633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193000,620156460,8900,8900,8900,8900,5147
|
|
20241122,192900,620156460,8900,8900,8900,8900,0
|
|
20241122,192800,620156460,8900,8900,8900,8900,0
|
|
20241122,192700,620156460,8900,8900,8900,8900,0
|
|
20241122,192600,620156460,8900,8900,8900,8900,0
|
|
20241122,192500,620156460,8900,8900,8900,8900,0
|
|
20241122,192400,620156460,8900,8900,8900,8900,0
|
|
20241122,192300,620156460,8900,8900,8900,8900,0
|
|
20241122,192200,620156460,8900,8900,8900,8900,0
|
|
20241122,192100,620156460,8900,8900,8900,8900,0
|
|
20241122,192000,620156460,8900,8900,8900,8900,0
|
|
20241122,191900,620156460,8900,8900,8900,8900,0
|
|
20241122,191800,620156460,8900,8900,8900,8900,0
|
|
20241122,191700,620156460,8900,8900,8900,8900,0
|
|
20241122,191600,620156460,8900,8900,8900,8900,0
|
|
20241122,191500,620156460,8900,8900,8900,8900,0
|
|
20241122,191400,620156460,8900,8900,8900,8900,0
|
|
20241122,191300,620156460,8900,8900,8900,8900,0
|
|
20241122,191200,620156460,8900,8900,8900,8900,0
|
|
20241122,191100,620156460,8900,8900,8900,8900,0
|
|
20241122,191000,620156460,8900,8900,8900,8900,0
|
|
20241122,190900,620156460,8900,8900,8900,8900,0
|
|
20241122,190800,620156460,8900,8900,8900,8900,0
|
|
20241122,190700,620156460,8900,8900,8900,8900,0
|
|
20241122,190600,620156460,8900,8900,8900,8900,0
|
|
20241122,190500,620156460,8900,8900,8900,8900,0
|
|
20241122,190400,620156460,8900,8900,8900,8900,0
|
|
20241122,190300,620156460,8900,8900,8900,8900,0
|
|
20241122,190200,620156460,8900,8900,8900,8900,0
|
|
20241122,190100,620156460,8900,8900,8900,8900,0
|
|
20241122,190000,620156460,8900,8900,8900,8900,5147
|
|
20241122,185900,620156460,8900,8900,8900,8900,0
|
|
20241122,185800,620156460,8900,8900,8900,8900,0
|
|
20241122,185700,620156460,8900,8900,8900,8900,0
|
|
20241122,185600,620156460,8900,8900,8900,8900,0
|
|
20241122,185500,620156460,8900,8900,8900,8900,0
|
|
20241122,185400,620156460,8900,8900,8900,8900,0
|
|
20241122,185300,620156460,8900,8900,8900,8900,0
|
|
20241122,185200,620156460,8900,8900,8900,8900,0
|
|
20241122,185100,620156460,8900,8900,8900,8900,0
|
|
20241122,185000,620156460,8900,8900,8900,8900,0
|
|
20241122,184900,620156460,8900,8900,8900,8900,0
|
|
20241122,184800,620156460,8900,8900,8900,8900,0
|
|
20241122,184700,620156460,8900,8900,8900,8900,0
|
|
20241122,184600,620156460,8900,8900,8900,8900,0
|
|
20241122,184500,620156460,8900,8900,8900,8900,0
|
|
20241122,184400,620156460,8900,8900,8900,8900,0
|
|
20241122,184300,620156460,8900,8900,8900,8900,0
|
|
20241122,184200,620156460,8900,8900,8900,8900,0
|
|
20241122,184100,620156460,8900,8900,8900,8900,0
|
|
20241122,184000,620156460,8900,8900,8900,8900,0
|
|
20241122,183900,620156460,8900,8900,8900,8900,0
|
|
20241122,183800,620156460,8900,8900,8900,8900,0
|
|
20241122,183700,620156460,8900,8900,8900,8900,0
|
|
20241122,183600,620156460,8900,8900,8900,8900,0
|
|
20241122,183500,620156460,8900,8900,8900,8900,0
|
|
20241122,183400,620156460,8900,8900,8900,8900,0
|
|
20241122,183300,620156460,8900,8900,8900,8900,0
|
|
20241122,183200,620156460,8900,8900,8900,8900,0
|
|
20241122,183100,620156460,8900,8900,8900,8900,0
|
|
20241122,183000,620156460,8900,8900,8900,8900,5147
|
|
20241122,182900,620156460,8900,8900,8900,8900,0
|
|
20241122,182800,620156460,8900,8900,8900,8900,0
|
|
20241122,182700,620156460,8900,8900,8900,8900,0
|
|
20241122,182600,620156460,8900,8900,8900,8900,0
|
|
20241122,182500,620156460,8900,8900,8900,8900,0
|
|
20241122,182400,620156460,8900,8900,8900,8900,0
|
|
20241122,182300,620156460,8900,8900,8900,8900,0
|
|
20241122,182200,620156460,8900,8900,8900,8900,0
|
|
20241122,182100,620156460,8900,8900,8900,8900,0
|
|
20241122,182000,620156460,8900,8900,8900,8900,0
|
|
20241122,181900,620156460,8900,8900,8900,8900,0
|
|
20241122,181800,620156460,8900,8900,8900,8900,0
|
|
20241122,181700,620156460,8900,8900,8900,8900,0
|
|
20241122,181600,620156460,8900,8900,8900,8900,0
|
|
20241122,181500,620156460,8900,8900,8900,8900,0
|
|
20241122,181400,620156460,8900,8900,8900,8900,0
|
|
20241122,181300,620156460,8900,8900,8900,8900,0
|
|
20241122,181200,620156460,8900,8900,8900,8900,0
