620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,191700,218104900,8970,8970,8970,8970,170
|
|
20241115,191600,218104900,8970,8970,8970,8970,0
|
|
20241115,191500,218104900,8970,8970,8970,8970,0
|
|
20241115,191400,218104900,8970,8970,8970,8970,0
|
|
20241115,191300,218104900,8970,8970,8970,8970,0
|
|
20241115,191200,218104900,8970,8970,8970,8970,0
|
|
20241115,191100,218104900,8970,8970,8970,8970,0
|
|
20241115,191000,218104900,8970,8970,8970,8970,0
|
|
20241115,190900,218104900,8970,8970,8970,8970,0
|
|
20241115,190800,218104900,8970,8970,8970,8970,0
|
|
20241115,190700,218104900,8970,8970,8970,8970,0
|
|
20241115,190600,218104900,8970,8970,8970,8970,0
|
|
20241115,190500,218104900,8970,8970,8970,8970,0
|
|
20241115,190400,218104900,8970,8970,8970,8970,0
|
|
20241115,190300,218104900,8970,8970,8970,8970,0
|
|
20241115,190200,218104900,8970,8970,8970,8970,0
|
|
20241115,190100,218104900,8970,8970,8970,8970,0
|
|
20241115,190000,218104900,8970,8970,8970,8970,0
|
|
20241115,185900,218104900,8970,8970,8970,8970,0
|
|
20241115,185800,218104900,8970,8970,8970,8970,0
|
|
20241115,185700,218104900,8970,8970,8970,8970,0
|
|
20241115,185600,218104900,8970,8970,8970,8970,0
|
|
20241115,185500,218104900,8970,8970,8970,8970,0
|
|
20241115,185400,218104900,8970,8970,8970,8970,0
|
|
20241115,185300,218104900,8970,8970,8970,8970,0
|
|
20241115,185200,218104900,8970,8970,8970,8970,0
|
|
20241115,185100,218104900,8970,8970,8970,8970,0
|
|
20241115,185000,218104900,8970,8970,8970,8970,0
|
|
20241115,184900,218104900,8970,8970,8970,8970,0
|
|
20241115,184800,218104900,8970,8970,8970,8970,0
|
|
20241115,184700,218104900,8970,8970,8970,8970,170
|
|
20241115,184600,218104900,8970,8970,8970,8970,0
|
|
20241115,184500,218104900,8970,8970,8970,8970,0
|
|
20241115,184400,218104900,8970,8970,8970,8970,0
|
|
20241115,184300,218104900,8970,8970,8970,8970,0
|
|
20241115,184200,218104900,8970,8970,8970,8970,0
|
|
20241115,184100,218104900,8970,8970,8970,8970,0
|
|
20241115,184000,218104900,8970,8970,8970,8970,0
|
|
20241115,183900,218104900,8970,8970,8970,8970,0
|
|
20241115,183800,218104900,8970,8970,8970,8970,0
|
|
20241115,183700,218104900,8970,8970,8970,8970,0
|
|
20241115,183600,218104900,8970,8970,8970,8970,0
|
|
20241115,183500,218104900,8970,8970,8970,8970,0
|
|
20241115,183400,218104900,8970,8970,8970,8970,0
|
|
20241115,183300,218104900,8970,8970,8970,8970,0
|
|
20241115,183200,218104900,8970,8970,8970,8970,0
|
|
20241115,183100,218104900,8970,8970,8970,8970,0
|
|
20241115,183000,218104900,8970,8970,8970,8970,0
|
|
20241115,182900,218104900,8970,8970,8970,8970,0
|
|
20241115,182800,218104900,8970,8970,8970,8970,0
|
|
20241115,182700,218104900,8970,8970,8970,8970,0
|
|
20241115,182600,218104900,8970,8970,8970,8970,0
|
|
20241115,182500,218104900,8970,8970,8970,8970,0
|
|
20241115,182400,218104900,8970,8970,8970,8970,0
|
|
20241115,182300,218104900,8970,8970,8970,8970,0
|
|
20241115,182200,218104900,8970,8970,8970,8970,0
|
|
20241115,182100,218104900,8970,8970,8970,8970,0
|
|
20241115,182000,218104900,8970,8970,8970,8970,0
|
|
20241115,181900,218104900,8970,8970,8970,8970,0
|
|
20241115,181800,218104900,8970,8970,8970,8970,0
|
|
20241115,181700,218104900,8970,8970,8970,8970,170
|
|
20241115,181600,218104900,8970,8970,8970,8970,0
|
|
20241115,181500,218104900,8970,8970,8970,8970,0
|
|
20241115,181400,218104900,8970,8970,8970,8970,0
|
|
20241115,181300,218104900,8970,8970,8970,8970,0
|
|
20241115,181200,218104900,8970,8970,8970,8970,0
|
|
20241115,181100,218104900,8970,8970,8970,8970,0
|
|
20241115,181000,218104900,8970,8970,8970,8970,0
|
|
20241115,180900,218104900,8970,8970,8970,8970,0
|
|
20241115,180800,218104900,8970,8970,8970,8970,0
|
|
20241115,180700,218104900,8970,8970,8970,8970,0
|
|
20241115,180600,218104900,8970,8970,8970,8970,0
|
|
20241115,180500,218104900,8970,8970,8970,8970,0
|
|
20241115,180400,218104900,8970,8970,8970,8970,0
|
|
20241115,180300,218104900,8970,8970,8970,8970,0
|
|
20241115,180200,218104900,8970,8970,8970,8970,0
|
|
20241115,180100,218104900,8970,8970,8970,8970,0
