
|
|
20241121,153300,395198240,8710,8710,8710,8710,0
|
|
20241121,153200,395198240,8710,8710,8710,8710,0
|
|
20241121,153100,395198240,8710,8710,8710,8710,1296
|
|
20241121,153000,395198240,8710,8710,8710,8710,1296
|
|
20241121,152900,383910080,8760,8760,8760,8760,0
|
|
20241121,152800,383910080,8760,8760,8760,8760,0
|
|
20241121,152700,383910080,8760,8760,8760,8760,0
|
|
20241121,152600,383910080,8760,8760,8760,8760,0
|
|
20241121,152500,383910080,8760,8760,8760,8760,0
|
|
20241121,152400,383910080,8760,8760,8760,8760,0
|
|
20241121,152300,383910080,8760,8760,8760,8760,0
|
|
20241121,152200,383910080,8760,8760,8760,8760,0
|
|
20241121,152100,383910080,8760,8760,8760,8760,0
|
|
20241121,152000,383910080,8760,8760,8760,8760,0
|
|
20241121,151900,383910080,8760,8750,8760,8730,276
|
|
20241121,151800,381495890,8750,8750,8750,8750,94
|
|
20241121,151700,380673390,8750,8750,8750,8750,32
|
|
20241121,151600,380393390,8750,8740,8750,8740,214
|
|
20241121,151500,378522990,8760,8760,8760,8760,120
|
|
20241121,151400,377471790,8760,8750,8760,8750,63
|
|
20241121,151300,376920140,8750,8750,8750,8750,10
|
|
20241121,151200,376832640,8740,8740,8740,8740,40
|
|
20241121,151100,376483040,8750,8750,8750,8750,250
|
|
20241121,151000,374295540,8760,8760,8760,8760,70
|
|
20241121,150900,373682340,8760,8760,8760,8750,43
|
|
20241121,150800,373305810,8770,8770,8770,8770,0
|
|
20241121,150700,373305810,8770,8760,8770,8760,289
|
|
20241121,150600,370774130,8760,8760,8760,8760,273
|
|
20241121,150500,368382650,8760,8750,8760,8750,500
|
|
20241121,150400,364005580,8750,8750,8750,8750,59
|
|
20241121,150300,363489330,8750,8740,8750,8740,5
|
|
20241121,150200,363445610,8750,8740,8750,8740,42
|
|
20241121,150100,363078510,8750,8750,8750,8750,10
|
|
20241121,150000,362991010,8740,8740,8740,8740,80
|
|
20241121,145900,362291810,8750,8750,8750,8750,50
|
|
20241121,145800,361854310,8750,8750,8750,8750,1
|
|
20241121,145700,361845560,8750,8750,8750,8750,50
|
|
20241121,145600,361408060,8750,8740,8750,8740,62
|
|
20241121,145500,360865980,8740,8740,8740,8740,0
|
|
20241121,145400,360865980,8740,8740,8740,8740,86
|
|
20241121,145300,360114340,8750,8750,8750,8750,79
|
|
20241121,145200,359423090,8750,8750,8750,8750,50
|
|
20241121,145100,358985590,8760,8740,8760,8740,133
|
|
20241121,145000,357821970,8730,8740,8750,8730,345
|
|
20241121,144900,354807060,8750,8750,8750,8750,29
|
|
20241121,144800,354553310,8750,8750,8750,8750,0
|
|
20241121,144700,354553310,8750,8750,8750,8750,5
|
|
20241121,144600,354509560,8740,8740,8740,8740,0
|
|
20241121,144500,354509560,8740,8740,8740,8740,0
|
|
20241121,144400,354509560,8740,8750,8760,8740,76
|
|
20241121,144300,353844630,8760,8750,8760,8750,6
|
|
20241121,144200,353792120,8750,8750,8750,8750,27
|
|
20241121,144100,353555870,8750,8750,8750,8750,27
|
|
20241121,144000,353319620,8750,8750,8750,8750,31
|
|
20241121,143900,353048370,8750,8750,8750,8750,2
|
|
20241121,143800,353030870,8740,8750,8750,8740,72
|
