658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,195500,177821970,8280,8280,8280,8280,716
|
|
20241118,195400,177821970,8280,8280,8280,8280,0
|
|
20241118,195300,177821970,8280,8280,8280,8280,0
|
|
20241118,195200,177821970,8280,8280,8280,8280,0
|
|
20241118,195100,177821970,8280,8280,8280,8280,0
|
|
20241118,195000,177821970,8280,8280,8280,8280,0
|
|
20241118,194900,177821970,8280,8280,8280,8280,0
|
|
20241118,194800,177821970,8280,8280,8280,8280,0
|
|
20241118,194700,177821970,8280,8280,8280,8280,0
|
|
20241118,194600,177821970,8280,8280,8280,8280,0
|
|
20241118,194500,177821970,8280,8280,8280,8280,0
|
|
20241118,194400,177821970,8280,8280,8280,8280,0
|
|
20241118,194300,177821970,8280,8280,8280,8280,0
|
|
20241118,194200,177821970,8280,8280,8280,8280,0
|
|
20241118,194100,177821970,8280,8280,8280,8280,0
|
|
20241118,194000,177821970,8280,8280,8280,8280,0
|
|
20241118,193900,177821970,8280,8280,8280,8280,0
|
|
20241118,193800,177821970,8280,8280,8280,8280,0
|
|
20241118,193700,177821970,8280,8280,8280,8280,0
|
|
20241118,193600,177821970,8280,8280,8280,8280,0
|
|
20241118,193500,177821970,8280,8280,8280,8280,0
|
|
20241118,193400,177821970,8280,8280,8280,8280,0
|
|
20241118,193300,177821970,8280,8280,8280,8280,0
|
|
20241118,193200,177821970,8280,8280,8280,8280,0
|
|
20241118,193100,177821970,8280,8280,8280,8280,0
|
|
20241118,193000,177821970,8280,8280,8280,8280,0
|
|
20241118,192900,177821970,8280,8280,8280,8280,0
|
|
20241118,192800,177821970,8280,8280,8280,8280,0
|
|
20241118,192700,177821970,8280,8280,8280,8280,0
|
|
20241118,192600,177821970,8280,8280,8280,8280,0
|
|
20241118,192500,177821970,8280,8280,8280,8280,716
|
|
20241118,192400,177821970,8280,8280,8280,8280,0
|
|
20241118,192300,177821970,8280,8280,8280,8280,0
|
|
20241118,192200,177821970,8280,8280,8280,8280,0
|
|
20241118,192100,177821970,8280,8280,8280,8280,0
|
|
20241118,192000,177821970,8280,8280,8280,8280,0
|
|
20241118,191900,177821970,8280,8280,8280,8280,0
|
|
20241118,191800,177821970,8280,8280,8280,8280,0
|
|
20241118,191700,177821970,8280,8280,8280,8280,0
|
|
20241118,191600,177821970,8280,8280,8280,8280,0
|
|
20241118,191500,177821970,8280,8280,8280,8280,0
|
|
20241118,191400,177821970,8280,8280,8280,8280,0
|
|
20241118,191300,177821970,8280,8280,8280,8280,0
|
|
20241118,191200,177821970,8280,8280,8280,8280,0
|
|
20241118,191100,177821970,8280,8280,8280,8280,0
|
|
20241118,191000,177821970,8280,8280,8280,8280,0
|
|
20241118,190900,177821970,8280,8280,8280,8280,0
|
|
20241118,190800,177821970,8280,8280,8280,8280,0
|
|
20241118,190700,177821970,8280,8280,8280,8280,0
|
|
20241118,190600,177821970,8280,8280,8280,8280,0
|
|
20241118,190500,177821970,8280,8280,8280,8280,0
|
|
20241118,190400,177821970,8280,8280,8280,8280,0
|
|
20241118,190300,177821970,8280,8280,8280,8280,0
|
|
20241118,190200,177821970,8280,8280,8280,8280,0
|
|
20241118,190100,177821970,8280,8280,8280,8280,0
|
|
20241118,190000,177821970,8280,8280,8280,8280,0
|
|
20241118,185900,177821970,8280,8280,8280,8280,0
|
|
20241118,185800,177821970,8280,8280,8280,8280,0
|
