576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,183200,1226254270,8110,8110,8110,8110,0
|
|
20241122,183100,1226254270,8110,8110,8110,8110,0
|
|
20241122,183000,1226254270,8110,8110,8110,8110,0
|
|
20241122,182900,1226254270,8110,8110,8110,8110,0
|
|
20241122,182800,1226254270,8110,8110,8110,8110,0
|
|
20241122,182700,1226254270,8110,8110,8110,8110,0
|
|
20241122,182600,1226254270,8110,8110,8110,8110,0
|
|
20241122,182500,1226254270,8110,8110,8110,8110,0
|
|
20241122,182400,1226254270,8110,8110,8110,8110,0
|
|
20241122,182300,1226254270,8110,8110,8110,8110,0
|
|
20241122,182200,1226254270,8110,8110,8110,8110,0
|
|
20241122,182100,1226254270,8110,8110,8110,8110,0
|
|
20241122,182000,1226254270,8110,8110,8110,8110,0
|
|
20241122,181900,1226254270,8110,8110,8110,8110,0
|
|
20241122,181800,1226254270,8110,8110,8110,8110,0
|
|
20241122,181700,1226254270,8110,8110,8110,8110,0
|
|
20241122,181600,1226254270,8110,8110,8110,8110,0
|
|
20241122,181500,1226254270,8110,8110,8110,8110,0
|
|
20241122,181400,1226254270,8110,8110,8110,8110,0
|
|
20241122,181300,1226254270,8110,8110,8110,8110,0
|
|
20241122,181200,1226254270,8110,8110,8110,8110,0
|
|
20241122,181100,1226254270,8110,8110,8110,8110,0
|
|
20241122,181000,1226254270,8110,8110,8110,8110,0
|
|
20241122,180900,1226254270,8110,8110,8110,8110,0
|
|
20241122,180800,1226254270,8110,8110,8110,8110,0
|
|
20241122,180700,1226254270,8110,8110,8110,8110,0
|
|
20241122,180600,1226254270,8110,8110,8110,8110,0
|
|
20241122,180500,1226254270,8110,8110,8110,8110,0
|
|
20241122,180400,1226254270,8110,8110,8110,8110,0
|
|
20241122,180300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,180200,1226254270,8110,8110,8110,8110,0
|
|
20241122,180100,1226254270,8110,8110,8110,8110,0
|
|
20241122,180000,1226254270,8110,8110,8110,8110,0
|
|
20241122,175900,1226254270,8110,8110,8110,8110,0
|
|
20241122,175800,1226254270,8110,8110,8110,8110,0
|
|
20241122,175700,1226254270,8110,8110,8110,8110,0
|
|
20241122,175600,1226254270,8110,8110,8110,8110,0
|
|
20241122,175500,1226254270,8110,8110,8110,8110,0
|
|
20241122,175400,1226254270,8110,8110,8110,8110,0
|
|
20241122,175300,1226254270,8110,8110,8110,8110,0
|
|
20241122,175200,1226254270,8110,8110,8110,8110,0
|
|
20241122,175100,1226254270,8110,8110,8110,8110,0
|
|
20241122,175000,1226254270,8110,8110,8110,8110,0
|
|
20241122,174900,1226254270,8110,8110,8110,8110,0
|
|
20241122,174800,1226254270,8110,8110,8110,8110,0
|
|
20241122,174700,1226254270,8110,8110,8110,8110,0
|
|
20241122,174600,1226254270,8110,8110,8110,8110,0
|
|
20241122,174500,1226254270,8110,8110,8110,8110,0
|
|
20241122,174400,1226254270,8110,8110,8110,8110,0
|
|
20241122,174300,1226254270,8110,8110,8110,8110,0
|
|
20241122,174200,1226254270,8110,8110,8110,8110,0
|
|
20241122,174100,1226254270,8110,8110,8110,8110,0
|
|
20241122,174000,1226254270,8110,8110,8110,8110,0
|
|
20241122,173900,1226254270,8110,8110,8110,8110,0
|
|
20241122,173800,1226254270,8110,8110,8110,8110,0
|
|
20241122,173700,1226254270,8110,8110,8110,8110,0
|
|
20241122,173600,1226254270,8110,8110,8110,8110,0
|
|
20241122,173500,1226254270,8110,8110,8110,8110,0
|
|
20241122,173400,1226254270,8110,8110,8110,8110,0
|
|
20241122,173300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,173200,1226254270,8110,8110,8110,8110,0
|
|
20241122,173100,1226254270,8110,8110,8110,8110,0
|
|
20241122,173000,1226254270,8110,8110,8110,8110,0
|
|
20241122,172900,1226254270,8110,8110,8110,8110,0
|
|
20241122,172800,1226254270,8110,8110,8110,8110,0
|
|
20241122,172700,1226254270,8110,8110,8110,8110,0
|
|
20241122,172600,1226254270,8110,8110,8110,8110,0
|
|
20241122,172500,1226254270,8110,8110,8110,8110,0
|
|
20241122,172400,1226254270,8110,8110,8110,8110,0
|
|
20241122,172300,1226254270,8110,8110,8110,8110,0
|
|
20241122,172200,1226254270,8110,8110,8110,8110,0
|
|