|
|
20241122,181100,620156460,8900,8900,8900,8900,0
|
|
20241122,181000,620156460,8900,8900,8900,8900,0
|
|
20241122,180900,620156460,8900,8900,8900,8900,0
|
|
20241122,180800,620156460,8900,8900,8900,8900,0
|
|
20241122,180700,620156460,8900,8900,8900,8900,0
|
|
20241122,180600,620156460,8900,8900,8900,8900,0
|
|
20241122,180500,620156460,8900,8900,8900,8900,0
|
|
20241122,180400,620156460,8900,8900,8900,8900,0
|
|
20241122,180300,620156460,8900,8900,8900,8900,0
|
|
20241122,180200,620156460,8900,8900,8900,8900,0
|
|
20241122,180100,620156460,8900,8900,8900,8900,0
|
|
20241122,180000,620156460,8900,8900,8900,8900,5147
|
|
20241122,175900,620156460,8900,8900,8900,8900,0
|
|
20241122,175800,620156460,8900,8900,8900,8900,0
|
|
20241122,175700,620156460,8900,8900,8900,8900,0
|
|
20241122,175600,620156460,8900,8900,8900,8900,0
|
|
20241122,175500,620156460,8900,8900,8900,8900,0
|
|
20241122,175400,620156460,8900,8900,8900,8900,0
|
|
20241122,175300,620156460,8900,8900,8900,8900,0
|
|
20241122,175200,620156460,8900,8900,8900,8900,0
|
|
20241122,175100,620156460,8900,8900,8900,8900,0
|
|
20241122,175000,620156460,8900,8900,8900,8900,0
|
|
20241122,174900,620156460,8900,8900,8900,8900,0
|
|
20241122,174800,620156460,8900,8900,8900,8900,0
|
|
20241122,174700,620156460,8900,8900,8900,8900,0
|
|
20241122,174600,620156460,8900,8900,8900,8900,0
|
|
20241122,174500,620156460,8900,8900,8900,8900,0
|
|
20241122,174400,620156460,8900,8900,8900,8900,0
|
|
20241122,174300,620156460,8900,8900,8900,8900,0
|
|
20241122,174200,620156460,8900,8900,8900,8900,0
|
|
20241122,174100,620156460,8900,8900,8900,8900,0
|
|
20241122,174000,620156460,8900,8900,8900,8900,0
|
|
20241122,173900,620156460,8900,8900,8900,8900,0
|
|
20241122,173800,620156460,8900,8900,8900,8900,0
|
|
20241122,173700,620156460,8900,8900,8900,8900,0
|
|
20241122,173600,620156460,8900,8900,8900,8900,0
|
|
20241122,173500,620156460,8900,8900,8900,8900,0
|
|
20241122,173400,620156460,8900,8900,8900,8900,0
|
|
20241122,173300,620156460,8900,8900,8900,8900,0
|
|
20241122,173200,620156460,8900,8900,8900,8900,0
|
|
20241122,173100,620156460,8900,8900,8900,8900,0
|
|
20241122,173000,620156460,8900,8900,8900,8900,5147
|
|
20241122,172900,620156460,8900,8900,8900,8900,0
|
|
20241122,172800,620156460,8900,8900,8900,8900,0
|
|
20241122,172700,620156460,8900,8900,8900,8900,0
|
|
20241122,172600,620156460,8900,8900,8900,8900,0
|
|
20241122,172500,620156460,8900,8900,8900,8900,0
|
|
20241122,172400,620156460,8900,8900,8900,8900,0
|
|
20241122,172300,620156460,8900,8900,8900,8900,0
|
|
20241122,172200,620156460,8900,8900,8900,8900,0
|
|
20241122,172100,620156460,8900,8900,8900,8900,0
|
|
20241122,172000,620156460,8900,8900,8900,8900,0
|
|
20241122,171900,620156460,8900,8900,8900,8900,0
|
|
20241122,171800,620156460,8900,8900,8900,8900,0
|
|
20241122,171700,620156460,8900,8900,8900,8900,0
|
|
20241122,171600,620156460,8900,8900,8900,8900,0
|
|
20241122,171500,620156460,8900,8900,8900,8900,0
|
|
20241122,171400,620156460,8900,8900,8900,8900,0
|
|
20241122,171300,620156460,8900,8900,8900,8900,0
|
|
20241122,171200,620156460,8900,8900,8900,8900,0
|
|
20241122,171100,620156460,8900,8900,8900,8900,0
|
|
20241122,171000,620156460,8900,8900,8900,8900,0
|
|
20241122,170900,620156460,8900,8900,8900,8900,0
|
|
20241122,170800,620156460,8900,8900,8900,8900,0
|
|
20241122,170700,620156460,8900,8900,8900,8900,0
|
|
20241122,170600,620156460,8900,8900,8900,8900,0
|
|
20241122,170500,620156460,8900,8900,8900,8900,0
|
|
20241122,170400,620156460,8900,8900,8900,8900,0
|
|
20241122,170300,620156460,8900,8900,8900,8900,0
|
|
20241122,170200,620156460,8900,8900,8900,8900,0
|
|
20241122,170100,620156460,8900,8900,8900,8900,0
|
|
20241122,170000,620156460,8900,8900,8900,8900,5147
|
|
20241122,165900,620156460,8900,8900,8900,8900,0
|
|
20241122,165800,620156460,8900,8900,8900,8900,0
|
|
20241122,165700,620156460,8900,8900,8900,8900,0
|
|
20241122,165600,620156460,8900,8900,8900,8900,0
|
|
20241122,165500,620156460,8900,8900,8900,8900,0
|
|
20241122,165400,620156460,8900,8900,8900,8900,0
|
|
20241122,165300,620156460,8900,8900,8900,8900,0
|
|