|
|
20241115,180000,218104900,8970,8970,8970,8970,0
|
|
20241115,175900,218104900,8970,8970,8970,8970,0
|
|
20241115,175800,218104900,8970,8970,8970,8970,0
|
|
20241115,175700,218104900,8970,8970,8970,8970,0
|
|
20241115,175600,218104900,8970,8970,8970,8970,0
|
|
20241115,175500,218104900,8970,8970,8970,8970,0
|
|
20241115,175400,218104900,8970,8970,8970,8970,0
|
|
20241115,175300,218104900,8970,8970,8970,8970,0
|
|
20241115,175200,218104900,8970,8970,8970,8970,0
|
|
20241115,175100,218104900,8970,8970,8970,8970,0
|
|
20241115,175000,218104900,8970,8970,8970,8970,0
|
|
20241115,174900,218104900,8970,8970,8970,8970,0
|
|
20241115,174800,218104900,8970,8970,8970,8970,0
|
|
20241115,174700,218104900,8970,8970,8970,8970,170
|
|
20241115,174600,218104900,8970,8970,8970,8970,0
|
|
20241115,174500,218104900,8970,8970,8970,8970,0
|
|
20241115,174400,218104900,8970,8970,8970,8970,0
|
|
20241115,174300,218104900,8970,8970,8970,8970,0
|
|
20241115,174200,218104900,8970,8970,8970,8970,0
|
|
20241115,174100,218104900,8970,8970,8970,8970,0
|
|
20241115,174000,218104900,8970,8970,8970,8970,0
|
|
20241115,173900,218104900,8970,8970,8970,8970,0
|
|
20241115,173800,218104900,8970,8970,8970,8970,0
|
|
20241115,173700,218104900,8970,8970,8970,8970,0
|
|
20241115,173600,218104900,8970,8970,8970,8970,0
|
|
20241115,173500,218104900,8970,8970,8970,8970,0
|
|
20241115,173400,218104900,8970,8970,8970,8970,0
|
|
20241115,173300,218104900,8970,8970,8970,8970,0
|
|
20241115,173200,218104900,8970,8970,8970,8970,0
|
|
20241115,173100,218104900,8970,8970,8970,8970,0
|
|
20241115,173000,218104900,8970,8970,8970,8970,0
|
|
20241115,172900,218104900,8970,8970,8970,8970,0
|
|
20241115,172800,218104900,8970,8970,8970,8970,0
|
|
20241115,172700,218104900,8970,8970,8970,8970,0
|
|
20241115,172600,218104900,8970,8970,8970,8970,0
|
|
20241115,172500,218104900,8970,8970,8970,8970,0
|
|
20241115,172400,218104900,8970,8970,8970,8970,0
|
|
20241115,172300,218104900,8970,8970,8970,8970,0
|
|
20241115,172200,218104900,8970,8970,8970,8970,0
|
|
20241115,172100,218104900,8970,8970,8970,8970,0
|
|
20241115,172000,218104900,8970,8970,8970,8970,0
|
|
20241115,171900,218104900,8970,8970,8970,8970,0
|
|
20241115,171800,218104900,8970,8970,8970,8970,0
|
|
20241115,171700,218104900,8970,8970,8970,8970,170
|
|
20241115,171600,218104900,8970,8970,8970,8970,0
|
|
20241115,171500,218104900,8970,8970,8970,8970,0
|
|
20241115,171400,218104900,8970,8970,8970,8970,0
|
|
20241115,171300,218104900,8970,8970,8970,8970,0
|
|
20241115,171200,218104900,8970,8970,8970,8970,0
|
|
20241115,171100,218104900,8970,8970,8970,8970,0
|
|
20241115,171000,218104900,8970,8970,8970,8970,0
|
|
20241115,170900,218104900,8970,8970,8970,8970,0
|
|
20241115,170800,218104900,8970,8970,8970,8970,0
|
|
20241115,170700,218104900,8970,8970,8970,8970,0
|
|
20241115,170600,218104900,8970,8970,8970,8970,0
|
|
20241115,170500,218104900,8970,8970,8970,8970,0
|
|
20241115,170400,218104900,8970,8970,8970,8970,0
|
|
20241115,170300,218104900,8970,8970,8970,8970,0
|
|
20241115,170200,218104900,8970,8970,8970,8970,0
|
|
20241115,170100,218104900,8970,8970,8970,8970,0
|
|
20241115,170000,218104900,8970,8970,8970,8970,0
|
|
20241115,165900,218104900,8970,8970,8970,8970,0
|
|
20241115,165800,218104900,8970,8970,8970,8970,0
|
|
20241115,165700,218104900,8970,8970,8970,8970,0
|
|
20241115,165600,218104900,8970,8970,8970,8970,0
|
|
20241115,165500,218104900,8970,8970,8970,8970,0
|
|
20241115,165400,218104900,8970,8970,8970,8970,0
|
|
20241115,165300,218104900,8970,8970,8970,8970,0
|
|
20241115,165200,218104900,8970,8970,8970,8970,0
|
|
20241115,165100,218104900,8970,8970,8970,8970,0
|
|
20241115,165000,218104900,8970,8970,8970,8970,0
|
|
20241115,164900,218104900,8970,8970,8970,8970,0
|
|
20241115,164800,218104900,8970,8970,8970,8970,0
|
|
20241115,164700,218104900,8970,8970,8970,8970,170
|
|
20241115,164600,218104900,8970,8970,8970,8970,0
|
|
20241115,164500,218104900,8970,8970,8970,8970,0
|
|
20241115,164400,218104900,8970,8970,8970,8970,0