20241122,172100,1226254270,8110,8110,8110,8110,0
|
|
20241122,172000,1226254270,8110,8110,8110,8110,0
|
|
20241122,171900,1226254270,8110,8110,8110,8110,0
|
|
20241122,171800,1226254270,8110,8110,8110,8110,0
|
|
20241122,171700,1226254270,8110,8110,8110,8110,0
|
|
20241122,171600,1226254270,8110,8110,8110,8110,0
|
|
20241122,171500,1226254270,8110,8110,8110,8110,0
|
|
20241122,171400,1226254270,8110,8110,8110,8110,0
|
|
20241122,171300,1226254270,8110,8110,8110,8110,0
|
|
20241122,171200,1226254270,8110,8110,8110,8110,0
|
|
20241122,171100,1226254270,8110,8110,8110,8110,0
|
|
20241122,171000,1226254270,8110,8110,8110,8110,0
|
|
20241122,170900,1226254270,8110,8110,8110,8110,0
|
|
20241122,170800,1226254270,8110,8110,8110,8110,0
|
|
20241122,170700,1226254270,8110,8110,8110,8110,0
|
|
20241122,170600,1226254270,8110,8110,8110,8110,0
|
|
20241122,170500,1226254270,8110,8110,8110,8110,0
|
|
20241122,170400,1226254270,8110,8110,8110,8110,0
|
|
20241122,170300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,170200,1226254270,8110,8110,8110,8110,0
|
|
20241122,170100,1226254270,8110,8110,8110,8110,0
|
|
20241122,170000,1226254270,8110,8110,8110,8110,0
|
|
20241122,165900,1226254270,8110,8110,8110,8110,0
|
|
20241122,165800,1226254270,8110,8110,8110,8110,0
|
|
20241122,165700,1226254270,8110,8110,8110,8110,0
|
|
20241122,165600,1226254270,8110,8110,8110,8110,0
|
|
20241122,165500,1226254270,8110,8110,8110,8110,0
|
|
20241122,165400,1226254270,8110,8110,8110,8110,0
|
|
20241122,165300,1226254270,8110,8110,8110,8110,0
|
|
20241122,165200,1226254270,8110,8110,8110,8110,0
|
|
20241122,165100,1226254270,8110,8110,8110,8110,0
|
|
20241122,165000,1226254270,8110,8110,8110,8110,0
|
|
20241122,164900,1226254270,8110,8110,8110,8110,0
|
|
20241122,164800,1226254270,8110,8110,8110,8110,0
|
|
20241122,164700,1226254270,8110,8110,8110,8110,0
|
|
20241122,164600,1226254270,8110,8110,8110,8110,0
|
|
20241122,164500,1226254270,8110,8110,8110,8110,0
|
|
20241122,164400,1226254270,8110,8110,8110,8110,0
|
|
20241122,164300,1226254270,8110,8110,8110,8110,0
|
|
20241122,164200,1226254270,8110,8110,8110,8110,0
|
|
20241122,164100,1226254270,8110,8110,8110,8110,0
|
|
20241122,164000,1226254270,8110,8110,8110,8110,0
|
|
20241122,163900,1226254270,8110,8110,8110,8110,0
|
|
20241122,163800,1226254270,8110,8110,8110,8110,0
|
|
20241122,163700,1226254270,8110,8110,8110,8110,0
|
|
20241122,163600,1226254270,8110,8110,8110,8110,0
|
|
20241122,163500,1226254270,8110,8110,8110,8110,0
|
|
20241122,163400,1226254270,8110,8110,8110,8110,0
|
|
20241122,163300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,163200,1226254270,8110,8110,8110,8110,0
|
|
20241122,163100,1226254270,8110,8110,8110,8110,0
|
|
20241122,163000,1226254270,8110,8110,8110,8110,0
|
|
20241122,162900,1226254270,8110,8110,8110,8110,0
|
|
20241122,162800,1226254270,8110,8110,8110,8110,0
|
|
20241122,162700,1226254270,8110,8110,8110,8110,0
|
|
20241122,162600,1226254270,8110,8110,8110,8110,0
|
|
20241122,162500,1226254270,8110,8110,8110,8110,0
|
|
20241122,162400,1226254270,8110,8110,8110,8110,0
|
|
20241122,162300,1226254270,8110,8110,8110,8110,0
|
|
20241122,162200,1226254270,8110,8110,8110,8110,0
|
|
20241122,162100,1226254270,8110,8110,8110,8110,0
|
|
20241122,162000,1226254270,8110,8110,8110,8110,0
|
|
20241122,161900,1226254270,8110,8110,8110,8110,0
|
|
20241122,161800,1226254270,8110,8110,8110,8110,0
|
|
20241122,161700,1226254270,8110,8110,8110,8110,0
|
|
20241122,161600,1226254270,8110,8110,8110,8110,0
|
|
20241122,161500,1226254270,8110,8110,8110,8110,0
|
|
20241122,161400,1226254270,8110,8110,8110,8110,0
|
|
20241122,161300,1226254270,8110,8110,8110,8110,0
|
|
20241122,161200,1226254270,8110,8110,8110,8110,0
|
|
20241122,161100,1226254270,8110,8110,8110,8110,0
|
|
20241122,161000,1226254270,8110,8110,8110,8110,0
|
|