|
20241118,185700,177821970,8280,8280,8280,8280,0
|
|
20241118,185600,177821970,8280,8280,8280,8280,0
|
|
20241118,185500,177821970,8280,8280,8280,8280,716
|
|
20241118,185400,177821970,8280,8280,8280,8280,0
|
|
20241118,185300,177821970,8280,8280,8280,8280,0
|
|
20241118,185200,177821970,8280,8280,8280,8280,0
|
|
20241118,185100,177821970,8280,8280,8280,8280,0
|
|
20241118,185000,177821970,8280,8280,8280,8280,0
|
|
20241118,184900,177821970,8280,8280,8280,8280,0
|
|
20241118,184800,177821970,8280,8280,8280,8280,0
|
|
20241118,184700,177821970,8280,8280,8280,8280,0
|
|
20241118,184600,177821970,8280,8280,8280,8280,0
|
|
20241118,184500,177821970,8280,8280,8280,8280,0
|
|
20241118,184400,177821970,8280,8280,8280,8280,0
|
|
20241118,184300,177821970,8280,8280,8280,8280,0
|
|
20241118,184200,177821970,8280,8280,8280,8280,0
|
|
20241118,184100,177821970,8280,8280,8280,8280,0
|
|
20241118,184000,177821970,8280,8280,8280,8280,0
|
|
20241118,183900,177821970,8280,8280,8280,8280,0
|
|
20241118,183800,177821970,8280,8280,8280,8280,0
|
|
20241118,183700,177821970,8280,8280,8280,8280,0
|
|
20241118,183600,177821970,8280,8280,8280,8280,0
|
|
20241118,183500,177821970,8280,8280,8280,8280,0
|
|
20241118,183400,177821970,8280,8280,8280,8280,0
|
|
20241118,183300,177821970,8280,8280,8280,8280,0
|
|
20241118,183200,177821970,8280,8280,8280,8280,0
|
|
20241118,183100,177821970,8280,8280,8280,8280,0
|
|
20241118,183000,177821970,8280,8280,8280,8280,0
|
|
20241118,182900,177821970,8280,8280,8280,8280,0
|
|
20241118,182800,177821970,8280,8280,8280,8280,0
|
|
20241118,182700,177821970,8280,8280,8280,8280,0
|
|
20241118,182600,177821970,8280,8280,8280,8280,0
|
|
20241118,182500,177821970,8280,8280,8280,8280,716
|
|
20241118,182400,177821970,8280,8280,8280,8280,0
|
|
20241118,182300,177821970,8280,8280,8280,8280,0
|
|
20241118,182200,177821970,8280,8280,8280,8280,0
|
|
20241118,182100,177821970,8280,8280,8280,8280,0
|
|
20241118,182000,177821970,8280,8280,8280,8280,0
|
|
20241118,181900,177821970,8280,8280,8280,8280,0
|
|
20241118,181800,177821970,8280,8280,8280,8280,0
|
|
20241118,181700,177821970,8280,8280,8280,8280,0
|
|
20241118,181600,177821970,8280,8280,8280,8280,0
|
|
20241118,181500,177821970,8280,8280,8280,8280,0
|
|
20241118,181400,177821970,8280,8280,8280,8280,0
|
|
20241118,181300,177821970,8280,8280,8280,8280,0
|
|
20241118,181200,177821970,8280,8280,8280,8280,0
|
|
20241118,181100,177821970,8280,8280,8280,8280,0
|
|
20241118,181000,177821970,8280,8280,8280,8280,0
|
|
20241118,180900,177821970,8280,8280,8280,8280,0
|
|
20241118,180800,177821970,8280,8280,8280,8280,0
|
|
20241118,180700,177821970,8280,8280,8280,8280,0
|
|
20241118,180600,177821970,8280,8280,8280,8280,0
|
|
20241118,180500,177821970,8280,8280,8280,8280,0
|
|
20241118,180400,177821970,8280,8280,8280,8280,0
|
|
20241118,180300,177821970,8280,8280,8280,8280,0
|
|
20241118,180200,177821970,8280,8280,8280,8280,0
|
|
20241118,180100,177821970,8280,8280,8280,8280,0
|
|
20241118,180000,177821970,8280,8280,8280,8280,0
|
|
20241118,175900,177821970,8280,8280,8280,8280,0
