591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194800,328861850,8390,8390,8390,8390,844
|
|
20241114,194700,328861850,8390,8390,8390,8390,0
|
|
20241114,194600,328861850,8390,8390,8390,8390,0
|
|
20241114,194500,328861850,8390,8390,8390,8390,0
|
|
20241114,194400,328861850,8390,8390,8390,8390,0
|
|
20241114,194300,328861850,8390,8390,8390,8390,0
|
|
20241114,194200,328861850,8390,8390,8390,8390,0
|
|
20241114,194100,328861850,8390,8390,8390,8390,0
|
|
20241114,194000,328861850,8390,8390,8390,8390,0
|
|
20241114,193900,328861850,8390,8390,8390,8390,0
|
|
20241114,193800,328861850,8390,8390,8390,8390,0
|
|
20241114,193700,328861850,8390,8390,8390,8390,0
|
|
20241114,193600,328861850,8390,8390,8390,8390,0
|
|
20241114,193500,328861850,8390,8390,8390,8390,0
|
|
20241114,193400,328861850,8390,8390,8390,8390,0
|
|
20241114,193300,328861850,8390,8390,8390,8390,0
|
|
20241114,193200,328861850,8390,8390,8390,8390,0
|
|
20241114,193100,328861850,8390,8390,8390,8390,0
|
|
20241114,193000,328861850,8390,8390,8390,8390,0
|
|
20241114,192900,328861850,8390,8390,8390,8390,0
|
|
20241114,192800,328861850,8390,8390,8390,8390,0
|
|
20241114,192700,328861850,8390,8390,8390,8390,0
|
|
20241114,192600,328861850,8390,8390,8390,8390,0
|
|
20241114,192500,328861850,8390,8390,8390,8390,0
|
|
20241114,192400,328861850,8390,8390,8390,8390,0
|
|
20241114,192300,328861850,8390,8390,8390,8390,0
|
|
20241114,192200,328861850,8390,8390,8390,8390,0
|
|
20241114,192100,328861850,8390,8390,8390,8390,0
|
|
20241114,192000,328861850,8390,8390,8390,8390,0
|
|
20241114,191900,328861850,8390,8390,8390,8390,0
|
|
20241114,191800,328861850,8390,8390,8390,8390,844
|
|
20241114,191700,328861850,8390,8390,8390,8390,0
|
|
20241114,191600,328861850,8390,8390,8390,8390,0
|
|
20241114,191500,328861850,8390,8390,8390,8390,0
|
|
20241114,191400,328861850,8390,8390,8390,8390,0
|
|
20241114,191300,328861850,8390,8390,8390,8390,0
|
|
20241114,191200,328861850,8390,8390,8390,8390,0
|
|
20241114,191100,328861850,8390,8390,8390,8390,0
|
|
20241114,191000,328861850,8390,8390,8390,8390,0
|
|
20241114,190900,328861850,8390,8390,8390,8390,0
|
|
20241114,190800,328861850,8390,8390,8390,8390,0
|
|
20241114,190700,328861850,8390,8390,8390,8390,0
|
|
20241114,190600,328861850,8390,8390,8390,8390,0
|
|
20241114,190500,328861850,8390,8390,8390,8390,0
|
|
20241114,190400,328861850,8390,8390,8390,8390,0
|
|
20241114,190300,328861850,8390,8390,8390,8390,0
|
|
20241114,190200,328861850,8390,8390,8390,8390,0
|
|
20241114,190100,328861850,8390,8390,8390,8390,0
|
|
20241114,190000,328861850,8390,8390,8390,8390,0
|
|
20241114,185900,328861850,8390,8390,8390,8390,0
|
|
20241114,185800,328861850,8390,8390,8390,8390,0
|
|
20241114,185700,328861850,8390,8390,8390,8390,0
|
|
20241114,185600,328861850,8390,8390,8390,8390,0
|
|
20241114,185500,328861850,8390,8390,8390,8390,0
|
|
20241114,185400,328861850,8390,8390,8390,8390,0
|
|
20241114,185300,328861850,8390,8390,8390,8390,0
|
|
20241114,185200,328861850,8390,8390,8390,8390,0
|
|
20241114,185100,328861850,8390,8390,8390,8390,0
|
|
20241114,185000,328861850,8390,8390,8390,8390,0
|
|
20241114,184900,328861850,8390,8390,8390,8390,0
|
|
20241114,184800,328861850,8390,8390,8390,8390,844
|
|
20241114,184700,328861850,8390,8390,8390,8390,0
|
|
20241114,184600,328861850,8390,8390,8390,8390,0
|
|
20241114,184500,328861850,8390,8390,8390,8390,0
|
|
20241114,184400,328861850,8390,8390,8390,8390,0
|
|
20241114,184300,328861850,8390,8390,8390,8390,0
|
|
20241114,184200,328861850,8390,8390,8390,8390,0
|
|
20241114,184100,328861850,8390,8390,8390,8390,0
|
|
20241114,184000,328861850,8390,8390,8390,8390,0
|
|
20241114,183900,328861850,8390,8390,8390,8390,0
|
|
20241114,183800,328861850,8390,8390,8390,8390,0
|
|
20241114,183700,328861850,8390,8390,8390,8390,0
|
|
20241114,183600,328861850,8390,8390,8390,8390,0
|
|