|
20241121,143700,352401270,8740,8740,8740,8740,0
|
|
20241121,143600,352401270,8740,8740,8740,8740,55
|
|
20241121,143500,351920570,8740,8740,8740,8740,4
|
|
20241121,143400,351885610,8740,8730,8740,8730,63
|
|
20241121,143300,351335610,8750,8750,8750,8750,0
|
|
20241121,143200,351335610,8750,8750,8750,8750,0
|
|
20241121,143100,351335610,8750,8760,8760,8750,147
|
|
20241121,143000,350049350,8760,8760,8760,8760,64
|
|
20241121,142900,349488710,8760,8760,8760,8760,40
|
|
20241121,142800,349138310,8760,8760,8760,8760,1
|
|
20241121,142700,349129550,8760,8730,8760,8730,115
|
|
20241121,142600,348123730,8740,8740,8750,8740,7
|
|
20241121,142500,348062530,8750,8740,8750,8740,9
|
|
20241121,142400,347983860,8740,8740,8740,8730,20
|
|
20241121,142300,347809070,8740,8710,8740,8710,141
|
|
20241121,142200,346578080,8700,8700,8700,8700,40
|
|
20241121,142100,346230080,8730,8730,8730,8730,243
|
|
20241121,142000,344108690,8730,8730,8730,8730,100
|
|
20241121,141900,343235690,8730,8730,8730,8730,0
|
|
20241121,141800,343235690,8730,8720,8730,8710,146
|
|
20241121,141700,341962910,8720,8720,8740,8720,162
|
|
20241121,141600,340550240,8740,8730,8740,8710,251
|
|
20241121,141500,338360410,8730,8730,8730,8730,0
|
|
20241121,141400,338360410,8730,8740,8740,8730,201
|
|
20241121,141300,336605180,8740,8740,8740,8740,0
|
|
20241121,141200,336605180,8740,8750,8750,8740,41
|
|
20241121,141100,336246830,8770,8760,8770,8760,4
|
|
20241121,141000,336211780,8770,8750,8770,8740,252
|
|
20241121,140900,334004800,8770,8740,8780,8740,56
|
|
20241121,140800,333514630,8760,8740,8760,8740,2931
|
|
20241121,140700,307889380,8740,8760,8760,8740,42
|
|
20241121,140600,307522270,8750,8750,8760,8750,449
|
|
20241121,140500,303593500,8770,8760,8770,8760,203
|
|
20241121,140400,301815200,8760,8760,8760,8760,0
|
|
20241121,140300,301815200,8760,8780,8780,8760,577
|
|
20241121,140200,296760640,8760,8780,8780,8760,42
|
|
20241121,140100,296392680,8770,8770,8770,8770,0
|
|
20241121,140000,296392680,8770,8780,8790,8770,250
|
|
20241121,135900,294199750,8780,8790,8800,8780,146
|
|
20241121,135800,292917610,8780,8780,8780,8780,0
|
|
20241121,135700,292917610,8780,8780,8780,8780,61
|
|
20241121,135600,292382030,8770,8780,8780,8770,102
|
|
20241121,135500,291486490,8760,8760,8760,8760,0
|
|
20241121,135400,291486490,8760,8760,8760,8760,40
|
|
20241121,135300,291136090,8760,8770,8770,8760,13
|
|
20241121,135200,291022090,8770,8770,8770,8770,5
|
|
20241121,135100,290978240,8770,8790,8790,8770,1062
|
|
20241121,135000,281653590,8800,8810,8820,8800,110
|
|
20241121,134900,280685240,8800,8800,8800,8800,5
|
|
20241121,134800,280641240,8780,8790,8790,8780,41
|
|
20241121,134700,280281250,8810,8800,8810,8800,112
|
|
20241121,134600,279294650,8790,8790,8790,8790,8
|
|
20241121,134500,279224330,8780,8780,8780,8780,0
|
|
20241121,134400,279224330,8780,8780,8780,8780,68
|
|
20241121,134300,278627290,8770,8770,8770,8770,57
|
|
20241121,134200,278127400,8770,8770,8770,8770,1