20241122,165200,620156460,8900,8900,8900,8900,0
|
|
20241122,165100,620156460,8900,8900,8900,8900,0
|
|
20241122,165000,620156460,8900,8900,8900,8900,0
|
|
20241122,164900,620156460,8900,8900,8900,8900,0
|
|
20241122,164800,620156460,8900,8900,8900,8900,0
|
|
20241122,164700,620156460,8900,8900,8900,8900,0
|
|
20241122,164600,620156460,8900,8900,8900,8900,0
|
|
20241122,164500,620156460,8900,8900,8900,8900,0
|
|
20241122,164400,620156460,8900,8900,8900,8900,0
|
|
20241122,164300,620156460,8900,8900,8900,8900,0
|
|
20241122,164200,620156460,8900,8900,8900,8900,0
|
|
20241122,164100,620156460,8900,8900,8900,8900,0
|
|
20241122,164000,620156460,8900,8900,8900,8900,0
|
|
20241122,163900,620156460,8900,8900,8900,8900,0
|
|
20241122,163800,620156460,8900,8900,8900,8900,0
|
|
20241122,163700,620156460,8900,8900,8900,8900,0
|
|
20241122,163600,620156460,8900,8900,8900,8900,0
|
|
20241122,163500,620156460,8900,8900,8900,8900,0
|
|
20241122,163400,620156460,8900,8900,8900,8900,0
|
|
20241122,163300,620156460,8900,8900,8900,8900,0
|
|
20241122,163200,620156460,8900,8900,8900,8900,0
|
|
20241122,163100,620156460,8900,8900,8900,8900,0
|
|
20241122,163000,620156460,8900,8900,8900,8900,5147
|
|
20241122,162900,620156460,8900,8900,8900,8900,0
|
|
20241122,162800,620156460,8900,8900,8900,8900,0
|
|
20241122,162700,620156460,8900,8900,8900,8900,0
|
|
20241122,162600,620156460,8900,8900,8900,8900,0
|
|
20241122,162500,620156460,8900,8900,8900,8900,0
|
|
20241122,162400,620156460,8900,8900,8900,8900,0
|
|
20241122,162300,620156460,8900,8900,8900,8900,0
|
|
20241122,162200,620156460,8900,8900,8900,8900,0
|
|
20241122,162100,620156460,8900,8900,8900,8900,0
|
|
20241122,162000,620156460,8900,8900,8900,8900,0
|
|
20241122,161900,620156460,8900,8900,8900,8900,0
|
|
20241122,161800,620156460,8900,8900,8900,8900,0
|
|
20241122,161700,620156460,8900,8900,8900,8900,0
|
|
20241122,161600,620156460,8900,8900,8900,8900,0
|
|
20241122,161500,620156460,8900,8900,8900,8900,0
|
|
20241122,161400,620156460,8900,8900,8900,8900,0
|
|
20241122,161300,620156460,8900,8900,8900,8900,0
|
|
20241122,161200,620156460,8900,8900,8900,8900,0
|
|
20241122,161100,620156460,8900,8900,8900,8900,0
|
|
20241122,161000,620156460,8900,8900,8900,8900,0
|
|
20241122,160900,620156460,8900,8900,8900,8900,0
|
|
20241122,160800,620156460,8900,8900,8900,8900,0
|
|
20241122,160700,620156460,8900,8900,8900,8900,0
|
|
20241122,160600,620156460,8900,8900,8900,8900,0
|
|
20241122,160500,620156460,8900,8900,8900,8900,0
|
|
20241122,160400,620156460,8900,8900,8900,8900,0
|
|
20241122,160300,620156460,8900,8900,8900,8900,0
|
|
20241122,160200,620156460,8900,8900,8900,8900,0
|
|
20241122,160100,620156460,8900,8900,8900,8900,0
|
|
20241122,160000,620156460,8900,8900,8900,8900,5147
|
|
20241122,155900,620156460,8900,8900,8900,8900,0
|
|
20241122,155800,620156460,8900,8900,8900,8900,0
|
|
20241122,155700,620156460,8900,8900,8900,8900,0
|
|
20241122,155600,620156460,8900,8900,8900,8900,0
|
|
20241122,155500,620156460,8900,8900,8900,8900,0
|
|
20241122,155400,620156460,8900,8900,8900,8900,0
|
|
20241122,155300,620156460,8900,8900,8900,8900,0
|
|
20241122,155200,620156460,8900,8900,8900,8900,0
|
|
20241122,155100,620156460,8900,8900,8900,8900,0
|
|
20241122,155000,620156460,8900,8900,8900,8900,0
|
|
20241122,154900,620156460,8900,8900,8900,8900,0
|
|
20241122,154800,620156460,8900,8900,8900,8900,0
|
|
20241122,154700,620156460,8900,8900,8900,8900,0
|
|
20241122,154600,620156460,8900,8900,8900,8900,0
|
|
20241122,154500,620156460,8900,8900,8900,8900,0
|
|
20241122,154400,620156460,8900,8900,8900,8900,0
|
|
20241122,154300,620156460,8900,8900,8900,8900,0
|
|
20241122,154200,620156460,8900,8900,8900,8900,0
|
|
20241122,154100,620156460,8900,8900,8900,8900,0
|
|
20241122,154000,620156460,8900,8900,8900,8900,0
|
|
20241122,153900,620156460,8900,8900,8900,8900,0
|
|
20241122,153800,620156460,8900,8900,8900,8900,0
|
|
20241122,153700,620156460,8900,8900,8900,8900,0
|
|
20241122,153600,620156460,8900,8900,8900,8900,0
|
|
20241122,153500,620156460,8900,8900,8900,8900,0
|
|
20241122,153400,620156460,8900,8900,8900,8900,0
|
|
20241122,153300,620156460,8900,8900,8900,8900,0
|
|