|
|
20241115,164300,218104900,8970,8970,8970,8970,0
|
|
20241115,164200,218104900,8970,8970,8970,8970,0
|
|
20241115,164100,218104900,8970,8970,8970,8970,0
|
|
20241115,164000,218104900,8970,8970,8970,8970,0
|
|
20241115,163900,218104900,8970,8970,8970,8970,0
|
|
20241115,163800,218104900,8970,8970,8970,8970,0
|
|
20241115,163700,218104900,8970,8970,8970,8970,0
|
|
20241115,163600,218104900,8970,8970,8970,8970,0
|
|
20241115,163500,218104900,8970,8970,8970,8970,0
|
|
20241115,163400,218104900,8970,8970,8970,8970,0
|
|
20241115,163300,218104900,8970,8970,8970,8970,0
|
|
20241115,163200,218104900,8970,8970,8970,8970,0
|
|
20241115,163100,218104900,8970,8970,8970,8970,0
|
|
20241115,163000,218104900,8970,8970,8970,8970,0
|
|
20241115,162900,218104900,8970,8970,8970,8970,0
|
|
20241115,162800,218104900,8970,8970,8970,8970,0
|
|
20241115,162700,218104900,8970,8970,8970,8970,0
|
|
20241115,162600,218104900,8970,8970,8970,8970,0
|
|
20241115,162500,218104900,8970,8970,8970,8970,0
|
|
20241115,162400,218104900,8970,8970,8970,8970,0
|
|
20241115,162300,218104900,8970,8970,8970,8970,0
|
|
20241115,162200,218104900,8970,8970,8970,8970,0
|
|
20241115,162100,218104900,8970,8970,8970,8970,0
|
|
20241115,162000,218104900,8970,8970,8970,8970,0
|
|
20241115,161900,218104900,8970,8970,8970,8970,0
|
|
20241115,161800,218104900,8970,8970,8970,8970,0
|
|
20241115,161700,218104900,8970,8970,8970,8970,170
|
|
20241115,161600,218104900,8970,8970,8970,8970,0
|
|
20241115,161500,218104900,8970,8970,8970,8970,0
|
|
20241115,161400,218104900,8970,8970,8970,8970,0
|
|
20241115,161300,218104900,8970,8970,8970,8970,0
|
|
20241115,161200,218104900,8970,8970,8970,8970,0
|
|
20241115,161100,218104900,8970,8970,8970,8970,0
|
|
20241115,161000,218104900,8970,8970,8970,8970,0
|
|
20241115,160900,218104900,8970,8970,8970,8970,0
|
|
20241115,160800,218104900,8970,8970,8970,8970,0
|
|
20241115,160700,218104900,8970,8970,8970,8970,0
|
|
20241115,160600,218104900,8970,8970,8970,8970,0
|
|
20241115,160500,218104900,8970,8970,8970,8970,0
|
|
20241115,160400,218104900,8970,8970,8970,8970,0
|
|
20241115,160300,218104900,8970,8970,8970,8970,0
|
|
20241115,160200,218104900,8970,8970,8970,8970,0
|
|
20241115,160100,218104900,8970,8970,8970,8970,0
|
|
20241115,160000,218104900,8970,8970,8970,8970,0
|
|
20241115,155900,218104900,8970,8970,8970,8970,0
|
|
20241115,155800,218104900,8970,8970,8970,8970,0
|
|
20241115,155700,218104900,8970,8970,8970,8970,0
|
|
20241115,155600,218104900,8970,8970,8970,8970,0
|
|
20241115,155500,218104900,8970,8970,8970,8970,0
|
|
20241115,155400,218104900,8970,8970,8970,8970,0
|
|
20241115,155300,218104900,8970,8970,8970,8970,0
|
|
20241115,155200,218104900,8970,8970,8970,8970,0
|
|
20241115,155100,218104900,8970,8970,8970,8970,0
|
|
20241115,155000,218104900,8970,8970,8970,8970,0
|
|
20241115,154900,218104900,8970,8970,8970,8970,0
|
|
20241115,154800,218104900,8970,8970,8970,8970,0
|
|
20241115,154700,218104900,8970,8970,8970,8970,170
|
|
20241115,154600,218104900,8970,8970,8970,8970,0
|
|
20241115,154500,218104900,8970,8970,8970,8970,0
|
|
20241115,154400,218104900,8970,8970,8970,8970,0
|
|
20241115,154300,218104900,8970,8970,8970,8970,0
|
|
20241115,154200,218104900,8970,8970,8970,8970,0
|
|
20241115,154100,218104900,8970,8970,8970,8970,0
|
|
20241115,154000,218104900,8970,8970,8970,8970,0
|
|
20241115,153900,218104900,8970,8970,8970,8970,0
|
|
20241115,153800,218104900,8970,8970,8970,8970,0
|
|
20241115,153700,218104900,8970,8970,8970,8970,0
|
|
20241115,153600,218104900,8970,8970,8970,8970,0
|
|
20241115,153500,218104900,8970,8970,8970,8970,0
|
|
20241115,153400,218104900,8970,8970,8970,8970,0
|
|
20241115,153300,218104900,8970,8970,8970,8970,0
|
|
20241115,153200,218104900,8970,8970,8970,8970,0
|
|
20241115,153100,218104900,8970,8970,8970,8970,0
|
|
20241115,153000,218104900,8970,8970,8970,8970,170
|
|
20241115,152900,216580000,9000,9000,9000,9000,0
|
|
20241115,152800,216580000,9000,9000,9000,9000,0
|
|
20241115,152700,216580000,9000,9000,9000,9000,0
|
|