|
|
20241121,134100,278118630,8780,8780,8780,8780,2
|
|
20241121,134000,278101070,8800,8800,8800,8800,4
|
|
20241121,133900,278065870,8790,8800,8800,8790,294
|
|
20241121,133800,275479990,8810,8800,8830,8800,248
|
|
20241121,133700,273294980,8790,8770,8790,8760,409
|
|
20241121,133600,269701140,8780,8770,8780,8770,14
|
|
20241121,133500,269578340,8760,8770,8770,8760,42
|
|
20241121,133400,269210400,8780,8770,8780,8770,21
|
|
20241121,133300,269026210,8770,8760,8770,8760,158
|
|
20241121,133200,267640590,8770,8770,8770,8770,116
|
|
20241121,133100,266623270,8770,8770,8770,8770,4
|
|
20241121,133000,266588190,8770,8770,8780,8770,112
|
|
20241121,132900,265605940,8770,8780,8780,8770,77
|
|
20241121,132800,264930370,8770,8770,8770,8770,5
|
|
20241121,132700,264886520,8780,8780,8780,8780,20
|
|
20241121,132600,264710920,8770,8780,8780,8770,19
|
|
20241121,132500,264544140,8770,8770,8770,8770,47
|
|
20241121,132400,264131950,8770,8770,8770,8770,10
|
|
20241121,132300,264044250,8780,8780,8780,8780,0
|
|
20241121,132200,264044250,8780,8770,8780,8770,126
|
|
20241121,132100,262939220,8770,8770,8770,8770,12
|
|
20241121,132000,262833980,8770,8770,8780,8770,8
|
|
20241121,131900,262763810,8770,8780,8780,8770,174
|
|
20241121,131800,261237720,8780,8790,8790,8780,4
|
|
20241121,131700,261202590,8780,8780,8790,8770,216
|
|
20241121,131600,259306490,8780,8770,8780,8770,27
|
|
20241121,131500,259069540,8770,8770,8770,8770,100
|
|
20241121,131400,258192540,8780,8770,8780,8770,449
|
|
20241121,131300,254254800,8770,8750,8770,8750,145
|
|
20241121,131200,252984600,8750,8750,8760,8740,50
|
|
20241121,131100,252547480,8760,8730,8760,8730,561
|
|
20241121,131000,247644300,8740,8750,8750,8670,3158
|
|
20241121,130900,220119250,8750,8750,8750,8750,5
|
|
20241121,130800,220075500,8750,8740,8750,8740,103
|
|
20241121,130700,219175270,8740,8740,8740,8740,1
|
|
20241121,130600,219166530,8750,8730,8760,8730,107
|
|
20241121,130500,218230780,8730,8720,8730,8720,14
|
|
20241121,130400,218108620,8740,8730,8740,8730,227
|
|
20241121,130300,216126900,8730,8730,8730,8730,11
|
|
20241121,130200,216030870,8740,8740,8740,8740,0
|
|
20241121,130100,216030870,8740,8740,8750,8730,56
|
|
20241121,130000,215541730,8740,8740,8760,8740,25
|
|
20241121,125900,215322990,8760,8720,8760,8720,179
|
|
20241121,125800,213759420,8720,8710,8720,8710,47
|
|
20241121,125700,213350040,8700,8700,8700,8700,1
|
|
20241121,125600,213341340,8710,8700,8710,8700,924
|
|
20241121,125500,205302360,8690,8690,8690,8690,46
|
|
20241121,125400,204902620,8700,8700,8700,8700,0
|
|
20241121,125300,204902620,8700,8700,8700,8700,0
|
|
20241121,125200,204902620,8700,8680,8700,8680,95
|
|
20241121,125100,204077130,8670,8690,8690,8670,434
|
|
20241121,125000,200312620,8690,8690,8690,8690,1
|
|
20241121,124900,200303930,8680,8680,8680,8680,40
|
|
20241121,124800,199956730,8690,8680,8690,8670,688
|
|
20241121,124700,193990930,8680,8680,8680,8680,0
|
|
20241121,124600,193990930,8680,8680,8680,8680,38