20241122,153200,620156460,8900,8900,8900,8900,0
|
|
20241122,153100,620156460,8900,8900,8900,8900,0
|
|
20241122,153000,620156460,8900,8900,8900,8900,10294
|
|
20241122,152900,574348160,8840,8840,8840,8840,0
|
|
20241122,152800,574348160,8840,8840,8840,8840,0
|
|
20241122,152700,574348160,8840,8840,8840,8840,0
|
|
20241122,152600,574348160,8840,8840,8840,8840,0
|
|
20241122,152500,574348160,8840,8840,8840,8840,0
|
|
20241122,152400,574348160,8840,8840,8840,8840,0
|
|
20241122,152300,574348160,8840,8840,8840,8840,0
|
|
20241122,152200,574348160,8840,8840,8840,8840,0
|
|
20241122,152100,574348160,8840,8840,8840,8840,0
|
|
20241122,152000,574348160,8840,8840,8840,8840,0
|
|
20241122,151900,574348160,8840,8840,8840,8820,52
|
|
20241122,151800,573888720,8830,8820,8840,8820,247
|
|
20241122,151700,571707700,8820,8820,8830,8810,20
|
|
20241122,151600,571531280,8830,8830,8830,8810,149
|
|
20241122,151500,570217640,8810,8830,8830,8810,30
|
|
20241122,151400,569953080,8840,8820,8840,8820,116
|
|
20241122,151300,568929690,8820,8830,8840,8820,78
|
|
20241122,151200,568241150,8830,8840,8840,8830,63
|
|
20241122,151100,567684800,8830,8830,8830,8830,0
|
|
20241122,151000,567684800,8830,8830,8840,8810,32
|
|
20241122,150900,567402550,8840,8830,8840,8830,25
|
|
20241122,150800,567181790,8830,8830,8830,8830,117
|
|
20241122,150700,566148680,8830,8830,8830,8830,15
|
|
20241122,150600,566016230,8840,8840,8840,8840,10
|
|
20241122,150500,565927830,8840,8840,8840,8840,5
|
|
20241122,150400,565883630,8820,8820,8820,8820,39
|
|
20241122,150300,565539650,8840,8840,8840,8840,50
|
|
20241122,150200,565097650,8840,8830,8850,8830,308
|
|
20241122,150100,562372660,8830,8840,8850,8830,113
|
|
20241122,150000,561374780,8840,8830,8840,8830,15
|
|
20241122,145900,561242310,8850,8850,8850,8840,6
|
|
20241122,145800,561189250,8850,8850,8850,8850,0
|
|
20241122,145700,561189250,8850,8820,8860,8820,19
|
|
20241122,145600,561021360,8830,8840,8840,8830,37
|
|
20241122,145500,560694440,8840,8830,8840,8830,96
|
|
20241122,145400,559846710,8830,8810,8830,8810,15
|
|
20241122,145300,559714470,8820,8820,8820,8820,3
|
|
20241122,145200,559688010,8830,8830,8830,8830,2
|
|
20241122,145100,559670350,8850,8850,8880,8840,139
|
|
20241122,145000,558441450,8840,8830,8880,8830,36
|
|
20241122,144900,558122820,8830,8830,8830,8830,0
|
|
20241122,144800,558122820,8830,8810,8840,8810,20
|
|
20241122,144700,557946490,8820,8820,8850,8810,513
|
|
20241122,144600,553407090,8820,8820,8840,8810,2813
|
|
20241122,144500,528586320,8820,8860,8870,8820,1805
|
|
20241122,144400,512656280,8840,8850,8880,8840,234
|
|
20241122,144300,510585140,8850,8840,8850,8840,9
|
|
20241122,144200,510505550,8840,8820,8850,8820,44
|
|
20241122,144100,510117010,8830,8840,8850,8810,56
|
|
20241122,144000,509622600,8850,8840,8880,8840,9
|
|
20241122,143900,509542910,8830,8840,8840,8830,77
|
|
20241122,143800,508862720,8840,8860,8860,8840,44
|
|
20241122,143700,508473150,8850,8850,8860,8850,5
|
|
20241122,143600,508428880,8840,8840,8840,8840,0
|
|
20241122,143500,508428880,8840,8840,8840,8840,13
|
|
20241122,143400,508313960,8860,8860,8860,8860,0
|
|
20241122,143300,508313960,8860,8850,8860,8850,4
|
|
20241122,143200,508278530,8840,8860,8860,8840,14
|
|
20241122,143100,508154750,8850,8850,8850,8850,1
|
|
20241122,143000,508145900,8860,8850,8860,8850,10
|
|
20241122,142900,508057350,8840,8860,8860,8840,16
|
|
20241122,142800,507915860,8850,8850,8850,8850,0
|
|
20241122,142700,507915860,8850,8870,8870,8850,113
|
|
20241122,142600,506915790,8870,8880,8890,8860,143
|
|
20241122,142500,505647820,8880,8870,8880,8860,6
|
|
20241122,142400,505594610,8870,8860,8870,8860,26
|
|
20241122,142300,505364010,8850,8860,8870,8850,118
|
|
20241122,142200,504318640,8860,8860,8870,8860,4
|
|
20241122,142100,504283190,8870,8840,8870,8840,122
|
|
20241122,142000,503203540,8850,8850,8870,8850,105
|
|
20241122,141900,502274250,8850,8850,8870,8850,129
|
|
20241122,141800,501132050,8850,8840,8860,8840,61
|
|
20241122,141700,500592250,8830,8830,8840,8830,15
|
|
20241122,141600,500459790,8820,8780,8880,8780,1342
|
|
20241122,141500,488605930,8810,8810,8810,8760,4411
|
|
20241122,141400,449879330,8800,8810,8820,8800,15