20241115,152600,216580000,9000,9000,9000,9000,0
|
|
20241115,152500,216580000,9000,9000,9000,9000,0
|
|
20241115,152400,216580000,9000,9000,9000,9000,0
|
|
20241115,152300,216580000,9000,9000,9000,9000,0
|
|
20241115,152200,216580000,9000,9000,9000,9000,0
|
|
20241115,152100,216580000,9000,9000,9000,9000,0
|
|
20241115,152000,216580000,9000,9000,9000,9000,0
|
|
20241115,151900,216580000,9000,9000,9000,9000,22
|
|
20241115,151800,216382000,8970,8970,8970,8970,0
|
|
20241115,151700,216382000,8970,8970,8970,8970,0
|
|
20241115,151600,216382000,8970,8970,8970,8970,0
|
|
20241115,151500,216382000,8970,8970,8970,8970,1
|
|
20241115,151400,216373030,9000,8970,9000,8970,6
|
|
20241115,151300,216319180,9000,8980,9000,8970,16
|
|
20241115,151200,216175510,9000,9000,9000,9000,2
|
|
20241115,151100,216157510,9000,9000,9000,9000,0
|
|
20241115,151000,216157510,9000,9000,9000,9000,1
|
|
20241115,150900,216148510,9030,9000,9030,9000,15
|
|
20241115,150800,216013480,9030,9020,9030,9020,120
|
|
20241115,150700,214931070,9000,8990,9000,8990,46
|
|
20241115,150600,214517210,8980,8970,8980,8970,69
|
|
20241115,150500,213897970,8970,8970,8970,8970,0
|
|
20241115,150400,213897970,8970,8940,8970,8940,6
|
|
20241115,150300,213844300,8940,8970,8980,8940,6
|
|
20241115,150200,213790580,8940,8940,8940,8940,0
|
|
20241115,150100,213790580,8940,8970,8970,8940,136
|
|
20241115,150000,212572170,8980,8980,8980,8980,29
|
|
20241115,145900,212311750,8990,8990,8990,8990,0
|
|
20241115,145800,212311750,8990,8990,8990,8990,11
|
|
20241115,145700,212212860,9010,9010,9010,9010,0
|
|
20241115,145600,212212860,9010,9010,9010,9010,43
|
|
20241115,145500,211825430,9020,9020,9020,9020,0
|
|
20241115,145400,211825430,9020,9020,9020,9020,0
|
|
20241115,145300,211825430,9020,9020,9020,9020,1
|
|
20241115,145200,211816410,9010,9020,9030,8990,350
|
|
20241115,145100,208667880,9010,9000,9010,9000,332
|
|
20241115,145000,205676760,9010,9010,9010,9010,0
|
|
20241115,144900,205676760,9010,9010,9010,9010,0
|
|
20241115,144800,205676760,9010,9010,9010,9010,2
|
|
20241115,144700,205658740,9000,9000,9000,9000,334
|
|
20241115,144600,202652740,9000,9000,9000,9000,0
|
|
20241115,144500,202652740,9000,9000,9000,9000,0
|
|
20241115,144400,202652740,9000,9000,9000,9000,0
|
|
20241115,144300,202652740,9000,9000,9000,9000,0
|
|
20241115,144200,202652740,9000,9000,9000,9000,0
|
|
20241115,144100,202652740,9000,9000,9000,9000,0
|
|
20241115,144000,202652740,9000,9000,9000,9000,0
|
|
20241115,143900,202652740,9000,9000,9000,9000,0
|
|
20241115,143800,202652740,9000,9000,9000,9000,0
|
|
20241115,143700,202652740,9000,9000,9000,9000,0
|
|
20241115,143600,202652740,9000,9000,9000,9000,0
|
|
20241115,143500,202652740,9000,9000,9000,9000,0
|
|
20241115,143400,202652740,9000,9000,9000,9000,0
|
|
20241115,143300,202652740,9000,9000,9000,9000,0
|
|
20241115,143200,202652740,9000,9000,9000,9000,0
|
|
20241115,143100,202652740,9000,9000,9000,9000,0
|
|
20241115,143000,202652740,9000,9000,9000,9000,10
|
|
20241115,142900,202562740,9000,9000,9000,9000,0
|
|
20241115,142800,202562740,9000,9000,9000,9000,0
|
|
20241115,142700,202562740,9000,9050,9050,8990,1160
|
|
20241115,142600,192093520,9050,9050,9050,9050,1
|
|
20241115,142500,192084470,9090,9040,9090,9040,8
|
|
20241115,142400,192011860,9030,9030,9030,9000,4
|
|
20241115,142300,191975770,9000,9030,9080,8990,125
|
|
20241115,142200,190848940,9000,9030,9040,9000,854
|
|
20241115,142100,183156930,9100,9040,9100,9040,50
|
|
20241115,142000,182702180,9070,9030,9070,9030,2
|
|
20241115,141900,182684080,9080,9040,9080,9020,108
|
|
20241115,141800,181706320,9040,9010,9040,9010,6
|
|
20241115,141700,181652170,9040,9040,9040,9040,0
|
|
20241115,141600,181652170,9040,9020,9040,9020,6
|
|
20241115,141500,181597980,9010,9010,9010,9010,3
|
|
20241115,141400,181570950,9040,9020,9040,9020,65
|
|
20241115,141300,180984530,9020,9020,9020,9020,0
|
|
20241115,141200,180984530,9020,8990,9020,8990,177
|
|
20241115,141100,179391310,9000,8960,9000,8960,432
|
|
20241115,141000,175514800,8960,8960,8960,8960,23
|
|