|
|
20241121,124500,193661090,8680,8680,8680,8680,288
|
|
20241121,124400,191161250,8680,8680,8680,8680,116
|
|
20241121,124300,190154370,8680,8680,8680,8680,40
|
|
20241121,124200,189807170,8690,8680,8690,8680,5
|
|
20241121,124100,189763750,8680,8690,8700,8680,257
|
|
20241121,124000,187530310,8690,8690,8690,8690,199
|
|
20241121,123900,185801000,8690,8680,8690,8680,37
|
|
20241121,123800,185479830,8680,8670,8680,8670,109
|
|
20241121,123700,184533800,8660,8660,8660,8660,40
|
|
20241121,123600,184187400,8670,8680,8680,8670,30
|
|
20241121,123500,183927010,8680,8680,8680,8680,0
|
|
20241121,123400,183927010,8680,8680,8680,8680,0
|
|
20241121,123300,183927010,8680,8680,8680,8680,0
|
|
20241121,123200,183927010,8680,8660,8680,8660,205
|
|
20241121,123100,182147810,8660,8670,8670,8660,70
|
|
20241121,123000,181541310,8660,8660,8660,8660,0
|
|
20241121,122900,181541310,8660,8660,8660,8660,64
|
|
20241121,122800,180987070,8660,8660,8660,8660,0
|
|
20241121,122700,180987070,8660,8660,8660,8660,0
|
|
20241121,122600,180987070,8660,8660,8660,8660,0
|
|
20241121,122500,180987070,8660,8660,8660,8660,51
|
|
20241121,122400,180545410,8670,8670,8670,8670,7
|
|
20241121,122300,180484720,8670,8650,8670,8650,89
|
|
20241121,122200,179714190,8640,8640,8640,8640,0
|
|
20241121,122100,179714190,8640,8640,8640,8640,0
|
|
20241121,122000,179714190,8640,8650,8650,8640,27
|
|
20241121,121900,179480840,8640,8640,8640,8640,40
|
|
20241121,121800,179135240,8650,8650,8650,8650,59
|
|
20241121,121700,178624890,8660,8660,8660,8660,0
|
|
20241121,121600,178624890,8660,8660,8660,8660,0
|
|
20241121,121500,178624890,8660,8670,8670,8660,32
|
|
20241121,121400,178347760,8660,8640,8660,8640,101
|
|
20241121,121300,177473230,8640,8630,8640,8630,4
|
|
20241121,121200,177438680,8630,8660,8660,8620,2507
|
|
20241121,121100,155777770,8670,8670,8670,8670,0
|
|
20241121,121000,155777770,8670,8670,8670,8670,0
|
|
20241121,120900,155777770,8670,8670,8670,8670,0
|
|
20241121,120800,155777770,8670,8670,8680,8670,227
|
|
20241121,120700,153808340,8670,8670,8670,8670,3
|
|
20241121,120600,153782330,8660,8660,8660,8660,5
|
|
20241121,120500,153739030,8670,8660,8670,8660,3
|
|
20241121,120400,153713040,8660,8660,8660,8660,2
|
|
20241121,120300,153695720,8660,8660,8660,8660,10
|
|
20241121,120200,153609120,8650,8650,8650,8650,4
|
|
20241121,120100,153574520,8650,8650,8650,8650,44
|
|
20241121,120000,153193920,8650,8650,8650,8650,2
|
|
20241121,115900,153176620,8660,8660,8660,8660,0
|
|
20241121,115800,153176620,8660,8660,8660,8660,0
|
|
20241121,115700,153176620,8660,8660,8660,8660,0
|
|
20241121,115600,153176620,8660,8660,8660,8660,0
|
|
20241121,115500,153176620,8660,8650,8660,8650,178
|
|
20241121,115400,151635250,8650,8650,8650,8650,0
|
|
20241121,115300,151635250,8650,8650,8650,8650,84
|
|
20241121,115200,150908650,8660,8650,8660,8650,24
|
|
20241121,115100,150701040,8650,8650,8650,8650,15
|
|
20241121,115000,150571290,8650,8650,8650,8650,82