20241122,160900,1226254270,8110,8110,8110,8110,0
|
|
20241122,160800,1226254270,8110,8110,8110,8110,0
|
|
20241122,160700,1226254270,8110,8110,8110,8110,0
|
|
20241122,160600,1226254270,8110,8110,8110,8110,0
|
|
20241122,160500,1226254270,8110,8110,8110,8110,0
|
|
20241122,160400,1226254270,8110,8110,8110,8110,0
|
|
20241122,160300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,160200,1226254270,8110,8110,8110,8110,0
|
|
20241122,160100,1226254270,8110,8110,8110,8110,0
|
|
20241122,160000,1226254270,8110,8110,8110,8110,0
|
|
20241122,155900,1226254270,8110,8110,8110,8110,0
|
|
20241122,155800,1226254270,8110,8110,8110,8110,0
|
|
20241122,155700,1226254270,8110,8110,8110,8110,0
|
|
20241122,155600,1226254270,8110,8110,8110,8110,0
|
|
20241122,155500,1226254270,8110,8110,8110,8110,0
|
|
20241122,155400,1226254270,8110,8110,8110,8110,0
|
|
20241122,155300,1226254270,8110,8110,8110,8110,0
|
|
20241122,155200,1226254270,8110,8110,8110,8110,0
|
|
20241122,155100,1226254270,8110,8110,8110,8110,0
|
|
20241122,155000,1226254270,8110,8110,8110,8110,0
|
|
20241122,154900,1226254270,8110,8110,8110,8110,0
|
|
20241122,154800,1226254270,8110,8110,8110,8110,0
|
|
20241122,154700,1226254270,8110,8110,8110,8110,0
|
|
20241122,154600,1226254270,8110,8110,8110,8110,0
|
|
20241122,154500,1226254270,8110,8110,8110,8110,0
|
|
20241122,154400,1226254270,8110,8110,8110,8110,0
|
|
20241122,154300,1226254270,8110,8110,8110,8110,0
|
|
20241122,154200,1226254270,8110,8110,8110,8110,0
|
|
20241122,154100,1226254270,8110,8110,8110,8110,0
|
|
20241122,154000,1226254270,8110,8110,8110,8110,0
|
|
20241122,153900,1226254270,8110,8110,8110,8110,0
|
|
20241122,153800,1226254270,8110,8110,8110,8110,0
|
|
20241122,153700,1226254270,8110,8110,8110,8110,0
|
|
20241122,153600,1226254270,8110,8110,8110,8110,0
|
|
20241122,153500,1226254270,8110,8110,8110,8110,0
|
|
20241122,153400,1226254270,8110,8110,8110,8110,0
|
|
20241122,153300,1226254270,8110,8110,8110,8110,2664
|
|
20241122,153200,1226254270,8110,8110,8110,8110,0
|
|
20241122,153100,1226254270,8110,8110,8110,8110,0
|
|
20241122,153000,1226254270,8110,8110,8110,8110,2664
|
|
20241122,152900,1204649230,8110,8110,8110,8110,0
|
|
20241122,152800,1204649230,8110,8110,8110,8110,0
|
|
20241122,152700,1204649230,8110,8110,8110,8110,0
|
|
20241122,152600,1204649230,8110,8110,8110,8110,0
|
|
20241122,152500,1204649230,8110,8110,8110,8110,0
|
|
20241122,152400,1204649230,8110,8110,8110,8110,0
|
|
20241122,152300,1204649230,8110,8110,8110,8110,0
|
|
20241122,152200,1204649230,8110,8110,8110,8110,0
|
|
20241122,152100,1204649230,8110,8110,8110,8110,0
|
|
20241122,152000,1204649230,8110,8110,8110,8110,0
|
|
20241122,151900,1204649230,8110,8120,8120,8110,1146
|
|
20241122,151800,1195353710,8130,8130,8130,8130,1
|
|
20241122,151700,1195345580,8120,8120,8120,8120,53
|
|
20241122,151600,1194915220,8110,8130,8130,8110,67
|
|
20241122,151500,1194371830,8110,8110,8120,8110,1350
|
|
20241122,151400,1183422310,8110,8110,8120,8110,565
|
|
20241122,151300,1178835130,8110,8110,8110,8110,0
|
|
20241122,151200,1178835130,8110,8110,8110,8110,448
|
|
20241122,151100,1175201850,8110,8120,8120,8110,3020
|
|
20241122,151000,1150693330,8130,8130,8130,8130,110
|
|
20241122,150900,1149799030,8120,8120,8120,8120,1073
|
|
20241122,150800,1141086270,8120,8130,8130,8120,337
|
|
20241122,150700,1138348850,8130,8130,8130,8130,413
|
|
20241122,150600,1134991160,8130,8140,8140,8130,122
|
|
20241122,150500,1133999260,8130,8130,8130,8130,478
|
|
20241122,150400,1130113120,8130,8140,8140,8130,305
|
|
20241122,150300,1127633420,8140,8140,8140,8140,0
|
|
20241122,150200,1127633420,8140,8140,8140,8140,1
|
|
20241122,150100,1127625280,8130,8130,8130,8130,0
|
|
20241122,150000,1127625280,8130,8130,8130,8130,100
|
|
20241122,145900,1126812280,8130,8130,8130,8130,10
|
|