20241115,140900,175308720,8960,8950,8960,8950,8
|
|
20241115,140800,175237100,8960,8960,8960,8960,1
|
|
20241115,140700,175228140,8950,8950,8960,8950,3
|
|
20241115,140600,175201280,8960,8950,8960,8930,12
|
|
20241115,140500,175093900,8960,8940,8960,8940,14
|
|
20241115,140400,174968580,8960,8930,8960,8930,16
|
|
20241115,140300,174825520,8940,8940,8940,8940,13
|
|
20241115,140200,174709300,8960,8920,8960,8920,2
|
|
20241115,140100,174691420,8970,8970,8970,8970,0
|
|
20241115,140000,174691420,8970,8970,8970,8970,0
|
|
20241115,135900,174691420,8970,8970,8970,8970,0
|
|
20241115,135800,174691420,8970,8970,8970,8970,5
|
|
20241115,135700,174646570,8970,8970,8970,8970,5
|
|
20241115,135600,174601720,8970,8970,8970,8970,0
|
|
20241115,135500,174601720,8970,8970,8970,8970,0
|
|
20241115,135400,174601720,8970,8900,8970,8900,108
|
|
20241115,135300,173637290,8900,8900,8900,8900,0
|
|
20241115,135200,173637290,8900,8900,8900,8900,0
|
|
20241115,135100,173637290,8900,8900,8900,8900,0
|
|
20241115,135000,173637290,8900,8900,8900,8900,0
|
|
20241115,134900,173637290,8900,8900,8900,8900,0
|
|
20241115,134800,173637290,8900,8900,8900,8900,0
|
|
20241115,134700,173637290,8900,8890,8900,8890,19
|
|
20241115,134600,173468200,8890,8890,8890,8890,0
|
|
20241115,134500,173468200,8890,8890,8890,8890,0
|
|
20241115,134400,173468200,8890,8890,8890,8890,0
|
|
20241115,134300,173468200,8890,8890,8890,8890,0
|
|
20241115,134200,173468200,8890,8890,8890,8890,0
|
|
20241115,134100,173468200,8890,8890,8890,8890,0
|
|
20241115,134000,173468200,8890,8890,8890,8890,0
|
|
20241115,133900,173468200,8890,8890,8890,8890,0
|
|
20241115,133800,173468200,8890,8890,8890,8890,1
|
|
20241115,133700,173459310,8890,8890,8890,8890,0
|
|
20241115,133600,173459310,8890,8890,8890,8890,0
|
|
20241115,133500,173459310,8890,8890,8890,8890,0
|
|
20241115,133400,173459310,8890,8890,8890,8890,0
|
|
20241115,133300,173459310,8890,8890,8890,8890,0
|
|
20241115,133200,173459310,8890,8890,8890,8890,5
|
|
20241115,133100,173414860,8890,8890,8890,8890,0
|
|
20241115,133000,173414860,8890,8890,8890,8890,0
|
|
20241115,132900,173414860,8890,8890,8890,8890,0
|
|
20241115,132800,173414860,8890,8890,8890,8890,5
|
|
20241115,132700,173370410,8890,8890,8890,8890,1
|
|
20241115,132600,173361520,8890,8890,8890,8890,0
|
|
20241115,132500,173361520,8890,8890,8890,8890,0
|
|
20241115,132400,173361520,8890,8890,8890,8890,44
|
|
20241115,132300,172970360,8890,8890,8890,8890,6
|
|
20241115,132200,172917020,8890,8890,8890,8890,2
|
|
20241115,132100,172899240,8880,8870,8890,8850,77
|
|
20241115,132000,172215800,8860,8900,8900,8860,57
|
|
20241115,131900,171709840,8900,8900,8900,8900,0
|
|
20241115,131800,171709840,8900,8900,8900,8900,0
|
|
20241115,131700,171709840,8900,8930,8930,8900,176
|
|
20241115,131600,170142700,8960,8960,8960,8960,0
|
|
20241115,131500,170142700,8960,8960,8960,8960,0
|
|
20241115,131400,170142700,8960,8960,8960,8960,0
|
|
20241115,131300,170142700,8960,8960,8960,8960,0
|
|
20241115,131200,170142700,8960,8960,8960,8960,0
|
|
20241115,131100,170142700,8960,8960,8960,8960,0
|
|
20241115,131000,170142700,8960,8960,8960,8940,3
|
|
20241115,130900,170115840,8960,8960,8960,8960,0
|
|
20241115,130800,170115840,8960,8960,8960,8960,0
|
|
20241115,130700,170115840,8960,8960,8960,8960,2
|
|
20241115,130600,170097920,8960,8960,8960,8960,1
|
|
20241115,130500,170088960,8930,8930,8930,8930,0
|
|
20241115,130400,170088960,8930,8930,8930,8930,0
|
|
20241115,130300,170088960,8930,8930,8930,8930,0
|
|
20241115,130200,170088960,8930,8930,8930,8930,0
|
|
20241115,130100,170088960,8930,8940,8960,8930,6
|
|
20241115,130000,170035280,8960,8960,8960,8960,0
|
|
20241115,125900,170035280,8960,8920,8960,8920,2
|
|
20241115,125800,170017400,8930,8930,8930,8930,0
|
|
20241115,125700,170017400,8930,8930,8930,8930,0
|
|
20241115,125600,170017400,8930,8920,8930,8910,44
|
|
20241115,125500,169625220,8950,8950,8950,8950,0
|
|
20241115,125400,169625220,8950,8940,8960,8940,3
|
|
20241115,125300,169598370,8960,8960,8960,8960,0
|
|