|
|
20241121,114900,149861990,8650,8650,8650,8650,0
|
|
20241121,114800,149861990,8650,8650,8650,8650,109
|
|
20241121,114700,148919140,8660,8660,8660,8660,95
|
|
20241121,114600,148096440,8660,8670,8670,8660,113
|
|
20241121,114500,147117650,8670,8670,8670,8670,0
|
|
20241121,114400,147117650,8670,8670,8670,8670,1
|
|
20241121,114300,147108980,8670,8670,8670,8670,11
|
|
20241121,114200,147013610,8670,8680,8680,8670,197
|
|
20241121,114100,145305370,8680,8680,8680,8680,11
|
|
20241121,114000,145209890,8680,8690,8690,8680,74
|
|
20241121,113900,144567250,8690,8670,8690,8670,197
|
|
20241121,113800,142857380,8660,8660,8660,8660,2
|
|
20241121,113700,142840060,8670,8670,8670,8660,5
|
|
20241121,113600,142796730,8670,8670,8670,8670,6
|
|
20241121,113500,142744710,8660,8670,8670,8660,10
|
|
20241121,113400,142658030,8670,8660,8670,8660,14
|
|
20241121,113300,142536670,8660,8670,8670,8660,49
|
|
20241121,113200,142112240,8670,8670,8670,8670,3
|
|
20241121,113100,142086230,8660,8660,8670,8660,65
|
|
20241121,113000,141523010,8660,8660,8660,8660,0
|
|
20241121,112900,141523010,8660,8670,8670,8660,13
|
|
20241121,112800,141410330,8660,8670,8670,8660,37
|
|
20241121,112700,141089570,8670,8670,8670,8670,19
|
|
20241121,112600,140924840,8660,8670,8670,8660,62
|
|
20241121,112500,140387800,8670,8660,8670,8660,40
|
|
20241121,112400,140041200,8670,8670,8670,8670,0
|
|
20241121,112300,140041200,8670,8670,8670,8670,0
|
|
20241121,112200,140041200,8670,8660,8670,8660,96
|
|
20241121,112100,139209810,8660,8670,8670,8650,64
|
|
20241121,112000,138655840,8660,8640,8660,8640,208
|
|
20241121,111900,136856430,8640,8640,8640,8640,183
|
|
20241121,111800,135275310,8640,8640,8640,8640,2
|
|
20241121,111700,135258030,8640,8640,8640,8640,370
|
|
20241121,111600,132061230,8660,8650,8660,8650,42
|
|
20241121,111500,131697910,8640,8640,8640,8640,1
|
|
20241121,111400,131689270,8650,8650,8650,8650,0
|
|
20241121,111300,131689270,8650,8660,8660,8630,1899
|
|
20241121,111200,115289770,8660,8660,8660,8660,0
|
|
20241121,111100,115289770,8660,8660,8660,8660,0
|
|
20241121,111000,115289770,8660,8660,8660,8660,101
|
|
20241121,110900,114415110,8650,8650,8650,8650,1
|
|
20241121,110800,114406460,8650,8650,8650,8650,4
|
|
20241121,110700,114371860,8660,8660,8660,8660,0
|
|
20241121,110600,114371860,8660,8650,8660,8650,119
|
|
20241121,110500,113342490,8660,8660,8660,8660,10
|
|
20241121,110400,113255890,8650,8650,8650,8650,0
|
|
20241121,110300,113255890,8650,8660,8660,8650,246
|
|
20241121,110200,111125810,8670,8670,8670,8670,0
|
|
20241121,110100,111125810,8670,8670,8690,8660,262
|
|
20241121,110000,108850770,8670,8660,8670,8660,11
|
|
20241121,105900,108755490,8660,8660,8660,8660,5
|
|
20241121,105800,108712190,8660,8660,8660,8660,0
|
|
20241121,105700,108712190,8660,8650,8660,8650,34
|
|
20241121,105600,108417780,8640,8650,8650,8640,134
|
|
20241121,105500,107259660,8650,8650,8650,8650,0
|
|
20241121,105400,107259660,8650,8650,8650,8650,66