|
|
20241118,175800,177821970,8280,8280,8280,8280,0
|
|
20241118,175700,177821970,8280,8280,8280,8280,0
|
|
20241118,175600,177821970,8280,8280,8280,8280,0
|
|
20241118,175500,177821970,8280,8280,8280,8280,716
|
|
20241118,175400,177821970,8280,8280,8280,8280,0
|
|
20241118,175300,177821970,8280,8280,8280,8280,0
|
|
20241118,175200,177821970,8280,8280,8280,8280,0
|
|
20241118,175100,177821970,8280,8280,8280,8280,0
|
|
20241118,175000,177821970,8280,8280,8280,8280,0
|
|
20241118,174900,177821970,8280,8280,8280,8280,0
|
|
20241118,174800,177821970,8280,8280,8280,8280,0
|
|
20241118,174700,177821970,8280,8280,8280,8280,0
|
|
20241118,174600,177821970,8280,8280,8280,8280,0
|
|
20241118,174500,177821970,8280,8280,8280,8280,0
|
|
20241118,174400,177821970,8280,8280,8280,8280,0
|
|
20241118,174300,177821970,8280,8280,8280,8280,0
|
|
20241118,174200,177821970,8280,8280,8280,8280,0
|
|
20241118,174100,177821970,8280,8280,8280,8280,0
|
|
20241118,174000,177821970,8280,8280,8280,8280,0
|
|
20241118,173900,177821970,8280,8280,8280,8280,0
|
|
20241118,173800,177821970,8280,8280,8280,8280,0
|
|
20241118,173700,177821970,8280,8280,8280,8280,0
|
|
20241118,173600,177821970,8280,8280,8280,8280,0
|
|
20241118,173500,177821970,8280,8280,8280,8280,0
|
|
20241118,173400,177821970,8280,8280,8280,8280,0
|
|
20241118,173300,177821970,8280,8280,8280,8280,0
|
|
20241118,173200,177821970,8280,8280,8280,8280,0
|
|
20241118,173100,177821970,8280,8280,8280,8280,0
|
|
20241118,173000,177821970,8280,8280,8280,8280,0
|
|
20241118,172900,177821970,8280,8280,8280,8280,0
|
|
20241118,172800,177821970,8280,8280,8280,8280,0
|
|
20241118,172700,177821970,8280,8280,8280,8280,0
|
|
20241118,172600,177821970,8280,8280,8280,8280,0
|
|
20241118,172500,177821970,8280,8280,8280,8280,716
|
|
20241118,172400,177821970,8280,8280,8280,8280,0
|
|
20241118,172300,177821970,8280,8280,8280,8280,0
|
|
20241118,172200,177821970,8280,8280,8280,8280,0
|
|
20241118,172100,177821970,8280,8280,8280,8280,0
|
|
20241118,172000,177821970,8280,8280,8280,8280,0
|
|
20241118,171900,177821970,8280,8280,8280,8280,0
|
|
20241118,171800,177821970,8280,8280,8280,8280,0
|
|
20241118,171700,177821970,8280,8280,8280,8280,0
|
|
20241118,171600,177821970,8280,8280,8280,8280,0
|
|
20241118,171500,177821970,8280,8280,8280,8280,0
|
|
20241118,171400,177821970,8280,8280,8280,8280,0
|
|
20241118,171300,177821970,8280,8280,8280,8280,0
|
|
20241118,171200,177821970,8280,8280,8280,8280,0
|
|
20241118,171100,177821970,8280,8280,8280,8280,0
|
|
20241118,171000,177821970,8280,8280,8280,8280,0
|
|
20241118,170900,177821970,8280,8280,8280,8280,0
|
|
20241118,170800,177821970,8280,8280,8280,8280,0
|
|
20241118,170700,177821970,8280,8280,8280,8280,0
|
|
20241118,170600,177821970,8280,8280,8280,8280,0
|
|
20241118,170500,177821970,8280,8280,8280,8280,0
|
|
20241118,170400,177821970,8280,8280,8280,8280,0
|
|
20241118,170300,177821970,8280,8280,8280,8280,0
|
|
20241118,170200,177821970,8280,8280,8280,8280,0
|
|
20241118,170100,177821970,8280,8280,8280,8280,0
|
|
20241118,170000,177821970,8280,8280,8280,8280,0