20241115,125200,169598370,8960,8960,8970,8940,29
|
|
20241115,125100,169338290,8970,8970,8970,8970,0
|
|
20241115,125000,169338290,8970,8950,8970,8950,54
|
|
20241115,124900,168854950,8950,8950,8950,8950,0
|
|
20241115,124800,168854950,8950,8950,8950,8950,0
|
|
20241115,124700,168854950,8950,8950,8950,8950,0
|
|
20241115,124600,168854950,8950,8950,8950,8950,2
|
|
20241115,124500,168837050,8970,9000,9000,8940,16
|
|
20241115,124400,168693630,8960,8940,8960,8930,876
|
|
20241115,124300,160858570,8950,8970,8970,8950,355
|
|
20241115,124200,157676860,8980,8980,8980,8980,109
|
|
20241115,124100,156698040,8980,8970,9000,8970,363
|
|
20241115,124000,153434600,8990,8990,8990,8990,0
|
|
20241115,123900,153434600,8990,8990,8990,8990,0
|
|
20241115,123800,153434600,8990,8990,8990,8990,0
|
|
20241115,123700,153434600,8990,8990,8990,8990,0
|
|
20241115,123600,153434600,8990,8990,8990,8990,0
|
|
20241115,123500,153434600,8990,8990,8990,8990,0
|
|
20241115,123400,153434600,8990,8970,8990,8970,23
|
|
20241115,123300,153228250,8970,8970,8970,8970,30
|
|
20241115,123200,152959150,8990,8990,8990,8960,3
|
|
20241115,123100,152932210,8990,8900,8990,8900,768
|
|
20241115,123000,146081750,8910,8880,8910,8880,1186
|
|
20241115,122900,135535030,8880,8880,8890,8870,129
|
|
20241115,122800,134389500,8880,8880,8880,8880,0
|
|
20241115,122700,134389500,8880,8880,8880,8880,0
|
|
20241115,122600,134389500,8880,8880,8880,8880,0
|
|
20241115,122500,134389500,8880,8890,8890,8870,9
|
|
20241115,122400,134309580,8880,8870,8890,8870,606
|
|
20241115,122300,128929300,8870,8870,8870,8870,167
|
|
20241115,122200,127448010,8870,8860,8870,8860,214
|
|
20241115,122100,125551900,8870,8870,8870,8870,0
|
|
20241115,122000,125551900,8870,8860,8870,8860,110
|
|
20241115,121900,124577250,8870,8860,8870,8860,97
|
|
20241115,121800,123717790,8860,8860,8860,8860,11
|
|
20241115,121700,123620330,8860,8860,8860,8860,0
|
|
20241115,121600,123620330,8860,8870,8880,8860,225
|
|
20241115,121500,121625770,8870,8870,8870,8870,114
|
|
20241115,121400,120614590,8870,8870,8870,8870,0
|
|
20241115,121300,120614590,8870,8870,8870,8870,0
|
|
20241115,121200,120614590,8870,8870,8870,8870,8
|
|
20241115,121100,120543630,8870,8870,8870,8870,0
|
|
20241115,121000,120543630,8870,8870,8870,8870,0
|
|
20241115,120900,120543630,8870,8860,8870,8860,34
|
|
20241115,120800,120242080,8870,8870,8870,8870,0
|
|
20241115,120700,120242080,8870,8870,8870,8870,0
|
|
20241115,120600,120242080,8870,8870,8870,8870,0
|
|
20241115,120500,120242080,8870,8860,8870,8860,27
|
|
20241115,120400,120002610,8870,8860,8870,8860,20
|
|
20241115,120300,119825220,8870,8870,8870,8870,0
|
|
20241115,120200,119825220,8870,8860,8870,8850,231
|
|
20241115,120100,117780580,8870,8870,8870,8870,0
|
|
20241115,120000,117780580,8870,8870,8870,8870,0
|
|
20241115,115900,117780580,8870,8870,8870,8870,20
|
|
20241115,115800,117603180,8870,8870,8870,8870,0
|
|
20241115,115700,117603180,8870,8870,8870,8870,0
|
|
20241115,115600,117603180,8870,8870,8870,8870,3
|
|
20241115,115500,117576570,8870,8870,8870,8870,0
|
|
20241115,115400,117576570,8870,8870,8870,8870,20
|
|
20241115,115300,117399170,8870,8870,8870,8870,0
|
|
20241115,115200,117399170,8870,8870,8870,8870,0
|
|
20241115,115100,117399170,8870,8870,8870,8870,40
|
|
20241115,115000,117044370,8870,8870,8870,8870,0
|
|
20241115,114900,117044370,8870,8870,8870,8870,0
|
|
20241115,114800,117044370,8870,8870,8870,8870,5
|
|
20241115,114700,117000020,8870,8870,8870,8870,0
|
|
20241115,114600,117000020,8870,8870,8870,8870,1
|
|
20241115,114500,116991150,8880,8880,8880,8880,0
|
|
20241115,114400,116991150,8880,8880,8880,8880,0
|
|
20241115,114300,116991150,8880,8880,8880,8880,0
|
|
20241115,114200,116991150,8880,8870,8880,8870,6
|
|
20241115,114100,116937900,8880,8880,8880,8880,0
|
|
20241115,114000,116937900,8880,8870,8880,8870,10
|
|
20241115,113900,116849130,8870,8880,8880,8870,12
|
|
20241115,113800,116742630,8870,8870,8870,8870,3
|
|
20241115,113700,116716020,8890,8890,8890,8890,0
|
|
20241115,113600,116716020,8890,8890,8890,8890,0
|
|