20241114,183500,328861850,8390,8390,8390,8390,0
|
|
20241114,183400,328861850,8390,8390,8390,8390,0
|
|
20241114,183300,328861850,8390,8390,8390,8390,0
|
|
20241114,183200,328861850,8390,8390,8390,8390,0
|
|
20241114,183100,328861850,8390,8390,8390,8390,0
|
|
20241114,183000,328861850,8390,8390,8390,8390,0
|
|
20241114,182900,328861850,8390,8390,8390,8390,0
|
|
20241114,182800,328861850,8390,8390,8390,8390,0
|
|
20241114,182700,328861850,8390,8390,8390,8390,0
|
|
20241114,182600,328861850,8390,8390,8390,8390,0
|
|
20241114,182500,328861850,8390,8390,8390,8390,0
|
|
20241114,182400,328861850,8390,8390,8390,8390,0
|
|
20241114,182300,328861850,8390,8390,8390,8390,0
|
|
20241114,182200,328861850,8390,8390,8390,8390,0
|
|
20241114,182100,328861850,8390,8390,8390,8390,0
|
|
20241114,182000,328861850,8390,8390,8390,8390,0
|
|
20241114,181900,328861850,8390,8390,8390,8390,0
|
|
20241114,181800,328861850,8390,8390,8390,8390,844
|
|
20241114,181700,328861850,8390,8390,8390,8390,0
|
|
20241114,181600,328861850,8390,8390,8390,8390,0
|
|
20241114,181500,328861850,8390,8390,8390,8390,0
|
|
20241114,181400,328861850,8390,8390,8390,8390,0
|
|
20241114,181300,328861850,8390,8390,8390,8390,0
|
|
20241114,181200,328861850,8390,8390,8390,8390,0
|
|
20241114,181100,328861850,8390,8390,8390,8390,0
|
|
20241114,181000,328861850,8390,8390,8390,8390,0
|
|
20241114,180900,328861850,8390,8390,8390,8390,0
|
|
20241114,180800,328861850,8390,8390,8390,8390,0
|
|
20241114,180700,328861850,8390,8390,8390,8390,0
|
|
20241114,180600,328861850,8390,8390,8390,8390,0
|
|
20241114,180500,328861850,8390,8390,8390,8390,0
|
|
20241114,180400,328861850,8390,8390,8390,8390,0
|
|
20241114,180300,328861850,8390,8390,8390,8390,0
|
|
20241114,180200,328861850,8390,8390,8390,8390,0
|
|
20241114,180100,328861850,8390,8390,8390,8390,0
|
|
20241114,180000,328861850,8390,8390,8390,8390,0
|
|
20241114,175900,328861850,8390,8390,8390,8390,0
|
|
20241114,175800,328861850,8390,8390,8390,8390,0
|
|
20241114,175700,328861850,8390,8390,8390,8390,0
|
|
20241114,175600,328861850,8390,8390,8390,8390,0
|
|
20241114,175500,328861850,8390,8390,8390,8390,0
|
|
20241114,175400,328861850,8390,8390,8390,8390,0
|
|
20241114,175300,328861850,8390,8390,8390,8390,0
|
|
20241114,175200,328861850,8390,8390,8390,8390,0
|
|
20241114,175100,328861850,8390,8390,8390,8390,0
|
|
20241114,175000,328861850,8390,8390,8390,8390,0
|
|
20241114,174900,328861850,8390,8390,8390,8390,0
|
|
20241114,174800,328861850,8390,8390,8390,8390,844
|
|
20241114,174700,328861850,8390,8390,8390,8390,0
|
|
20241114,174600,328861850,8390,8390,8390,8390,0
|
|
20241114,174500,328861850,8390,8390,8390,8390,0
|
|
20241114,174400,328861850,8390,8390,8390,8390,0
|
|
20241114,174300,328861850,8390,8390,8390,8390,0
|
|
20241114,174200,328861850,8390,8390,8390,8390,0
|
|
20241114,174100,328861850,8390,8390,8390,8390,0
|
|
20241114,174000,328861850,8390,8390,8390,8390,0
|
|
20241114,173900,328861850,8390,8390,8390,8390,0
|
|
20241114,173800,328861850,8390,8390,8390,8390,0
|
|
20241114,173700,328861850,8390,8390,8390,8390,0
|
|
20241114,173600,328861850,8390,8390,8390,8390,0
|
|
20241114,173500,328861850,8390,8390,8390,8390,0
|
|
20241114,173400,328861850,8390,8390,8390,8390,0
|
|
20241114,173300,328861850,8390,8390,8390,8390,0
|
|
20241114,173200,328861850,8390,8390,8390,8390,0
|
|
20241114,173100,328861850,8390,8390,8390,8390,0
|
|
20241114,173000,328861850,8390,8390,8390,8390,0
|
|
20241114,172900,328861850,8390,8390,8390,8390,0
|
|
20241114,172800,328861850,8390,8390,8390,8390,0
|
|
20241114,172700,328861850,8390,8390,8390,8390,0
|
|
20241114,172600,328861850,8390,8390,8390,8390,0
|
|
20241114,172500,328861850,8390,8390,8390,8390,0
|
|
20241114,172400,328861850,8390,8390,8390,8390,0
|
|
20241114,172300,328861850,8390,8390,8390,8390,0
|
|
20241114,172200,328861850,8390,8390,8390,8390,0
|
|