20241122,145800,1126730980,8130,8140,8140,8130,105
|
|
20241122,145700,1125877280,8140,8140,8140,8140,60
|
|
20241122,145600,1125388880,8140,8150,8150,8140,314
|
|
20241122,145500,1122832900,8140,8150,8150,8140,100
|
|
20241122,145400,1122018400,8150,8150,8150,8140,520
|
|
20241122,145300,1117785200,8150,8150,8150,8150,322
|
|
20241122,145200,1115160900,8150,8150,8150,8150,30
|
|
20241122,145100,1114916400,8140,8140,8140,8140,0
|
|
20241122,145000,1114916400,8140,8140,8140,8140,77
|
|
20241122,144900,1114289620,8140,8140,8140,8140,20
|
|
20241122,144800,1114126820,8140,8140,8140,8140,10
|
|
20241122,144700,1114045420,8140,8140,8140,8140,259
|
|
20241122,144600,1111937160,8140,8140,8140,8140,1
|
|
20241122,144500,1111929020,8140,8140,8140,8130,572
|
|
20241122,144400,1107277940,8140,8140,8140,8140,85
|
|
20241122,144300,1106586040,8130,8130,8130,8130,536
|
|
20241122,144200,1102228360,8120,8120,8120,8120,63
|
|
20241122,144100,1101716800,8120,8120,8120,8120,293
|
|
20241122,144000,1099337640,8120,8120,8120,8120,0
|
|
20241122,143900,1099337640,8120,8120,8120,8120,0
|
|
20241122,143800,1099337640,8120,8120,8120,8120,7
|
|
20241122,143700,1099280800,8120,8120,8120,8120,0
|
|
20241122,143600,1099280800,8120,8120,8120,8120,0
|
|
20241122,143500,1099280800,8120,8120,8120,8120,10
|
|
20241122,143400,1099199600,8130,8130,8130,8130,0
|
|
20241122,143300,1099199600,8130,8130,8130,8130,30
|
|
20241122,143200,1098955700,8130,8130,8130,8130,0
|
|
20241122,143100,1098955700,8130,8130,8130,8130,0
|
|
20241122,143000,1098955700,8130,8130,8130,8130,50
|
|
20241122,142900,1098549200,8120,8120,8120,8120,1100
|
|
20241122,142800,1089617200,8120,8120,8120,8120,40
|
|
20241122,142700,1089292400,8130,8130,8130,8130,1
|
|
20241122,142600,1089284270,8130,8130,8130,8130,200
|
|
20241122,142500,1087658270,8130,8110,8130,8110,46
|
|
20241122,142400,1087284310,8110,8120,8120,8110,100
|
|
20241122,142300,1086472940,8110,8110,8110,8110,34
|
|
20241122,142200,1086197200,8120,8110,8120,8110,2436
|
|
20241122,142100,1066432880,8110,8110,8110,8110,696
|
|
20241122,142000,1060788320,8110,8110,8110,8110,180
|
|
20241122,141900,1059328520,8110,8110,8110,8110,820
|
|
20241122,141800,1052678320,8110,8110,8110,8110,400
|
|
20241122,141700,1049434320,8110,8110,8110,8110,2622
|
|
20241122,141600,1028169900,8110,8110,8110,8110,538
|
|
20241122,141500,1023806720,8120,8120,8120,8120,150
|
|
20241122,141400,1022588720,8120,8120,8120,8120,0
|
|
20241122,141300,1022588720,8120,8120,8120,8120,0
|
|
20241122,141200,1022588720,8120,8120,8120,8120,0
|
|
20241122,141100,1022588720,8120,8120,8120,8120,1014
|
|
20241122,141000,1014355040,8130,8130,8130,8130,105
|
|
20241122,140900,1013501390,8130,8120,8130,8120,61
|
|
20241122,140800,1013006060,8120,8120,8120,8120,140
|
|
20241122,140700,1011869260,8120,8110,8130,8110,1023
|
|
20241122,140600,1003572490,8110,8120,8120,8110,500
|
|
20241122,140500,999516610,8120,8120,8120,8120,416
|
|
20241122,140400,996138690,8120,8120,8120,8120,16
|
|
20241122,140300,996008770,8120,8120,8120,8120,60
|
|
20241122,140200,995521570,8120,8120,8120,8120,2
|
|
20241122,140100,995505330,8120,8120,8120,8120,163
|
|
20241122,140000,994181770,8120,8120,8120,8120,0
|
|
20241122,135900,994181770,8120,8120,8120,8120,623
|
|
20241122,135800,989123010,8120,8120,8120,8120,3
|
|
20241122,135700,989098650,8130,8120,8130,8110,1052
|
|
20241122,135600,980564190,8110,8110,8110,8110,133
|
|
20241122,135500,979485560,8120,8120,8120,8120,45
|
|
20241122,135400,979120160,8120,8120,8120,8120,1300
|
|
20241122,135300,968564160,8130,8120,8130,8120,25
|
|
20241122,135200,968361110,8120,8130,8130,8120,515
|
|
20241122,135100,964175490,8120,8130,8130,8120,309
|
|
20241122,135000,961666340,8130,8130,8130,8130,20
|
|
20241122,134900,961503740,8130,8120,8130,8120,61
|
|
20241122,134800,961008410,8130,8130,8130,8130,867
|
|