|
|
20241122,141300,449747300,8810,8830,8870,8810,203
|
|
20241122,141200,447958690,8810,8800,8850,8800,363
|
|
20241122,141100,444746990,8790,8820,8840,8790,419
|
|
20241122,141000,441058080,8820,8810,8820,8810,110
|
|
20241122,140900,440088430,8810,8810,8810,8810,25
|
|
20241122,140800,439868180,8800,8800,8800,8800,13
|
|
20241122,140700,439753780,8810,8810,8810,8810,0
|
|
20241122,140600,439753780,8810,8810,8810,8810,21
|
|
20241122,140500,439568770,8800,8810,8820,8800,16
|
|
20241122,140400,439427930,8810,8820,8820,8790,284
|
|
20241122,140300,436929460,8820,8800,8820,8800,111
|
|
20241122,140200,435952280,8810,8810,8810,8810,0
|
|
20241122,140100,435952280,8810,8810,8810,8810,33
|
|
20241122,140000,435661550,8800,8800,8800,8800,0
|
|
20241122,135900,435661550,8800,8800,8800,8800,13
|
|
20241122,135800,435547150,8790,8790,8790,8790,10
|
|
20241122,135700,435459250,8810,8810,8810,8810,243
|
|
20241122,135600,433318420,8800,8810,8810,8800,39
|
|
20241122,135500,432974960,8810,8790,8810,8790,78
|
|
20241122,135400,432288760,8790,8790,8790,8790,14
|
|
20241122,135300,432165700,8790,8790,8790,8790,0
|
|
20241122,135200,432165700,8790,8790,8790,8790,0
|
|
20241122,135100,432165700,8790,8790,8790,8790,13
|
|
20241122,135000,432051430,8820,8800,8820,8800,100
|
|
20241122,134900,431170430,8800,8800,8800,8800,0
|
|
20241122,134800,431170430,8800,8800,8800,8800,607
|
|
20241122,134700,425828830,8800,8820,8820,8800,279
|
|
20241122,134600,423371210,8820,8820,8820,8820,0
|
|
20241122,134500,423371210,8820,8820,8820,8820,400
|
|
20241122,134400,419843210,8820,8820,8820,8820,30
|
|
20241122,134300,419578610,8840,8840,8840,8840,0
|
|
20241122,134200,419578610,8840,8820,8840,8820,23
|
|
20241122,134100,419375550,8820,8820,8820,8820,0
|
|
20241122,134000,419375550,8820,8830,8830,8820,39
|
|
20241122,133900,419031560,8830,8830,8830,8830,13
|
|
20241122,133800,418916770,8830,8850,8850,8830,248
|
|
20241122,133700,416726690,8830,8850,8850,8830,223
|
|
20241122,133600,414755530,8850,8850,8850,8840,106
|
|
20241122,133500,413818460,8840,8840,8840,8840,13
|
|
20241122,133400,413703540,8850,8840,8850,8840,467
|
|
20241122,133300,409575250,8840,8840,8840,8840,28
|
|
20241122,133200,409327730,8830,8830,8830,8830,13
|
|
20241122,133100,409212940,8830,8830,8830,8830,0
|
|
20241122,133000,409212940,8830,8830,8830,8830,0
|
|
20241122,132900,409212940,8830,8840,8840,8830,24
|
|
20241122,132800,409000910,8840,8830,8840,8830,24
|
|
20241122,132700,408788840,8830,8850,8850,8830,99
|
|
20241122,132600,407914450,8850,8850,8850,8850,13
|
|
20241122,132500,407799400,8850,8850,8850,8850,0
|
|
20241122,132400,407799400,8850,8850,8850,8850,12
|
|
20241122,132300,407693200,8860,8860,8860,8860,1
|
|
20241122,132200,407684340,8870,8860,8870,8860,2
|
|
20241122,132100,407666610,8870,8880,8880,8850,1549
|
|
20241122,132000,393942400,8870,8870,8870,8860,314
|
|
20241122,131900,391157350,8880,8880,8880,8880,0
|
|
20241122,131800,391157350,8880,8880,8880,8880,119
|
|
20241122,131700,390100630,8900,8900,8900,8900,0
|
|
20241122,131600,390100630,8900,8900,8900,8900,0
|
|
20241122,131500,390100630,8900,8880,8900,8880,46
|
|
20241122,131400,389691490,8880,8890,8890,8880,10
|
|
20241122,131300,389602670,8890,8890,8890,8890,0
|
|
20241122,131200,389602670,8890,8880,8890,8880,14
|
|
20241122,131100,389478340,8880,8880,8880,8880,0
|
|
20241122,131000,389478340,8880,8880,8880,8880,0
|
|
20241122,130900,389478340,8880,8880,8880,8880,112
|
|
20241122,130800,388483780,8890,8890,8890,8890,0
|
|
20241122,130700,388483780,8890,8890,8890,8890,0
|
|
20241122,130600,388483780,8890,8890,8890,8890,3
|
|
20241122,130500,388457110,8890,8890,8890,8890,13
|
|
20241122,130400,388341540,8890,8890,8890,8890,0
|
|
20241122,130300,388341540,8890,8890,8890,8890,0
|
|
20241122,130200,388341540,8890,8900,8910,8890,272
|
|
20241122,130100,385918330,8910,8900,8910,8900,9
|
|
20241122,130000,385838200,8900,8880,8900,8880,50
|
|
20241122,125900,385393460,8880,8880,8880,8880,0
|
|
20241122,125800,385393460,8880,8880,8880,8880,18
|
|
20241122,125700,385233620,8880,8850,8900,8850,6
|
|
20241122,125600,385180420,8840,8860,8860,8840,15
|
|