20241114,172100,328861850,8390,8390,8390,8390,0
|
|
20241114,172000,328861850,8390,8390,8390,8390,0
|
|
20241114,171900,328861850,8390,8390,8390,8390,0
|
|
20241114,171800,328861850,8390,8390,8390,8390,844
|
|
20241114,171700,328861850,8390,8390,8390,8390,0
|
|
20241114,171600,328861850,8390,8390,8390,8390,0
|
|
20241114,171500,328861850,8390,8390,8390,8390,0
|
|
20241114,171400,328861850,8390,8390,8390,8390,0
|
|
20241114,171300,328861850,8390,8390,8390,8390,0
|
|
20241114,171200,328861850,8390,8390,8390,8390,0
|
|
20241114,171100,328861850,8390,8390,8390,8390,0
|
|
20241114,171000,328861850,8390,8390,8390,8390,0
|
|
20241114,170900,328861850,8390,8390,8390,8390,0
|
|
20241114,170800,328861850,8390,8390,8390,8390,0
|
|
20241114,170700,328861850,8390,8390,8390,8390,0
|
|
20241114,170600,328861850,8390,8390,8390,8390,0
|
|
20241114,170500,328861850,8390,8390,8390,8390,0
|
|
20241114,170400,328861850,8390,8390,8390,8390,0
|
|
20241114,170300,328861850,8390,8390,8390,8390,0
|
|
20241114,170200,328861850,8390,8390,8390,8390,0
|
|
20241114,170100,328861850,8390,8390,8390,8390,0
|
|
20241114,170000,328861850,8390,8390,8390,8390,0
|
|
20241114,165900,328861850,8390,8390,8390,8390,0
|
|
20241114,165800,328861850,8390,8390,8390,8390,0
|
|
20241114,165700,328861850,8390,8390,8390,8390,0
|
|
20241114,165600,328861850,8390,8390,8390,8390,0
|
|
20241114,165500,328861850,8390,8390,8390,8390,0
|
|
20241114,165400,328861850,8390,8390,8390,8390,0
|
|
20241114,165300,328861850,8390,8390,8390,8390,0
|
|
20241114,165200,328861850,8390,8390,8390,8390,0
|
|
20241114,165100,328861850,8390,8390,8390,8390,0
|
|
20241114,165000,328861850,8390,8390,8390,8390,0
|
|
20241114,164900,328861850,8390,8390,8390,8390,0
|
|
20241114,164800,328861850,8390,8390,8390,8390,844
|
|
20241114,164700,328861850,8390,8390,8390,8390,0
|
|
20241114,164600,328861850,8390,8390,8390,8390,0
|
|
20241114,164500,328861850,8390,8390,8390,8390,0
|
|
20241114,164400,328861850,8390,8390,8390,8390,0
|
|
20241114,164300,328861850,8390,8390,8390,8390,0
|
|
20241114,164200,328861850,8390,8390,8390,8390,0
|
|
20241114,164100,328861850,8390,8390,8390,8390,0
|
|
20241114,164000,328861850,8390,8390,8390,8390,0
|
|
20241114,163900,328861850,8390,8390,8390,8390,0
|
|
20241114,163800,328861850,8390,8390,8390,8390,0
|
|
20241114,163700,328861850,8390,8390,8390,8390,0
|
|
20241114,163600,328861850,8390,8390,8390,8390,0
|
|
20241114,163500,328861850,8390,8390,8390,8390,0
|
|
20241114,163400,328861850,8390,8390,8390,8390,0
|
|
20241114,163300,328861850,8390,8390,8390,8390,0
|
|
20241114,163200,328861850,8390,8390,8390,8390,0
|
|
20241114,163100,328861850,8390,8390,8390,8390,0
|
|
20241114,163000,328861850,8390,8390,8390,8390,844
|
|
20241114,162900,321780690,8360,8360,8360,8360,0
|
|
20241114,162800,321780690,8360,8360,8360,8360,0
|
|
20241114,162700,321780690,8360,8360,8360,8360,0
|
|
20241114,162600,321780690,8360,8360,8360,8360,0
|
|
20241114,162500,321780690,8360,8360,8360,8360,0
|
|
20241114,162400,321780690,8360,8360,8360,8360,0
|
|
20241114,162300,321780690,8360,8360,8360,8360,0
|
|
20241114,162200,321780690,8360,8360,8360,8360,0
|
|
20241114,162100,321780690,8360,8360,8360,8360,0
|
|
20241114,162000,321780690,8360,8360,8360,8360,0
|
|
20241114,161900,321780690,8360,8360,8360,8360,0
|
|
20241114,161800,321780690,8360,8360,8360,8360,2
|
|
20241114,161700,321763970,8320,8320,8320,8320,200
|
|
20241114,161600,320099970,8370,8370,8370,8370,4
|
|
20241114,161500,320066490,8370,8350,8370,8350,1003
|
|
20241114,161400,311676280,8360,8360,8360,8360,0
|
|
20241114,161300,311676280,8360,8190,8360,8190,1089
|
|
20241114,161200,302647060,8190,8190,8190,8190,0
|
|
20241114,161100,302647060,8190,8190,8190,8190,24
|
|
20241114,161000,302450500,8190,8190,8190,8190,0
|
|
20241114,160900,302450500,8190,8190,8190,8190,0
|
|
20241114,160800,302450500,8190,8190,8190,8190,103
|
|