|
|
20241121,105300,106688760,8650,8660,8670,8650,21
|
|
20241121,105200,106506910,8660,8660,8660,8660,7
|
|
20241121,105100,106446290,8670,8660,8670,8650,14
|
|
20241121,105000,106325150,8660,8660,8660,8660,4
|
|
20241121,104900,106290510,8650,8660,8660,8650,30
|
|
20241121,104800,106030730,8660,8660,8660,8650,24
|
|
20241121,104700,105822910,8660,8660,8660,8660,17
|
|
20241121,104600,105675690,8660,8660,8660,8650,109
|
|
20241121,104500,104732660,8670,8670,8670,8660,37
|
|
20241121,104400,104412090,8670,8670,8670,8650,70
|
|
20241121,104300,103805880,8670,8650,8670,8650,28
|
|
20241121,104200,103563360,8650,8660,8670,8650,22
|
|
20241121,104100,103372840,8660,8650,8660,8630,448
|
|
20241121,104000,99502150,8650,8650,8650,8650,0
|
|
20241121,103900,99502150,8650,8650,8650,8650,1
|
|
20241121,103800,99493500,8640,8640,8640,8640,0
|
|
20241121,103700,99493500,8640,8640,8640,8640,1
|
|
20241121,103600,99484860,8650,8650,8650,8650,22
|
|
20241121,103500,99294560,8650,8660,8690,8650,261
|
|
20241121,103400,97035900,8650,8650,8650,8650,0
|
|
20241121,103300,97035900,8650,8650,8650,8650,0
|
|
20241121,103200,97035900,8650,8650,8650,8650,0
|
|
20241121,103100,97035900,8650,8650,8650,8650,0
|
|
20241121,103000,97035900,8650,8650,8670,8650,53
|
|
20241121,102900,96577290,8640,8640,8640,8640,105
|
|
20241121,102800,95670090,8640,8640,8640,8640,0
|
|
20241121,102700,95670090,8640,8640,8640,8640,0
|
|
20241121,102600,95670090,8640,8640,8640,8640,300
|
|
20241121,102500,93078090,8640,8640,8640,8630,90
|
|
20241121,102400,92300580,8640,8650,8650,8630,1711
|
|
20241121,102300,77530940,8660,8660,8660,8660,12
|
|
20241121,102200,77427020,8660,8660,8660,8660,3
|
|
20241121,102100,77401040,8660,8660,8660,8660,0
|
|
20241121,102000,77401040,8660,8660,8660,8660,0
|
|
20241121,101900,77401040,8660,8660,8660,8660,0
|
|
20241121,101800,77401040,8660,8650,8660,8650,51
|
|
20241121,101700,76959880,8650,8650,8650,8650,0
|
|
20241121,101600,76959880,8650,8650,8650,8650,0
|
|
20241121,101500,76959880,8650,8660,8670,8650,436
|
|
20241121,101400,73186290,8670,8670,8670,8670,6
|
|
20241121,101300,73134270,8660,8660,8660,8660,9
|
|
20241121,101200,73056330,8670,8670,8670,8670,12
|
|
20241121,101100,72952290,8680,8680,8680,8670,20
|
|
20241121,101000,72778850,8680,8680,8680,8680,0
|
|
20241121,100900,72778850,8680,8680,8680,8680,0
|
|
20241121,100800,72778850,8680,8680,8680,8680,0
|
|
20241121,100700,72778850,8680,8680,8680,8680,0
|
|
20241121,100600,72778850,8680,8680,8680,8680,2
|
|
20241121,100500,72761490,8680,8680,8680,8680,49
|
|
20241121,100400,72336170,8680,8680,8680,8680,1
|
|
20241121,100300,72327490,8680,8680,8680,8680,1
|
|
20241121,100200,72318810,8680,8680,8690,8680,102
|
|
20241121,100100,71432450,8680,8670,8680,8670,106
|
|
20241121,100000,70512600,8680,8680,8680,8680,549
|
|
20241121,095900,65747280,8680,8640,8680,8640,87
|
|
20241121,095800,64993030,8630,8630,8630,8630,0
|
|
20241121,095700,64993030,8630,8660,8660,8630,481