20241122,134700,953959700,8120,8120,8120,8120,10
|
|
20241122,134600,953878500,8120,8120,8120,8120,200
|
|
20241122,134500,952254500,8120,8120,8120,8120,0
|
|
20241122,134400,952254500,8120,8120,8120,8120,60
|
|
20241122,134300,951767300,8120,8120,8120,8120,0
|
|
20241122,134200,951767300,8120,8120,8120,8110,1014
|
|
20241122,134100,943541900,8130,8130,8130,8130,314
|
|
20241122,134000,940989080,8140,8140,8140,8140,1
|
|
20241122,133900,940980940,8130,8130,8130,8130,2
|
|
20241122,133800,940964680,8130,8130,8130,8130,0
|
|
20241122,133700,940964680,8130,8130,8130,8130,3
|
|
20241122,133600,940940290,8130,8140,8140,8130,394
|
|
20241122,133500,937736080,8140,8140,8140,8140,1
|
|
20241122,133400,937727940,8100,8130,8130,8100,2951
|
|
20241122,133300,913784510,8130,8130,8130,8130,0
|
|
20241122,133200,913784510,8130,8130,8130,8130,0
|
|
20241122,133100,913784510,8130,8130,8130,8130,7
|
|
20241122,133000,913727600,8130,8130,8130,8130,93
|
|
20241122,132900,912971510,8130,8130,8130,8130,25
|
|
20241122,132800,912768260,8120,8130,8130,8120,11
|
|
20241122,132700,912678870,8130,8130,8130,8130,46
|
|
20241122,132600,912304890,8130,8130,8130,8130,22
|
|
20241122,132500,912126030,8120,8120,8120,8120,372
|
|
20241122,132400,909105390,8120,8150,8150,8120,5241
|
|
20241122,132300,866496640,8150,8150,8150,8150,41
|
|
20241122,132200,866162490,8160,8160,8160,8160,11
|
|
20241122,132100,866072730,8170,8170,8170,8170,5
|
|
20241122,132000,866031880,8150,8150,8150,8150,0
|
|
20241122,131900,866031880,8150,8150,8150,8150,0
|
|
20241122,131800,866031880,8150,8150,8150,8150,10
|
|
20241122,131700,865950380,8150,8170,8170,8150,3115
|
|
20241122,131600,840537050,8170,8170,8170,8170,93
|
|
20241122,131500,839777240,8170,8170,8180,8170,116
|
|
20241122,131400,838829510,8170,8180,8180,8170,4
|
|
20241122,131300,838796800,8170,8170,8170,8170,7
|
|
20241122,131200,838739610,8170,8170,8170,8170,57
|
|
20241122,131100,838273920,8170,8170,8170,8170,739
|
|
20241122,131000,832236290,8180,8180,8180,8180,10
|
|
20241122,130900,832154490,8180,8180,8180,8180,337
|
|
20241122,130800,829397830,8180,8180,8180,8180,0
|
|
20241122,130700,829397830,8180,8180,8180,8180,50
|
|
20241122,130600,828988830,8180,8180,8180,8180,100
|
|
20241122,130500,828170830,8190,8190,8190,8190,158
|
|
20241122,130400,826876810,8170,8170,8170,8170,0
|
|
20241122,130300,826876810,8170,8170,8170,8170,9
|
|
20241122,130200,826803280,8170,8180,8180,8170,65
|
|
20241122,130100,826272170,8170,8170,8170,8170,0
|
|
20241122,130000,826272170,8170,8180,8180,8170,70
|
|
20241122,125900,825699640,8180,8180,8180,8180,27
|
|
20241122,125800,825478780,8180,8190,8190,8180,427
|
|
20241122,125700,821985910,8180,8190,8190,8180,33
|
|
20241122,125600,821715960,8180,8180,8180,8180,2
|
|
20241122,125500,821699600,8170,8180,8180,8170,53
|
|
20241122,125400,821266460,8190,8190,8190,8190,0
|
|
20241122,125300,821266460,8190,8190,8190,8190,333
|
|
20241122,125200,818539190,8200,8200,8200,8200,0
|
|
20241122,125100,818539190,8200,8200,8200,8200,0
|
|
20241122,125000,818539190,8200,8200,8200,8200,1
|
|
20241122,124900,818530990,8180,8180,8180,8180,0
|
|
20241122,124800,818530990,8180,8180,8180,8180,0
|
|
20241122,124700,818530990,8180,8180,8180,8180,1
|
|
20241122,124600,818522810,8180,8180,8180,8180,10
|
|
20241122,124500,818441010,8180,8180,8180,8180,88
|
|
20241122,124400,817721170,8180,8180,8180,8180,0
|
|
20241122,124300,817721170,8180,8180,8180,8180,828
|
|
20241122,124200,810948130,8190,8190,8190,8190,0
|
|
20241122,124100,810948130,8190,8190,8190,8190,642
|
|
20241122,124000,805690150,8200,8200,8200,8200,77
|
|
20241122,123900,805058750,8190,8190,8190,8190,0
|
|
20241122,123800,805058750,8190,8190,8190,8190,5
|
|
20241122,123700,805017800,8190,8200,8200,8190,61
|
|
20241122,123600,804518200,8190,8190,8190,8190,100
|
|
20241122,123500,803699200,8200,8200,8200,8200,11