20241114,160700,301606930,8230,8200,8230,8200,3
|
|
20241114,160600,301582300,8190,8190,8190,8190,0
|
|
20241114,160500,301582300,8190,8190,8190,8190,0
|
|
20241114,160400,301582300,8190,8190,8190,8190,0
|
|
20241114,160300,301582300,8190,8190,8190,8190,0
|
|
20241114,160200,301582300,8190,8190,8190,8190,17
|
|
20241114,160100,301443070,8220,8220,8220,8220,1
|
|
20241114,160000,301434850,8260,8260,8260,8260,0
|
|
20241114,155900,301434850,8260,8260,8260,8260,0
|
|
20241114,155800,301434850,8260,8260,8260,8260,0
|
|
20241114,155700,301434850,8260,8260,8260,8260,0
|
|
20241114,155600,301434850,8260,8260,8260,8260,0
|
|
20241114,155500,301434850,8260,8260,8260,8260,0
|
|
20241114,155400,301434850,8260,8260,8260,8260,0
|
|
20241114,155300,301434850,8260,8230,8260,8230,8
|
|
20241114,155200,301368910,8240,8220,8240,8220,3
|
|
20241114,155100,301344220,8260,8260,8260,8260,0
|
|
20241114,155000,301344220,8260,8260,8260,8260,0
|
|
20241114,154900,301344220,8260,8260,8260,8260,0
|
|
20241114,154800,301344220,8260,8200,8260,8200,34
|
|
20241114,154700,301064940,8170,8170,8170,8170,0
|
|
20241114,154600,301064940,8170,8170,8170,8170,0
|
|
20241114,154500,301064940,8170,8170,8170,8170,0
|
|
20241114,154400,301064940,8170,8170,8170,8170,0
|
|
20241114,154300,301064940,8170,8180,8180,8170,513
|
|
20241114,154200,296873460,8190,8190,8190,8190,21
|
|
20241114,154100,296701470,8280,8280,8280,8280,0
|
|
20241114,154000,296701470,8280,8280,8280,8280,0
|
|
20241114,153900,296701470,8280,8280,8280,8280,0
|
|
20241114,153800,296701470,8280,8280,8280,8280,0
|
|
20241114,153700,296701470,8280,8280,8280,8280,1
|
|
20241114,153600,296693190,8270,8240,8270,8240,23
|
|
20241114,153500,296503280,8180,8220,8220,8180,59
|
|
20241114,153400,296020510,8180,8180,8180,8180,0
|
|
20241114,153300,296020510,8180,8180,8180,8180,0
|
|
20241114,153200,296020510,8180,8180,8180,8180,9
|
|
20241114,153100,295946890,8190,8190,8190,8190,0
|
|
20241114,153000,295946890,8190,8190,8190,8190,0
|
|
20241114,152900,295946890,8190,8190,8190,8190,32
|
|
20241114,152800,295684810,8170,8260,8270,8170,610
|
|
20241114,152700,290700050,8280,8280,8280,8270,3
|
|
20241114,152600,290675220,8260,8270,8280,8180,161
|
|
20241114,152500,289355680,8180,8270,8280,8180,41
|
|
20241114,152400,289019390,8280,8280,8280,8280,0
|
|
20241114,152300,289019390,8280,8270,8280,8270,31
|
|
20241114,152200,288763000,8280,8280,8280,8280,0
|
|
20241114,152100,288763000,8280,8270,8280,8190,49
|
|
20241114,152000,288360310,8270,8230,8270,8230,7
|
|
20241114,151900,288302620,8210,8210,8280,8200,981
|
|
20241114,151800,280255350,8280,8280,8280,8220,128
|
|
20241114,151700,279198850,8280,8200,8280,8200,229
|
|
20241114,151600,277317820,8200,8270,8270,8200,18
|
|
20241114,151500,277170150,8200,8210,8270,8200,147
|
|
20241114,151400,275962000,8270,8250,8270,8250,53
|
|
20241114,151300,275524680,8200,8210,8260,8200,682
|
|
20241114,151200,269930970,8210,8210,8210,8210,8
|
|
20241114,151100,269865290,8260,8210,8260,8210,2
|
|
20241114,151000,269848820,8210,8210,8210,8210,36
|
|
20241114,150900,269553260,8200,8220,8220,8200,5
|
|
20241114,150800,269512200,8280,8210,8280,8210,14
|
|
20241114,150700,269397070,8220,8220,8220,8220,8
|
|
20241114,150600,269331310,8200,8200,8200,8200,0
|
|
20241114,150500,269331310,8200,8220,8240,8200,538
|
|
20241114,150400,264909470,8220,8220,8220,8220,2
|
|
20241114,150300,264893030,8220,8230,8230,8220,8
|
|
20241114,150200,264827260,8230,8230,8230,8230,9
|
|
20241114,150100,264753190,8240,8220,8240,8220,33
|
|
20241114,150000,264481900,8230,8230,8240,8230,157
|
|
20241114,145900,263188300,8200,8200,8230,8200,10
|
|
20241114,145800,263106060,8220,8270,8270,8220,18
|
|
20241114,145700,262957900,8280,8270,8280,8210,442
|
|
20241114,145600,259328160,8280,8270,8280,8220,20
|
|
20241114,145500,259162940,8280,8300,8350,8280,7
|
|
20241114,145400,259104620,8270,8270,8270,8270,16