20241122,125500,385047780,8870,8850,8900,8850,39
|
|
20241122,125400,384701390,8860,8830,8890,8830,64
|
|
20241122,125300,384134570,8840,8840,8850,8840,3
|
|
20241122,125200,384108040,8840,8860,8860,8830,15
|
|
20241122,125100,383975360,8870,8860,8870,8860,74
|
|
20241122,125000,383319710,8900,8850,8900,8830,815
|
|
20241122,124900,376100530,8840,8860,8860,8840,1062
|
|
20241122,124800,366712310,8880,8870,8900,8870,6
|
|
20241122,124700,366659000,8880,8880,8880,8880,0
|
|
20241122,124600,366659000,8880,8880,8880,8880,1342
|
|
20241122,124500,354742040,8880,8880,8880,8880,100
|
|
20241122,124400,353854040,8880,8880,8880,8880,0
|
|
20241122,124300,353854040,8880,8880,8880,8880,138
|
|
20241122,124200,352628600,8900,8900,8900,8900,0
|
|
20241122,124100,352628600,8900,8900,8900,8900,34
|
|
20241122,124000,352326000,8900,8880,8900,8880,14
|
|
20241122,123900,352201640,8900,8900,8900,8900,100
|
|
20241122,123800,351311640,8900,8900,8900,8900,156
|
|
20241122,123700,349923240,8880,8880,8880,8880,12
|
|
20241122,123600,349816680,8900,8900,8900,8900,0
|
|
20241122,123500,349816680,8900,8900,8900,8900,57
|
|
20241122,123400,349309380,8880,8880,8880,8880,12
|
|
20241122,123300,349202820,8900,8900,8900,8900,0
|
|
20241122,123200,349202820,8900,8900,8900,8900,0
|
|
20241122,123100,349202820,8900,8900,8910,8890,72
|
|
20241122,123000,348562630,8910,8900,8910,8900,6
|
|
20241122,122900,348509200,8910,8900,8910,8900,6
|
|
20241122,122800,348455770,8910,8890,8910,8890,7
|
|
20241122,122700,348393450,8900,8890,8910,8890,93
|
|
20241122,122600,347565280,8890,8890,8890,8890,0
|
|
20241122,122500,347565280,8890,8890,8890,8890,0
|
|
20241122,122400,347565280,8890,8860,8890,8860,205
|
|
20241122,122300,345744930,8850,8850,8850,8850,0
|
|
20241122,122200,345744930,8850,8850,8850,8850,500
|
|
20241122,122100,341319930,8850,8850,8850,8850,0
|
|
20241122,122000,341319930,8850,8850,8850,8850,0
|
|
20241122,121900,341319930,8850,8850,8850,8850,12
|
|
20241122,121800,341213730,8850,8850,8850,8850,15
|
|
20241122,121700,341080980,8860,8860,8860,8860,0
|
|
20241122,121600,341080980,8860,8860,8860,8860,15
|
|
20241122,121500,340948080,8860,8860,8860,8860,0
|
|
20241122,121400,340948080,8860,8860,8860,8860,0
|
|
20241122,121300,340948080,8860,8860,8860,8860,112
|
|
20241122,121200,339955760,8860,8860,8860,8860,0
|
|
20241122,121100,339955760,8860,8860,8860,8860,0
|
|
20241122,121000,339955760,8860,8870,8870,8860,43
|
|
20241122,120900,339574470,8870,8860,8870,8860,17
|
|
20241122,120800,339423690,8860,8850,8860,8850,15
|
|
20241122,120700,339290830,8850,8840,8850,8840,132
|
|
20241122,120600,338123830,8850,8850,8850,8850,0
|
|
20241122,120500,338123830,8850,8850,8850,8850,0
|
|
20241122,120400,338123830,8850,8850,8850,8850,12
|
|
20241122,120300,338017630,8840,8840,8840,8840,0
|
|
20241122,120200,338017630,8840,8850,8850,8840,49
|
|
20241122,120100,337584350,8850,8850,8850,8850,0
|
|
20241122,120000,337584350,8850,8850,8850,8850,0
|
|
20241122,115900,337584350,8850,8850,8850,8850,12
|
|
20241122,115800,337478150,8850,8850,8850,8850,0
|
|
20241122,115700,337478150,8850,8850,8850,8850,0
|
|
20241122,115600,337478150,8850,8850,8850,8850,12
|
|
20241122,115500,337371950,8840,8850,8850,8840,300
|
|
20241122,115400,334718910,8870,8870,8870,8870,1
|
|
20241122,115300,334710040,8880,8860,8880,8850,23
|
|
20241122,115200,334506260,8860,8890,8890,8850,4401
|
|
20241122,115100,295505190,8910,8910,8910,8910,0
|
|
20241122,115000,295505190,8910,8890,8910,8890,266
|
|
20241122,114900,293137350,8900,8890,8900,8890,3
|
|
20241122,114800,293110660,8880,8880,8880,8880,0
|
|
20241122,114700,293110660,8880,8880,8880,8880,13
|
|
20241122,114600,292995220,8890,8890,8910,8880,6
|
|
20241122,114500,292941840,8900,8880,8900,8880,5
|
|
20241122,114400,292897390,8890,8900,8900,8890,352
|
|
20241122,114300,289764930,8900,8870,8900,8870,1509
|
|
20241122,114200,276351100,8850,8850,8850,8850,0
|
|
20241122,114100,276351100,8850,8850,8850,8850,22
|
|
20241122,114000,276156400,8870,8870,8870,8870,0
|
|
20241122,113900,276156400,8870,8870,8870,8870,0
|
|
20241122,113800,276156400,8870,8850,8870,8850,282
|
|
20241122,113700,273659300,8870,8870,8870,8870,1