20241115,113500,116716020,8890,8890,8890,8890,0
|
|
20241115,113400,116716020,8890,8890,8890,8890,0
|
|
20241115,113300,116716020,8890,8890,8890,8890,0
|
|
20241115,113200,116716020,8890,8890,8890,8890,0
|
|
20241115,113100,116716020,8890,8890,8890,8890,0
|
|
20241115,113000,116716020,8890,8890,8890,8890,0
|
|
20241115,112900,116716020,8890,8870,8890,8870,431
|
|
20241115,112800,112893030,8870,8870,8870,8870,100
|
|
20241115,112700,112006030,8860,8860,8860,8860,0
|
|
20241115,112600,112006030,8860,8860,8860,8860,0
|
|
20241115,112500,112006030,8860,8860,8860,8860,30
|
|
20241115,112400,111740230,8860,8860,8860,8860,0
|
|
20241115,112300,111740230,8860,8860,8860,8860,0
|
|
20241115,112200,111740230,8860,8860,8860,8860,0
|
|
20241115,112100,111740230,8860,8860,8860,8860,0
|
|
20241115,112000,111740230,8860,8860,8860,8860,0
|
|
20241115,111900,111740230,8860,8860,8860,8860,193
|
|
20241115,111800,110030250,8860,8860,8860,8860,14
|
|
20241115,111700,109906210,8860,8860,8860,8860,100
|
|
20241115,111600,109020210,8880,8860,8900,8860,1008
|
|
20241115,111500,100074700,8850,8850,8850,8850,0
|
|
20241115,111400,100074700,8850,8850,8850,8850,0
|
|
20241115,111300,100074700,8850,8850,8850,8850,0
|
|
20241115,111200,100074700,8850,8850,8850,8850,0
|
|
20241115,111100,100074700,8850,8850,8850,8850,0
|
|
20241115,111000,100074700,8850,8850,8850,8850,0
|
|
20241115,110900,100074700,8850,8860,8860,8830,7
|
|
20241115,110800,100012760,8860,8840,8860,8820,125
|
|
20241115,110700,98909070,8860,8850,8860,8850,226
|
|
20241115,110600,96906720,8860,8860,8860,8860,0
|
|
20241115,110500,96906720,8860,8860,8860,8860,0
|
|
20241115,110400,96906720,8860,8850,8860,8850,2
|
|
20241115,110300,96889010,8860,8850,8860,8850,11
|
|
20241115,110200,96791650,8860,8860,8860,8860,45
|
|
20241115,110100,96392950,8860,8860,8860,8860,0
|
|
20241115,110000,96392950,8860,8860,8860,8860,0
|
|
20241115,105900,96392950,8860,8860,8860,8860,1
|
|
20241115,105800,96384090,8870,8850,8870,8850,50
|
|
20241115,105700,95941530,8850,8850,8850,8850,0
|
|
20241115,105600,95941530,8850,8850,8850,8850,0
|
|
20241115,105500,95941530,8850,8850,8850,8850,0
|
|
20241115,105400,95941530,8850,8850,8850,8850,6
|
|
20241115,105300,95888430,8860,8860,8860,8860,23
|
|
20241115,105200,95684650,8860,8860,8860,8860,579
|
|
20241115,105100,90554710,8860,8860,8860,8860,0
|
|
20241115,105000,90554710,8860,8860,8860,8860,38
|
|
20241115,104900,90218030,8850,8850,8850,8850,0
|
|
20241115,104800,90218030,8850,8850,8850,8850,120
|
|
20241115,104700,89156030,8860,8860,8860,8860,0
|
|
20241115,104600,89156030,8860,8860,8860,8860,0
|
|
20241115,104500,89156030,8860,8860,8860,8860,14
|
|
20241115,104400,89031990,8890,8890,8890,8890,0
|
|
20241115,104300,89031990,8890,8890,8890,8890,0
|
|
20241115,104200,89031990,8890,8890,8890,8890,0
|
|
20241115,104100,89031990,8890,8900,8900,8860,20
|
|
20241115,104000,88854260,8900,8840,8900,8840,1000
|
|
20241115,103900,79976160,8850,8850,8850,8850,0
|
|
20241115,103800,79976160,8850,8830,8850,8830,42
|
|
20241115,103700,79605260,8830,8830,8830,8830,0
|
|
20241115,103600,79605260,8830,8850,8850,8830,2
|
|
20241115,103500,79587580,8830,8820,8850,8820,14
|
|
20241115,103400,79463800,8850,8850,8850,8820,23
|
|
20241115,103300,79260590,8820,8800,8850,8800,1044
|
|
20241115,103200,70064340,8800,8800,8800,8800,1
|
|
20241115,103100,70055540,8790,8790,8790,8790,0
|
|
20241115,103000,70055540,8790,8790,8790,8790,0
|
|
20241115,102900,70055540,8790,8790,8790,8790,0
|
|
20241115,102800,70055540,8790,8790,8790,8790,600
|
|
20241115,102700,64781540,8800,8800,8800,8800,4
|
|
20241115,102600,64746340,8810,8810,8810,8810,0
|
|
20241115,102500,64746340,8810,8810,8810,8810,0
|
|
20241115,102400,64746340,8810,8810,8810,8810,0
|
|
20241115,102300,64746340,8810,8800,8810,8790,17
|
|
20241115,102200,64596690,8810,8810,8810,8810,0
|
|
20241115,102100,64596690,8810,8810,8810,8810,0
|
|
20241115,102000,64596690,8810,8810,8810,8810,0
|
|
20241115,101900,64596690,8810,8810,8810,8810,4
|
|
20241115,101800,64561450,8810,8810,8810,8810,3