|
|
20241114,145300,258972300,8290,8290,8290,8240,33
|
|
20241114,145200,258700280,8250,8250,8250,8250,40
|
|
20241114,145100,258370280,8250,8260,8260,8250,425
|
|
20241114,145000,254863480,8260,8260,8260,8260,0
|
|
20241114,144900,254863480,8260,8260,8260,8260,31
|
|
20241114,144800,254607420,8350,8350,8350,8350,0
|
|
20241114,144700,254607420,8350,8350,8350,8340,3
|
|
20241114,144600,254582380,8260,8260,8260,8260,80
|
|
20241114,144500,253921580,8260,8250,8260,8250,42
|
|
20241114,144400,253575060,8250,8250,8250,8250,10
|
|
20241114,144300,253492560,8270,8270,8270,8270,0
|
|
20241114,144200,253492560,8270,8270,8270,8270,1
|
|
20241114,144100,253484290,8250,8250,8250,8250,32
|
|
20241114,144000,253220290,8260,8260,8260,8260,0
|
|
20241114,143900,253220290,8260,8260,8260,8260,14
|
|
20241114,143800,253104650,8250,8250,8250,8250,0
|
|
20241114,143700,253104650,8250,8250,8250,8250,39
|
|
20241114,143600,252782900,8250,8250,8250,8250,9
|
|
20241114,143500,252708650,8260,8260,8260,8260,34
|
|
20241114,143400,252427810,8260,8260,8260,8260,0
|
|
20241114,143300,252427810,8260,8260,8260,8260,31
|
|
20241114,143200,252171750,8250,8250,8250,8250,0
|
|
20241114,143100,252171750,8250,8250,8250,8250,0
|
|
20241114,143000,252171750,8250,8250,8250,8250,0
|
|
20241114,142900,252171750,8250,8260,8260,8250,1445
|
|
20241114,142800,240243800,8270,8350,8350,8270,63
|
|
20241114,142700,239720230,8350,8350,8350,8350,0
|
|
20241114,142600,239720230,8350,8350,8350,8350,0
|
|
20241114,142500,239720230,8350,8310,8350,8310,958
|
|
20241114,142400,231725430,8260,8260,8260,8260,32
|
|
20241114,142300,231461110,8300,8300,8300,8300,0
|
|
20241114,142200,231461110,8300,8300,8300,8300,0
|
|
20241114,142100,231461110,8300,8250,8300,8250,1172
|
|
20241114,142000,221760560,8250,8250,8250,8250,31
|
|
20241114,141900,221504810,8310,8270,8310,8270,500
|
|
20241114,141800,217362550,8250,8250,8250,8250,1
|
|
20241114,141700,217354300,8250,8250,8250,8250,0
|
|
20241114,141600,217354300,8250,8250,8250,8250,31
|
|
20241114,141500,217098550,8250,8250,8250,8250,0
|
|
20241114,141400,217098550,8250,8250,8250,8250,0
|
|
20241114,141300,217098550,8250,8250,8250,8250,178
|
|
20241114,141200,215630050,8250,8250,8250,8250,31
|
|
20241114,141100,215374300,8250,8250,8250,8250,0
|
|
20241114,141000,215374300,8250,8250,8250,8250,0
|
|
20241114,140900,215374300,8250,8250,8250,8250,2
|
|
20241114,140800,215357800,8250,8250,8250,8250,32
|
|
20241114,140700,215093800,8250,8250,8250,8250,0
|
|
20241114,140600,215093800,8250,8250,8250,8250,0
|
|
20241114,140500,215093800,8250,8250,8250,8250,0
|
|
20241114,140400,215093800,8250,8250,8250,8250,31
|
|
20241114,140300,214838050,8250,8250,8250,8250,0
|
|
20241114,140200,214838050,8250,8260,8260,8250,240
|
|
20241114,140100,212857030,8260,8260,8260,8260,0
|
|
20241114,140000,212857030,8260,8280,8280,8260,137
|
|
20241114,135900,211723290,8260,8260,8260,8260,0
|
|
20241114,135800,211723290,8260,8260,8260,8260,5
|
|
20241114,135700,211681990,8260,8260,8260,8260,150
|
|
20241114,135600,210442990,8250,8250,8250,8250,31
|
|
20241114,135500,210187240,8280,8280,8280,8280,0
|
|
20241114,135400,210187240,8280,8280,8280,8280,1
|
|
20241114,135300,210178960,8250,8250,8250,8250,0
|
|
20241114,135200,210178960,8250,8280,8280,8250,4
|
|
20241114,135100,210145900,8290,8290,8290,8290,1
|
|
20241114,135000,210137610,8250,8280,8280,8250,11
|
|
20241114,134900,210046730,8290,8290,8290,8290,0
|
|
20241114,134800,210046730,8290,8260,8290,8260,279
|
|
20241114,134700,207738610,8260,8260,8260,8260,0
|
|
20241114,134600,207738610,8260,8260,8260,8260,0
|
|
20241114,134500,207738610,8260,8260,8260,8260,10
|
|
20241114,134400,207656010,8250,8250,8250,8250,31
|
|
20241114,134300,207400260,8250,8250,8250,8250,0
|
|
20241114,134200,207400260,8250,8250,8250,8250,500
|
|
20241114,134100,203275260,8260,8260,8270,8260,13