|
|
20241122,113600,273650430,8870,8870,8870,8870,0
|
|
20241122,113500,273650430,8870,8860,8880,8860,23
|
|
20241122,113400,273446530,8850,8850,8850,8850,0
|
|
20241122,113300,273446530,8850,8850,8850,8850,0
|
|
20241122,113200,273446530,8850,8850,8850,8850,12
|
|
20241122,113100,273340330,8860,8860,8860,8860,0
|
|
20241122,113000,273340330,8860,8860,8860,8860,2
|
|
20241122,112900,273322610,8850,8860,8860,8850,812
|
|
20241122,112800,266130660,8870,8870,8870,8870,0
|
|
20241122,112700,266130660,8870,8870,8870,8870,0
|
|
20241122,112600,266130660,8870,8870,8870,8870,12
|
|
20241122,112500,266024220,8860,8860,8860,8860,0
|
|
20241122,112400,266024220,8860,8860,8860,8860,0
|
|
20241122,112300,266024220,8860,8860,8860,8860,12
|
|
20241122,112200,265917900,8870,8890,8900,8870,440
|
|
20241122,112100,262014710,8880,8880,8880,8880,0
|
|
20241122,112000,262014710,8880,8880,8880,8870,220
|
|
20241122,111900,260062060,8910,8910,8910,8910,0
|
|
20241122,111800,260062060,8910,8910,8910,8910,0
|
|
20241122,111700,260062060,8910,8890,8910,8880,18
|
|
20241122,111600,259902070,8880,8880,8880,8880,0
|
|
20241122,111500,259902070,8880,8880,8880,8880,0
|
|
20241122,111400,259902070,8880,8880,8880,8880,12
|
|
20241122,111300,259795510,8880,8880,8880,8880,0
|
|
20241122,111200,259795510,8880,8880,8880,8880,0
|
|
20241122,111100,259795510,8880,8890,8890,8880,13
|
|
20241122,111000,259680060,8900,8890,8900,8890,50
|
|
20241122,110900,259235510,8900,8900,8900,8900,96
|
|
20241122,110800,258381110,8900,8900,8930,8900,20
|
|
20241122,110700,258203010,8900,8900,8920,8900,4
|
|
20241122,110600,258167390,8910,8900,8910,8900,5
|
|
20241122,110500,258122880,8880,8900,8930,8880,15
|
|
20241122,110400,257989580,8880,8880,8880,8880,17
|
|
20241122,110300,257838620,8880,8880,8880,8880,0
|
|
20241122,110200,257838620,8880,8890,8890,8880,12
|
|
20241122,110100,257732000,8910,8900,8910,8900,3
|
|
20241122,110000,257705290,8880,8880,8880,8880,0
|
|
20241122,105900,257705290,8880,8890,8890,8880,12
|
|
20241122,105800,257598620,8900,8900,8900,8900,0
|
|
20241122,105700,257598620,8900,8900,8930,8900,4
|
|
20241122,105600,257562980,8890,8900,8910,8890,17
|
|
20241122,105500,257411730,8920,8920,8920,8920,0
|
|
20241122,105400,257411730,8920,8900,8920,8900,3
|
|
20241122,105300,257385000,8890,8900,8930,8890,15
|
|
20241122,105200,257251570,8900,8890,8900,8890,3
|
|
20241122,105100,257224890,8890,8880,8890,8880,13
|
|
20241122,105000,257109440,8890,8890,8890,8890,1
|
|
20241122,104900,257100550,8880,8880,8880,8880,0
|
|
20241122,104800,257100550,8880,8880,8880,8880,12
|
|
20241122,104700,256993990,8880,8880,8880,8880,30
|
|
20241122,104600,256727590,8910,8890,8930,8890,8
|
|
20241122,104500,256656370,8930,8880,8930,8880,16
|
|
20241122,104400,256514200,8910,8890,8920,8890,6
|
|
20241122,104300,256460800,8890,8890,8930,8890,198
|
|
20241122,104200,254696200,8900,8870,8900,8860,212
|
|
20241122,104100,252812830,8870,8870,8870,8870,31
|
|
20241122,104000,252537860,8880,8880,8880,8880,121
|
|
20241122,103900,251463380,8880,8890,8900,8880,25
|
|
20241122,103800,251241240,8890,8890,8890,8890,0
|
|
20241122,103700,251241240,8890,8890,8890,8890,2
|
|
20241122,103600,251223460,8890,8930,8930,8890,15
|
|
20241122,103500,251090050,8900,8900,8930,8890,215
|
|
20241122,103400,249174570,8900,8880,8910,8880,206
|
|
20241122,103300,247342230,8870,8870,8870,8860,3313
|
|
20241122,103200,217982270,8880,8890,8890,8880,197
|
|
20241122,103100,216232070,8890,8890,8890,8890,18
|
|
20241122,103000,216072050,8900,8910,8930,8900,32
|
|
20241122,102900,215787140,8920,8910,8930,8910,3
|
|
20241122,102800,215760380,8920,8910,8930,8910,9
|
|
20241122,102700,215680080,8910,8900,8930,8900,38
|
|
20241122,102600,215341330,8900,8890,8900,8890,150
|
|
20241122,102500,214006600,8890,8890,8890,8880,99
|
|
20241122,102400,213126990,8890,8880,8890,8880,22
|
|
20241122,102300,212931530,8900,8880,8900,8880,111
|
|
20241122,102200,211943930,8880,8880,8880,8880,7
|
|
20241122,102100,211881770,8880,8890,8890,8880,35
|
|
20241122,102000,211570960,8880,8880,8880,8880,46
|
|
20241122,101900,211162480,8880,8880,8880,8880,58
|
|
20241122,101800,210647440,8880,8880,8880,8880,12