|
|
20241121,095600,60837780,8670,8650,8670,8650,257
|
|
20241121,095500,58613600,8670,8640,8670,8640,2
|
|
20241121,095400,58596290,8640,8670,8680,8630,2409
|
|
20241121,095300,37779040,8670,8670,8670,8660,161
|
|
20241121,095200,36384130,8690,8680,8690,8670,60
|
|
20241121,095100,35863380,8700,8700,8700,8700,0
|
|
20241121,095000,35863380,8700,8700,8700,8700,0
|
|
20241121,094900,35863380,8700,8700,8700,8700,0
|
|
20241121,094800,35863380,8700,8700,8700,8700,0
|
|
20241121,094700,35863380,8700,8690,8700,8690,15
|
|
20241121,094600,35732980,8680,8680,8680,8680,0
|
|
20241121,094500,35732980,8680,8700,8700,8680,138
|
|
20241121,094400,34534950,8700,8690,8700,8690,5
|
|
20241121,094300,34491470,8700,8700,8700,8690,7
|
|
20241121,094200,34430600,8700,8690,8700,8690,41
|
|
20241121,094100,34074290,8700,8700,8700,8690,6
|
|
20241121,094000,34022130,8700,8690,8700,8690,15
|
|
20241121,093900,33891640,8690,8700,8700,8690,6
|
|
20241121,093800,33839490,8690,8690,8700,8690,24
|
|
20241121,093700,33630920,8690,8690,8700,8690,13
|
|
20241121,093600,33517860,8690,8690,8690,8660,576
|
|
20241121,093500,28521660,8700,8700,8700,8700,86
|
|
20241121,093400,27773460,8690,8700,8700,8690,52
|
|
20241121,093300,27321080,8700,8700,8700,8690,123
|
|
20241121,093200,26251020,8700,8700,8700,8700,0
|
|
20241121,093100,26251020,8700,8700,8700,8700,1
|
|
20241121,093000,26242320,8700,8700,8700,8700,1
|
|
20241121,092900,26233620,8710,8710,8710,8710,2
|
|
20241121,092800,26216200,8710,8690,8710,8690,66
|
|
20241121,092700,25642270,8690,8680,8690,8680,3
|
|
20241121,092600,25616220,8690,8660,8690,8660,7
|
|
20241121,092500,25555470,8650,8670,8690,8650,150
|
|
20241121,092400,24254410,8670,8670,8670,8670,10
|
|
20241121,092300,24167710,8670,8670,8670,8670,5
|
|
20241121,092200,24124360,8670,8680,8680,8660,58
|
|
20241121,092100,23621750,8690,8670,8690,8670,13
|
|
20241121,092000,23508840,8680,8690,8700,8670,28
|
|
20241121,091900,23265490,8700,8670,8710,8670,14
|
|
20241121,091800,23143790,8660,8660,8660,8660,0
|
|
20241121,091700,23143790,8660,8670,8670,8660,67
|
|
20241121,091600,22563560,8690,8680,8690,8650,357
|
|
20241121,091500,19472810,8700,8700,8700,8700,1
|
|
20241121,091400,19464110,8710,8690,8710,8690,252
|
|
20241121,091300,17273820,8690,8690,8690,8690,0
|
|
20241121,091200,17273820,8690,8690,8690,8690,101
|
|
20241121,091100,16396130,8710,8720,8720,8710,72
|
|
20241121,091000,15769000,8710,8700,8710,8700,130
|
|
20241121,090900,14637700,8700,8700,8700,8700,101
|
|
20241121,090800,13759000,8680,8680,8680,8670,376
|
|
20241121,090700,10497630,8680,8720,8720,8680,173
|
|
20241121,090600,8993710,8720,8710,8720,8690,171
|
|
20241121,090500,7506650,8690,8690,8690,8690,0
|
|
20241121,090400,7506650,8690,8720,8720,8690,493
|
|
20241121,090300,3217510,8710,8710,8710,8710,21
|
|
20241121,090200,3034600,8740,8740,8740,8740,0
|
|
20241121,090100,3034600,8740,8740,8740,8740,0
|
|
20241121,090000,3034600,8740,8750,8750,8740,347
|