|
|
20241114,134000,203167870,8260,8260,8260,8260,29
|
|
20241114,133900,202928330,8250,8250,8250,8250,0
|
|
20241114,133800,202928330,8250,8250,8250,8250,0
|
|
20241114,133700,202928330,8250,8250,8250,8250,0
|
|
20241114,133600,202928330,8250,8250,8250,8250,32
|
|
20241114,133500,202664330,8250,8250,8250,8250,0
|
|
20241114,133400,202664330,8250,8250,8250,8250,20
|
|
20241114,133300,202499330,8250,8250,8250,8250,0
|
|
20241114,133200,202499330,8250,8250,8250,8250,0
|
|
20241114,133100,202499330,8250,8250,8250,8250,31
|
|
20241114,133000,202243580,8250,8250,8250,8250,0
|
|
20241114,132900,202243580,8250,8250,8250,8250,107
|
|
20241114,132800,201360830,8270,8260,8280,8260,137
|
|
20241114,132700,200228760,8250,8260,8260,8250,46
|
|
20241114,132600,199849110,8260,8260,8260,8260,0
|
|
20241114,132500,199849110,8260,8260,8260,8260,0
|
|
20241114,132400,199849110,8260,8260,8260,8260,0
|
|
20241114,132300,199849110,8260,8260,8260,8260,10
|
|
20241114,132200,199766510,8240,8240,8240,8240,0
|
|
20241114,132100,199766510,8240,8240,8240,8240,0
|
|
20241114,132000,199766510,8240,8240,8240,8240,0
|
|
20241114,131900,199766510,8240,8240,8240,8240,32
|
|
20241114,131800,199502830,8280,8250,8280,8250,110
|
|
20241114,131700,198594640,8210,8210,8210,8210,0
|
|
20241114,131600,198594640,8210,8210,8210,8210,0
|
|
20241114,131500,198594640,8210,8220,8250,8210,34
|
|
20241114,131400,198315440,8220,8240,8240,8220,28
|
|
20241114,131300,198084950,8250,8250,8250,8250,0
|
|
20241114,131200,198084950,8250,8250,8250,8250,35
|
|
20241114,131100,197796200,8250,8250,8250,8250,28
|
|
20241114,131000,197565200,8250,8260,8260,8250,50
|
|
20241114,130900,197152210,8260,8260,8260,8260,4
|
|
20241114,130800,197119170,8260,8260,8260,8260,1
|
|
20241114,130700,197110910,8260,8260,8260,8260,3
|
|
20241114,130600,197086130,8290,8290,8290,8290,0
|
|
20241114,130500,197086130,8290,8290,8290,8290,0
|
|
20241114,130400,197086130,8290,8290,8290,8290,3
|
|
20241114,130300,197061260,8230,8230,8230,8230,32
|
|
20241114,130200,196797900,8290,8290,8290,8290,0
|
|
20241114,130100,196797900,8290,8290,8290,8290,0
|
|
20241114,130000,196797900,8290,8280,8290,8280,5
|
|
20241114,125900,196756480,8280,8270,8280,8270,448
|
|
20241114,125800,193049610,8280,8280,8280,8280,3
|
|
20241114,125700,193024770,8270,8260,8270,8260,776
|
|
20241114,125600,186610590,8270,8270,8270,8270,0
|
|
20241114,125500,186610590,8270,8230,8270,8230,83
|
|
20241114,125400,185927420,8270,8270,8270,8270,2
|
|
20241114,125300,185910880,8240,8260,8260,8240,5
|
|
20241114,125200,185869650,8220,8220,8220,8220,0
|
|
20241114,125100,185869650,8220,8220,8220,8220,31
|
|
20241114,125000,185614830,8220,8220,8220,8220,0
|
|
20241114,124900,185614830,8220,8280,8280,8220,62
|
|
20241114,124800,185105070,8280,8280,8280,8280,2
|
|
20241114,124700,185088510,8220,8220,8220,8220,32
|
|
20241114,124600,184825470,8220,8220,8220,8220,0
|
|
20241114,124500,184825470,8220,8220,8220,8220,0
|
|
20241114,124400,184825470,8220,8220,8220,8220,1
|
|
20241114,124300,184817250,8220,8220,8220,8220,31
|
|
20241114,124200,184562430,8220,8270,8270,8220,60
|
|
20241114,124100,184068730,8280,8280,8280,8280,0
|
|
20241114,124000,184068730,8280,8280,8280,8280,3
|
|
20241114,123900,184043890,8290,8290,8290,8290,1
|
|
20241114,123800,184035600,8300,8300,8300,8300,0
|
|
20241114,123700,184035600,8300,8300,8300,8300,1
|
|
20241114,123600,184027300,8280,8280,8280,8280,0
|
|
20241114,123500,184027300,8280,8310,8310,8280,4
|
|
20241114,123400,183994120,8240,8310,8310,8240,33
|
|
20241114,123300,183722060,8210,8300,8300,8210,20
|
|
20241114,123200,183557290,8310,8310,8310,8310,0
|
|
20241114,123100,183557290,8310,8310,8310,8310,0
|
|
20241114,123000,183557290,8310,8310,8310,8310,2
|
|
20241114,122900,183540670,8330,8330,8330,8330,0
|
|
20241114,122800,183540670,8330,8320,8330,8290,18
|
|