|
|
20241122,123400,803609000,8200,8200,8200,8200,90
|
|
20241122,123300,802871000,8200,8210,8210,8200,599
|
|
20241122,123200,797953700,8220,8220,8220,8220,215
|
|
20241122,123100,796186400,8220,8220,8220,8220,28
|
|
20241122,123000,795956240,8220,8220,8220,8220,117
|
|
20241122,122900,794994500,8220,8210,8220,8210,300
|
|
20241122,122800,792529500,8210,8220,8230,8210,53
|
|
20241122,122700,792094330,8200,8210,8210,8200,1000
|
|
20241122,122600,783892790,8220,8220,8220,8220,7
|
|
20241122,122500,783835250,8220,8220,8220,8220,1
|
|
20241122,122400,783827030,8210,8210,8210,8210,0
|
|
20241122,122300,783827030,8210,8210,8210,8200,797
|
|
20241122,122200,777285660,8210,8200,8210,8200,105
|
|
20241122,122100,776424610,8200,8200,8200,8200,51
|
|
20241122,122000,776006410,8210,8210,8210,8210,3
|
|
20241122,121900,775981780,8200,8210,8210,8200,3301
|
|
20241122,121800,748880580,8210,8210,8210,8210,10
|
|
20241122,121700,748798480,8200,8200,8200,8200,0
|
|
20241122,121600,748798480,8200,8200,8200,8200,1
|
|
20241122,121500,748790280,8200,8200,8200,8200,200
|
|
20241122,121400,747150280,8200,8210,8210,8200,199
|
|
20241122,121300,745517100,8210,8210,8210,8210,224
|
|
20241122,121200,743678060,8210,8200,8210,8200,263
|
|
20241122,121100,741521440,8200,8200,8200,8200,45
|
|
20241122,121000,741152440,8200,8200,8200,8200,1
|
|
20241122,120900,741144240,8210,8210,8210,8210,261
|
|
20241122,120800,739001430,8210,8210,8210,8210,0
|
|
20241122,120700,739001430,8210,8210,8210,8210,0
|
|
20241122,120600,739001430,8210,8210,8210,8210,0
|
|
20241122,120500,739001430,8210,8210,8210,8210,50
|
|
20241122,120400,738590930,8210,8210,8210,8210,31
|
|
20241122,120300,738336420,8220,8220,8220,8220,12
|
|
20241122,120200,738237780,8220,8220,8220,8220,3
|
|
20241122,120100,738213120,8220,8220,8220,8220,10
|
|
20241122,120000,738130920,8220,8220,8220,8220,0
|
|
20241122,115900,738130920,8220,8220,8220,8220,49
|
|
20241122,115800,737728140,8220,8220,8220,8220,50
|
|
20241122,115700,737317140,8220,8220,8220,8220,7
|
|
20241122,115600,737259600,8220,8220,8220,8220,1
|
|
20241122,115500,737251380,8210,8210,8210,8210,169
|
|
20241122,115400,735863890,8210,8210,8210,8210,0
|
|
20241122,115300,735863890,8210,8210,8210,8210,1
|
|
20241122,115200,735855680,8200,8200,8200,8200,0
|
|
20241122,115100,735855680,8200,8200,8200,8200,30
|
|
20241122,115000,735609680,8200,8200,8200,8200,0
|
|
20241122,114900,735609680,8200,8200,8200,8200,15
|
|
20241122,114800,735486680,8200,8200,8200,8200,50
|
|
20241122,114700,735076680,8190,8190,8190,8190,3
|
|
20241122,114600,735052110,8190,8190,8190,8190,0
|
|
20241122,114500,735052110,8190,8180,8190,8180,4
|
|
20241122,114400,735019360,8180,8180,8180,8180,1
|
|
20241122,114300,735011180,8170,8170,8170,8170,0
|
|
20241122,114200,735011180,8170,8170,8170,8170,100
|
|
20241122,114100,734194180,8190,8190,8190,8190,9
|
|
20241122,114000,734120470,8170,8190,8190,8170,27
|
|
20241122,113900,733899790,8180,8180,8180,8180,453
|
|
20241122,113800,730194250,8180,8180,8180,8180,19
|
|
20241122,113700,730038830,8180,8180,8180,8180,0
|
|
20241122,113600,730038830,8180,8180,8180,8180,5
|
|
20241122,113500,729997930,8170,8170,8170,8170,173
|
|
20241122,113400,728584520,8170,8170,8170,8170,384
|
|
20241122,113300,725447240,8170,8170,8170,8170,0
|
|
20241122,113200,725447240,8170,8180,8180,8170,523
|
|
20241122,113100,721169350,8180,8180,8180,8180,249
|
|
20241122,113000,719132530,8190,8190,8190,8190,121
|
|
20241122,112900,718141540,8190,8190,8190,8190,10
|
|
20241122,112800,718059640,8190,8190,8190,8190,6
|
|
20241122,112700,718010500,8180,8180,8180,8180,158
|
|
20241122,112600,716718060,8180,8190,8190,8180,210
|
|
20241122,112500,715000220,8190,8190,8190,8190,0
|
|
20241122,112400,715000220,8190,8190,8190,8190,6
|
|
20241122,112300,714951080,8190,8190,8190,8190,5