|
|
20241122,101700,210540880,8920,8900,8920,8890,1733
|
|
20241122,101600,195117160,8920,8900,8920,8900,2
|
|
20241122,101500,195099340,8890,8880,8890,8880,13
|
|
20241122,101400,194983780,8890,8920,8920,8890,26
|
|
20241122,101300,194752610,8920,8920,8920,8900,4
|
|
20241122,101200,194716950,8920,8890,8920,8870,14
|
|
20241122,101100,194592640,8890,8890,8890,8890,2
|
|
20241122,101000,194574860,8880,8880,8880,8880,70
|
|
20241122,100900,193953260,8880,8880,8880,8880,12
|
|
20241122,100800,193846700,8920,8920,8920,8920,0
|
|
20241122,100700,193846700,8920,8910,8920,8910,15
|
|
20241122,100600,193712910,8890,8900,8900,8890,292
|
|
20241122,100500,191116220,8910,8910,8910,8910,5
|
|
20241122,100400,191071670,8900,8900,8900,8900,34
|
|
20241122,100300,190769070,8900,8880,8900,8880,200
|
|
20241122,100200,188991070,8880,8880,8880,8870,429
|
|
20241122,100100,185183000,8870,8870,8870,8870,57
|
|
20241122,100000,184677410,8880,8880,8880,8880,5
|
|
20241122,095900,184633010,8880,8900,8900,8880,92
|
|
20241122,095800,183814410,8930,8930,8930,8930,1
|
|
20241122,095700,183805480,8910,8910,8910,8910,100
|
|
20241122,095600,182914480,8910,8910,8910,8910,1
|
|
20241122,095500,182905570,8910,8930,8930,8910,287
|
|
20241122,095400,180345520,8940,8930,8940,8920,118
|
|
20241122,095300,179291700,8940,8930,8940,8930,15
|
|
20241122,095200,179157650,8940,8950,8950,8940,57
|
|
20241122,095100,178648010,8950,8950,8970,8950,20
|
|
20241122,095000,178468730,8970,8980,8980,8930,703
|
|
20241122,094900,172169730,8980,8980,8980,8980,0
|
|
20241122,094800,172169730,8980,8980,8980,8980,0
|
|
20241122,094700,172169730,8980,8970,8980,8970,428
|
|
20241122,094600,168326940,8970,8960,8970,8960,428
|
|
20241122,094500,164487800,8970,8960,8970,8940,85
|
|
20241122,094400,163726920,8940,8940,8950,8910,1024
|
|
20241122,094300,154584320,8960,8950,8970,8950,14
|
|
20241122,094200,154458890,8960,8950,8970,8950,290
|
|
20241122,094100,151859070,8950,8950,8970,8950,107
|
|
20241122,094000,150900380,8960,8960,8960,8950,306
|
|
20241122,093900,148158640,8950,8960,8970,8950,204
|
|
20241122,093800,146330780,8960,8960,8960,8950,15
|
|
20241122,093700,146196480,8940,8960,8960,8940,51
|
|
20241122,093600,145740400,8970,8970,8970,8920,652
|
|
20241122,093500,139909970,8980,8880,8980,8880,3471
|
|
20241122,093400,108916520,8870,8870,8870,8870,32
|
|
20241122,093300,108632680,8870,8870,8870,8870,1
|
|
20241122,093200,108623810,8880,8880,8880,8880,0
|
|
20241122,093100,108623810,8880,8880,8890,8860,195
|
|
20241122,093000,106894060,8890,8850,8890,8850,415
|
|
20241122,092900,103212980,8860,8860,8860,8850,6
|
|
20241122,092800,103159840,8870,8840,8870,8840,724
|
|
20241122,092700,96754460,8840,8840,8870,8810,2094
|
|
20241122,092600,78274810,8850,8860,8860,8830,551
|
|
20241122,092500,73407580,8870,8860,8870,8860,1101
|
|
20241122,092400,63641720,8870,8860,8870,8860,6
|
|
20241122,092300,63588530,8880,8850,8880,8850,18
|
|
20241122,092200,63428750,8850,8860,8860,8850,100
|
|
20241122,092100,62543730,8880,8870,8880,8870,78
|
|
20241122,092000,61851320,8880,8870,8880,8870,3
|
|
20241122,091900,61824700,8880,8890,8890,8860,195
|
|
20241122,091800,60092140,8880,8860,8890,8860,727
|
|
20241122,091700,53638000,8850,8860,8860,8850,159
|
|
20241122,091600,52230840,8870,8860,8870,8860,133
|
|
20241122,091500,51052430,8870,8880,8890,8870,22
|
|
20241122,091400,50857210,8890,8880,8890,8870,3
|
|
20241122,091300,50830570,8900,8880,8900,8860,269
|
|
20241122,091200,48447010,8910,8880,8910,8870,20
|
|
20241122,091100,48269160,8910,8900,8910,8890,460
|
|
20241122,091000,44172230,8910,8910,8940,8910,576
|
|
20241122,090900,39034380,8910,8880,8910,8880,404
|
|
20241122,090800,35443760,8880,8840,8880,8840,1113
|
|
20241122,090700,25584220,8850,8800,8850,8770,482
|
|
20241122,090600,21342230,8850,8810,8850,8790,1226
|
|
20241122,090500,10516540,8810,8800,8810,8800,32
|
|
20241122,090400,10234920,8800,8800,8800,8800,0
|
|
20241122,090300,10234920,8800,8760,8810,8760,717
|
|
20241122,090200,3932510,8770,8730,8770,8730,313
|
|
20241122,090100,1194330,8700,8700,8700,8700,50
|
|
20241122,090000,759330,8740,8690,8740,8690,87
|