20241114,122700,183391190,8330,8270,8330,8270,109
|
|
20241114,122600,182489300,8270,8240,8270,8230,463
|
|
20241114,122500,178668250,8230,8230,8230,8230,0
|
|
20241114,122400,178668250,8230,8230,8230,8230,0
|
|
20241114,122300,178668250,8230,8220,8230,8190,672
|
|
20241114,122200,173140320,8210,8210,8210,8210,114
|
|
20241114,122100,172204380,8210,8210,8210,8210,0
|
|
20241114,122000,172204380,8210,8210,8210,8210,0
|
|
20241114,121900,172204380,8210,8200,8210,8200,3
|
|
20241114,121800,172179760,8180,8190,8190,8180,50
|
|
20241114,121700,171770570,8190,8190,8190,8190,11
|
|
20241114,121600,171680480,8190,8190,8190,8190,0
|
|
20241114,121500,171680480,8190,8190,8190,8190,0
|
|
20241114,121400,171680480,8190,8200,8200,8190,43
|
|
20241114,121300,171328160,8200,8200,8200,8200,23
|
|
20241114,121200,171139560,8200,8210,8210,8200,112
|
|
20241114,121100,170221080,8210,8200,8210,8200,9
|
|
20241114,121000,170147210,8200,8180,8200,8180,33
|
|
20241114,120900,169876940,8160,8160,8160,8160,0
|
|
20241114,120800,169876940,8160,8160,8160,8160,9
|
|
20241114,120700,169803500,8160,8170,8170,8160,11
|
|
20241114,120600,169713680,8170,8170,8170,8170,31
|
|
20241114,120500,169460410,8220,8210,8220,8210,4
|
|
20241114,120400,169427550,8160,8160,8160,8160,10
|
|
20241114,120300,169345950,8220,8170,8220,8160,52
|
|
20241114,120200,168921500,8160,8160,8160,8160,31
|
|
20241114,120100,168668540,8220,8220,8220,8220,0
|
|
20241114,120000,168668540,8220,8220,8220,8220,1
|
|
20241114,115900,168660320,8170,8170,8170,8170,0
|
|
20241114,115800,168660320,8170,8170,8170,8170,32
|
|
20241114,115700,168398880,8230,8230,8230,8230,0
|
|
20241114,115600,168398880,8230,8230,8230,8230,0
|
|
20241114,115500,168398880,8230,8230,8230,8230,0
|
|
20241114,115400,168398880,8230,8180,8240,8170,164
|
|
20241114,115300,167054280,8170,8170,8170,8170,5
|
|
20241114,115200,167013430,8170,8170,8170,8170,5
|
|
20241114,115100,166972580,8170,8170,8170,8170,97
|
|
20241114,115000,166180090,8180,8180,8180,8180,26
|
|
20241114,114900,165967410,8180,8180,8180,8180,0
|
|
20241114,114800,165967410,8180,8190,8190,8180,40
|
|
20241114,114700,165639940,8190,8190,8190,8190,50
|
|
20241114,114600,165230440,8200,8240,8240,8200,45
|
|
20241114,114500,164861400,8210,8230,8230,8210,5125
|
|
20241114,114400,122684720,8240,8240,8240,8240,0
|
|
20241114,114300,122684720,8240,8240,8240,8240,0
|
|
20241114,114200,122684720,8240,8230,8240,8230,44
|
|
20241114,114100,122322590,8240,8240,8240,8240,6
|
|
20241114,114000,122273150,8240,8230,8240,8230,24
|
|
20241114,113900,122075620,8240,8240,8240,8240,0
|
|
20241114,113800,122075620,8240,8240,8240,8230,80
|
|
20241114,113700,121416760,8240,8240,8240,8240,0
|
|
20241114,113600,121416760,8240,8240,8240,8240,0
|
|
20241114,113500,121416760,8240,8240,8240,8240,300
|
|
20241114,113400,118944760,8250,8250,8250,8250,0
|
|
20241114,113300,118944760,8250,8250,8250,8250,1
|
|
20241114,113200,118936510,8260,8260,8260,8260,0
|
|
20241114,113100,118936510,8260,8260,8260,8260,0
|
|
20241114,113000,118936510,8260,8260,8260,8260,0
|
|
20241114,112900,118936510,8260,8260,8260,8260,1
|
|
20241114,112800,118928250,8240,8240,8240,8240,0
|
|
20241114,112700,118928250,8240,8260,8260,8240,900
|
|
20241114,112600,111509590,8270,8270,8270,8270,0
|
|
20241114,112500,111509590,8270,8270,8270,8270,15
|
|
20241114,112400,111385540,8280,8280,8280,8280,100
|
|
20241114,112300,110557540,8280,8280,8280,8280,50
|
|
20241114,112200,110143540,8280,8280,8280,8280,0
|
|
20241114,112100,110143540,8280,8280,8280,8280,305
|
|
20241114,112000,107618140,8350,8350,8350,8350,0
|
|
20241114,111900,107618140,8350,8350,8350,8350,3
|
|
20241114,111800,107593090,8280,8280,8280,8280,10
|
|
20241114,111700,107510290,8280,8280,8280,8280,31
|
|
20241114,111600,107253610,8340,8340,8340,8340,0
|
|
20241114,111500,107253610,8340,8340,8340,8340,34
|
|
20241114,111400,106970050,8280,8280,8280,8280,0