|
|
20241122,112200,714910130,8190,8190,8190,8190,386
|
|
20241122,112100,711748790,8190,8190,8190,8190,0
|
|
20241122,112000,711748790,8190,8190,8190,8190,114
|
|
20241122,111900,710815130,8190,8190,8190,8190,402
|
|
20241122,111800,707522750,8210,8210,8210,8210,0
|
|
20241122,111700,707522750,8210,8210,8210,8210,13
|
|
20241122,111600,707416020,8210,8210,8210,8210,50
|
|
20241122,111500,707005520,8210,8210,8210,8210,1
|
|
20241122,111400,706997310,8190,8190,8190,8190,10
|
|
20241122,111300,706915410,8190,8190,8190,8190,463
|
|
20241122,111200,703123440,8200,8200,8200,8200,259
|
|
20241122,111100,700999640,8200,8200,8200,8200,68
|
|
20241122,111000,700442040,8190,8200,8200,8190,338
|
|
20241122,110900,697670940,8200,8200,8200,8200,113
|
|
20241122,110800,696744340,8200,8200,8200,8200,117
|
|
20241122,110700,695784940,8210,8210,8210,8210,109
|
|
20241122,110600,694890050,8210,8210,8210,8210,2
|
|
20241122,110500,694873630,8200,8200,8200,8200,0
|
|
20241122,110400,694873630,8200,8200,8200,8200,0
|
|
20241122,110300,694873630,8200,8200,8200,8200,0
|
|
20241122,110200,694873630,8200,8200,8200,8200,0
|
|
20241122,110100,694873630,8200,8200,8200,8200,0
|
|
20241122,110000,694873630,8200,8200,8200,8200,407
|
|
20241122,105900,691536230,8200,8200,8200,8200,67
|
|
20241122,105800,690986830,8210,8230,8230,8210,52
|
|
20241122,105700,690559710,8210,8220,8220,8210,240
|
|
20241122,105600,688587810,8220,8220,8220,8220,0
|
|
20241122,105500,688587810,8220,8220,8220,8220,196
|
|
20241122,105400,686976690,8220,8220,8220,8220,1
|
|
20241122,105300,686968470,8220,8220,8220,8220,37
|
|
20241122,105200,686664330,8220,8220,8230,8220,245
|
|
20241122,105100,684650130,8220,8220,8220,8220,0
|
|
20241122,105000,684650130,8220,8220,8220,8220,5
|
|
20241122,104900,684609030,8210,8210,8210,8210,150
|
|
20241122,104800,683377530,8210,8210,8210,8210,20
|
|
20241122,104700,683213330,8210,8210,8210,8210,1
|
|
20241122,104600,683205120,8230,8220,8230,8220,120
|
|
20241122,104500,682218490,8230,8230,8230,8230,23
|
|
20241122,104400,682029200,8230,8230,8230,8230,4
|
|
20241122,104300,681996280,8230,8210,8230,8210,60
|
|
20241122,104200,681503640,8210,8230,8230,8210,61
|
|
20241122,104100,681002810,8210,8210,8210,8210,50
|
|
20241122,104000,680592310,8210,8210,8210,8210,80
|
|
20241122,103900,679935510,8200,8220,8220,8200,599
|
|
20241122,103800,675017320,8210,8210,8210,8210,0
|
|
20241122,103700,675017320,8210,8210,8210,8210,0
|
|
20241122,103600,675017320,8210,8210,8210,8210,96
|
|
20241122,103500,674229160,8210,8230,8230,8210,302
|
|
20241122,103400,671746590,8240,8250,8260,8240,6905
|
|
20241122,103300,614830680,8260,8260,8260,8260,100
|
|
20241122,103200,614004680,8260,8260,8260,8260,132
|
|
20241122,103100,612914360,8260,8260,8260,8260,1
|
|
20241122,103000,612906100,8260,8260,8260,8260,1
|
|
20241122,102900,612897840,8260,8260,8260,8260,0
|
|
20241122,102800,612897840,8260,8260,8260,8260,242
|
|
20241122,102700,610898920,8270,8260,8270,8260,103
|
|
20241122,102600,610047610,8270,8270,8270,8270,9
|
|
20241122,102500,609973180,8260,8260,8260,8260,13
|
|
20241122,102400,609865800,8270,8270,8270,8270,58
|
|
20241122,102300,609386140,8270,8260,8270,8250,236
|
|
20241122,102200,607436530,8250,8250,8250,8250,0
|
|
20241122,102100,607436530,8250,8250,8270,8250,112
|
|
20241122,102000,606512370,8250,8250,8250,8250,0
|
|
20241122,101900,606512370,8250,8250,8250,8250,409
|
|
20241122,101800,603138120,8250,8250,8250,8250,909
|
|
20241122,101700,595638870,8250,8260,8260,8250,220
|
|
20241122,101600,593822670,8260,8250,8260,8250,321
|
|
20241122,101500,591171460,8250,8240,8250,8240,131
|
|
20241122,101400,590091420,8240,8250,8250,8240,110
|
|
20241122,101300,589184020,8250,8240,8250,8240,36
|
|
20241122,101200,588887240,8210,8240,8240,8210,1202
|
|
20241122,101100,578982820,8200,8200,8200,8200,382