|
|
20241115,101700,64535020,8810,8810,8810,8810,2
|
|
20241115,101600,64517400,8810,8810,8810,8810,0
|
|
20241115,101500,64517400,8810,8810,8810,8810,60
|
|
20241115,101400,63988800,8800,8810,8810,8800,101
|
|
20241115,101300,63099000,8790,8790,8790,8790,1
|
|
20241115,101200,63090210,8810,8810,8810,8810,100
|
|
20241115,101100,62209210,8810,8810,8810,8810,0
|
|
20241115,101000,62209210,8810,8810,8810,8810,0
|
|
20241115,100900,62209210,8810,8780,8810,8780,1007
|
|
20241115,100800,53337610,8770,8770,8770,8770,0
|
|
20241115,100700,53337610,8770,8780,8790,8770,67
|
|
20241115,100600,52749990,8780,8780,8780,8780,50
|
|
20241115,100500,52310990,8770,8780,8780,8770,37
|
|
20241115,100400,51986440,8810,8790,8810,8790,2
|
|
20241115,100300,51968840,8810,8790,8810,8790,2
|
|
20241115,100200,51951240,8800,8800,8800,8800,0
|
|
20241115,100100,51951240,8800,8790,8800,8790,2
|
|
20241115,100000,51933650,8810,8810,8810,8810,0
|
|
20241115,095900,51933650,8810,8780,8810,8780,160
|
|
20241115,095800,50528710,8780,8780,8780,8780,15
|
|
20241115,095700,50397010,8790,8780,8790,8780,31
|
|
20241115,095600,50124820,8790,8780,8790,8780,102
|
|
20241115,095500,49229250,8780,8780,8780,8770,25
|
|
20241115,095400,49009960,8790,8810,8810,8790,211
|
|
20241115,095300,47153160,8810,8810,8810,8810,0
|
|
20241115,095200,47153160,8810,8810,8810,8810,0
|
|
20241115,095100,47153160,8810,8810,8810,8810,0
|
|
20241115,095000,47153160,8810,8810,8810,8810,0
|
|
20241115,094900,47153160,8810,8810,8810,8810,1
|
|
20241115,094800,47144350,8820,8810,8820,8800,4
|
|
20241115,094700,47109110,8850,8850,8850,8850,0
|
|
20241115,094600,47109110,8850,8800,8850,8800,3
|
|
20241115,094500,47082660,8800,8780,8800,8780,16
|
|
20241115,094400,46941920,8800,8780,8800,8780,236
|
|
20241115,094300,44866580,8780,8780,8780,8780,1
|
|
20241115,094200,44857800,8780,8780,8780,8780,104
|
|
20241115,094100,43944680,8780,8780,8780,8770,5
|
|
20241115,094000,43900800,8780,8780,8780,8780,10
|
|
20241115,093900,43813000,8780,8780,8780,8770,17
|
|
20241115,093800,43663760,8790,8820,8820,8790,1149
|
|
20241115,093700,33544880,8830,8820,8850,8820,44
|
|
20241115,093600,33156760,8830,8830,8830,8820,22
|
|
20241115,093500,32962530,8830,8820,8830,8820,2
|
|
20241115,093400,32944880,8830,8830,8830,8830,0
|
|
20241115,093300,32944880,8830,8830,8830,8830,0
|
|
20241115,093200,32944880,8830,8830,8830,8830,0
|
|
20241115,093100,32944880,8830,8820,8830,8820,5
|
|
20241115,093000,32900750,8820,8810,8820,8800,42
|
|
20241115,092900,32530610,8830,8810,8830,8810,40
|
|
20241115,092800,32177810,8820,8810,8820,8800,74
|
|
20241115,092700,31526370,8820,8820,8820,8820,1
|
|
20241115,092600,31517550,8820,8820,8820,8820,20
|
|
20241115,092500,31341150,8830,8830,8830,8830,0
|
|
20241115,092400,31341150,8830,8830,8830,8830,0
|
|
20241115,092300,31341150,8830,8800,8860,8800,17
|
|
20241115,092200,31191390,8870,8870,8870,8870,0
|
|
20241115,092100,31191390,8870,8880,8880,8870,12
|
|
20241115,092000,31084890,8880,8880,8880,8880,6
|
|
20241115,091900,31031610,8880,8780,8880,8780,57
|
|
20241115,091800,30530140,8780,8780,8780,8770,33
|
|
20241115,091700,30240420,8770,8770,8770,8770,40
|
|
20241115,091600,29889620,8760,8760,8760,8760,1
|
|
20241115,091500,29880860,8770,8780,8780,8760,103
|
|
20241115,091400,28977720,8790,8830,8830,8780,633
|
|
20241115,091300,23416090,8830,8850,8850,8830,107
|
|
20241115,091200,22471180,8870,8870,8870,8870,8
|
|
20241115,091100,22400220,8900,8900,8900,8900,0
|
|
20241115,091000,22400220,8900,8900,8900,8900,1
|
|
20241115,090900,22391320,8810,8870,8890,8810,2222
|
|
20241115,090800,2646090,8800,8800,8800,8800,1
|
|
20241115,090700,2637290,8790,8790,8790,8790,19
|
|
20241115,090600,2470280,8880,8880,8880,8880,0
|
|
20241115,090500,2470280,8880,8880,8880,8880,3
|
|
20241115,090400,2443640,8880,8880,8880,8880,5
|
|
20241115,090300,2399240,8880,8880,8880,8880,11
|
|
20241115,090200,2301560,8880,8880,8880,8880,1
|
|
20241115,090100,2292680,8880,8880,8880,8880,0
|
|
20241115,090000,2292680,8880,8780,8880,8780,261
|