|
|
20241114,111300,106970050,8280,8280,8280,8280,31
|
|
20241114,111200,106713370,8350,8350,8350,8350,0
|
|
20241114,111100,106713370,8350,8350,8350,8350,2
|
|
20241114,111000,106696670,8280,8300,8300,8280,571
|
|
20241114,110900,101957880,8300,8300,8300,8300,112
|
|
20241114,110800,101028280,8370,8370,8370,8370,0
|
|
20241114,110700,101028280,8370,8370,8370,8370,3
|
|
20241114,110600,101003170,8300,8300,8300,8300,0
|
|
20241114,110500,101003170,8300,8300,8300,8300,31
|
|
20241114,110400,100745870,8370,8370,8370,8370,0
|
|
20241114,110300,100745870,8370,8370,8370,8370,10
|
|
20241114,110200,100662170,8300,8300,8300,8300,0
|
|
20241114,110100,100662170,8300,8310,8310,8300,136
|
|
20241114,110000,99532320,8310,8340,8340,8310,17
|
|
20241114,105900,99391020,8350,8360,8360,8350,85
|
|
20241114,105800,98681220,8390,8390,8390,8390,0
|
|
20241114,105700,98681220,8390,8390,8390,8350,34
|
|
20241114,105600,98397200,8370,8370,8370,8370,3
|
|
20241114,105500,98372090,8380,8380,8380,8380,9
|
|
20241114,105400,98296670,8370,8370,8370,8370,0
|
|
20241114,105300,98296670,8370,8400,8400,8370,217
|
|
20241114,105200,96474830,8400,8400,8400,8400,1
|
|
20241114,105100,96466430,8400,8400,8400,8400,1
|
|
20241114,105000,96458030,8350,8350,8350,8350,4
|
|
20241114,104900,96424630,8340,8340,8340,8340,31
|
|
20241114,104800,96166090,8390,8390,8390,8390,500
|
|
20241114,104700,91971090,8390,8390,8390,8390,0
|
|
20241114,104600,91971090,8390,8390,8390,8390,0
|
|
20241114,104500,91971090,8390,8310,8390,8310,37
|
|
20241114,104400,91663190,8390,8360,8390,8360,175
|
|
20241114,104300,90197200,8360,8310,8360,8300,1089
|
|
20241114,104200,81145870,8310,8300,8310,8300,108
|
|
20241114,104100,80249460,8310,8310,8310,8310,336
|
|
20241114,104000,77457300,8310,8310,8310,8310,545
|
|
20241114,103900,72928350,8310,8310,8320,8310,4684
|
|
20241114,103800,34004300,8310,8310,8310,8310,0
|
|
20241114,103700,34004300,8310,8310,8310,8310,0
|
|
20241114,103600,34004300,8310,8320,8320,8310,47
|
|
20241114,103500,33613600,8320,8320,8320,8320,0
|
|
20241114,103400,33613600,8320,8320,8320,8320,0
|
|
20241114,103300,33613600,8320,8320,8320,8320,56
|
|
20241114,103200,33147680,8320,8380,8380,8320,32
|
|
20241114,103100,32881380,8350,8350,8350,8350,27
|
|
20241114,103000,32655930,8320,8320,8320,8320,300
|
|
20241114,102900,30159930,8320,8320,8320,8320,21
|
|
20241114,102800,29985210,8320,8320,8320,8320,101
|
|
20241114,102700,29144890,8330,8330,8330,8330,0
|
|
20241114,102600,29144890,8330,8330,8330,8330,0
|
|
20241114,102500,29144890,8330,8330,8330,8330,0
|
|
20241114,102400,29144890,8330,8330,8330,8330,31
|
|
20241114,102300,28886660,8320,8320,8320,8320,56
|
|
20241114,102200,28420740,8320,8350,8350,8320,866
|
|
20241114,102100,21195780,8340,8340,8340,8340,0
|
|
20241114,102000,21195780,8340,8340,8340,8340,32
|
|
20241114,101900,20928900,8410,8410,8410,8410,0
|
|
20241114,101800,20928900,8410,8410,8410,8410,0
|
|
20241114,101700,20928900,8410,8410,8410,8410,3
|
|
20241114,101600,20903670,8340,8320,8410,8310,240
|
|
20241114,101500,18897980,8370,8370,8370,8370,1
|
|
20241114,101400,18889610,8310,8360,8370,8310,71
|
|
20241114,101300,18299340,8310,8310,8310,8310,25
|
|
20241114,101200,18091590,8310,8390,8390,8310,53
|
|
20241114,101100,17650610,8400,8420,8420,8400,4
|
|
20241114,101000,17616980,8420,8420,8420,8420,10
|
|
20241114,100900,17532780,8420,8330,8420,8300,376
|
|
20241114,100800,14408940,8330,8310,8330,8300,133
|
|
20241114,100700,13304450,8330,8330,8330,8310,397
|
|
20241114,100600,9998260,8330,8430,8430,8330,105
|
|
20241114,100500,9122120,8400,8410,8410,8400,167
|
|
20241114,100400,7719080,8410,8410,8410,8410,80
|
|
20241114,100300,7046280,8450,8400,8490,8400,432
|
|
20241114,100200,3417100,8400,8330,8400,8330,188
|
|
20241114,100100,1848400,8400,8380,8400,8330,125
|
|
20241114,100000,806400,8400,8400,8400,8400,96
|