|
|
20241122,101000,575850420,8190,8190,8190,8190,550
|
|
20241122,100900,571345920,8180,8240,8240,8180,2307
|
|
20241122,100800,552421030,8240,8270,8300,8240,6907
|
|
20241122,100700,495386430,8300,8290,8300,8290,104
|
|
20241122,100600,494524230,8280,8280,8280,8280,100
|
|
20241122,100500,493696230,8300,8290,8300,8290,3
|
|
20241122,100400,493671350,8290,8290,8300,8280,3083
|
|
20241122,100300,468124250,8300,8290,8300,8290,101
|
|
20241122,100200,467286950,8300,8300,8300,8300,1052
|
|
20241122,100100,458555350,8300,8310,8310,8300,295
|
|
20241122,100000,456106300,8310,8310,8310,8310,85
|
|
20241122,095900,455399950,8310,8300,8310,8300,867
|
|
20241122,095800,448203480,8300,8300,8300,8300,8
|
|
20241122,095700,448137080,8300,8310,8310,8300,503
|
|
20241122,095600,443962150,8310,8310,8310,8300,71
|
|
20241122,095500,443372650,8300,8300,8300,8300,0
|
|
20241122,095400,443372650,8300,8300,8300,8300,1
|
|
20241122,095300,443364350,8300,8300,8300,8300,80
|
|
20241122,095200,442700350,8300,8300,8300,8290,1681
|
|
20241122,095100,428748140,8310,8320,8330,8300,1886
|
|
20241122,095000,413071720,8340,8340,8350,8320,3147
|
|
20241122,094900,386836300,8340,8340,8340,8330,161
|
|
20241122,094800,385493680,8330,8330,8330,8320,849
|
|
20241122,094700,378421520,8330,8320,8330,8320,19
|
|
20241122,094600,378263350,8320,8330,8330,8320,12
|
|
20241122,094500,378163410,8330,8320,8330,8320,14
|
|
20241122,094400,378046890,8320,8330,8330,8320,294
|
|
20241122,094300,375600610,8330,8330,8330,8330,0
|
|
20241122,094200,375600610,8330,8340,8340,8330,527
|
|
20241122,094100,371209700,8320,8340,8350,8320,462
|
|
20241122,094000,367353410,8340,8320,8340,8320,1214
|
|
20241122,093900,357235830,8320,8310,8320,8310,244
|
|
20241122,093800,355205830,8300,8290,8300,8290,181
|
|
20241122,093700,353704860,8290,8300,8300,8290,1497
|
|
20241122,093600,341280020,8310,8330,8330,8310,7
|
|
20241122,093500,341221820,8340,8330,8350,8300,1001
|
|
20241122,093400,332904150,8350,8350,8350,8340,340
|
|
20241122,093300,330065250,8350,8340,8350,8300,956
|
|
20241122,093200,322098350,8350,8350,8350,8350,101
|
|
20241122,093100,321255000,8350,8330,8350,8300,2700
|
|
20241122,093000,298769810,8320,8290,8320,8290,996
|
|
20241122,092900,290498730,8290,8300,8300,8290,260
|
|
20241122,092800,288341990,8300,8290,8300,8290,659
|
|
20241122,092700,282875400,8290,8300,8300,8290,325
|
|
20241122,092600,280177940,8300,8300,8310,8290,405
|
|
20241122,092500,276818600,8290,8290,8300,8290,1368
|
|
20241122,092400,265477790,8300,8310,8320,8300,4064
|
|
20241122,092300,231669190,8290,8270,8330,8270,5810
|
|
20241122,092200,183424110,8280,8260,8280,8260,1473
|
|
20241122,092100,171252150,8250,8250,8260,8250,57
|
|
20241122,092000,170781390,8250,8250,8250,8230,1283
|
|
20241122,091900,160207170,8230,8230,8250,8230,273
|
|
20241122,091800,157955960,8240,8230,8240,8230,588
|
|
20241122,091700,153112120,8230,8220,8230,8220,844
|
|
20241122,091600,146167960,8200,8200,8200,8200,3243
|
|
20241122,091500,119575360,8220,8220,8220,8210,313
|
|
20241122,091400,117004560,8220,8230,8230,8220,289
|
|
20241122,091300,114626440,8230,8220,8230,8210,595
|
|
20241122,091200,109731910,8230,8220,8230,8210,772
|
|
20241122,091100,103383740,8220,8200,8220,8200,578
|
|
20241122,091000,98634100,8200,8180,8210,8140,2091
|
|
20241122,090900,81490270,8180,8170,8180,8130,745
|
|
20241122,090800,75419160,8170,8160,8170,8150,2835
|
|
20241122,090700,52305260,8160,8160,8160,8160,1
|
|
20241122,090600,52297100,8160,8160,8160,8160,47
|
|
20241122,090500,51913580,8160,8160,8160,8100,1646
|
|
20241122,090400,38547980,8160,8120,8160,8120,1935
|
|
20241122,090300,22774410,8120,8140,8150,8120,1264
|
|
20241122,090200,12484940,8150,8150,8150,8120,244
|
|
20241122,090100,10496370,8150,8150,8150,8100,1281
|
|
20241122,090000,89760,8160,8160,8160,8160,11
|