|
|
20241118,165900,177821970,8280,8280,8280,8280,0
|
|
20241118,165800,177821970,8280,8280,8280,8280,0
|
|
20241118,165700,177821970,8280,8280,8280,8280,0
|
|
20241118,165600,177821970,8280,8280,8280,8280,0
|
|
20241118,165500,177821970,8280,8280,8280,8280,716
|
|
20241118,165400,177821970,8280,8280,8280,8280,0
|
|
20241118,165300,177821970,8280,8280,8280,8280,0
|
|
20241118,165200,177821970,8280,8280,8280,8280,0
|
|
20241118,165100,177821970,8280,8280,8280,8280,0
|
|
20241118,165000,177821970,8280,8280,8280,8280,0
|
|
20241118,164900,177821970,8280,8280,8280,8280,0
|
|
20241118,164800,177821970,8280,8280,8280,8280,0
|
|
20241118,164700,177821970,8280,8280,8280,8280,0
|
|
20241118,164600,177821970,8280,8280,8280,8280,0
|
|
20241118,164500,177821970,8280,8280,8280,8280,0
|
|
20241118,164400,177821970,8280,8280,8280,8280,0
|
|
20241118,164300,177821970,8280,8280,8280,8280,0
|
|
20241118,164200,177821970,8280,8280,8280,8280,0
|
|
20241118,164100,177821970,8280,8280,8280,8280,0
|
|
20241118,164000,177821970,8280,8280,8280,8280,0
|
|
20241118,163900,177821970,8280,8280,8280,8280,0
|
|
20241118,163800,177821970,8280,8280,8280,8280,0
|
|
20241118,163700,177821970,8280,8280,8280,8280,0
|
|
20241118,163600,177821970,8280,8280,8280,8280,0
|
|
20241118,163500,177821970,8280,8280,8280,8280,0
|
|
20241118,163400,177821970,8280,8280,8280,8280,0
|
|
20241118,163300,177821970,8280,8280,8280,8280,0
|
|
20241118,163200,177821970,8280,8280,8280,8280,0
|
|
20241118,163100,177821970,8280,8280,8280,8280,0
|
|
20241118,163000,177821970,8280,8280,8280,8280,0
|
|
20241118,162900,177821970,8280,8280,8280,8280,0
|
|
20241118,162800,177821970,8280,8280,8280,8280,0
|
|
20241118,162700,177821970,8280,8280,8280,8280,0
|
|
20241118,162600,177821970,8280,8280,8280,8280,0
|
|
20241118,162500,177821970,8280,8280,8280,8280,716
|
|
20241118,162400,177821970,8280,8280,8280,8280,0
|
|
20241118,162300,177821970,8280,8280,8280,8280,0
|
|
20241118,162200,177821970,8280,8280,8280,8280,0
|
|
20241118,162100,177821970,8280,8280,8280,8280,0
|
|
20241118,162000,177821970,8280,8280,8280,8280,0
|
|
20241118,161900,177821970,8280,8280,8280,8280,0
|
|
20241118,161800,177821970,8280,8280,8280,8280,0
|
|
20241118,161700,177821970,8280,8280,8280,8280,0
|
|
20241118,161600,177821970,8280,8280,8280,8280,0
|
|
20241118,161500,177821970,8280,8280,8280,8280,0
|
|
20241118,161400,177821970,8280,8280,8280,8280,0
|
|
20241118,161300,177821970,8280,8280,8280,8280,0
|
|
20241118,161200,177821970,8280,8280,8280,8280,0
|
|
20241118,161100,177821970,8280,8280,8280,8280,0
|
|
20241118,161000,177821970,8280,8280,8280,8280,0
|
|
20241118,160900,177821970,8280,8280,8280,8280,0
|
|
20241118,160800,177821970,8280,8280,8280,8280,0
|
|
20241118,160700,177821970,8280,8280,8280,8280,0
|
|
20241118,160600,177821970,8280,8280,8280,8280,0
|
|
20241118,160500,177821970,8280,8280,8280,8280,0
|
|
20241118,160400,177821970,8280,8280,8280,8280,0
|
|
20241118,160300,177821970,8280,8280,8280,8280,0
|
|
20241118,160200,177821970,8280,8280,8280,8280,0
|
|
20241118,160100,177821970,8280,8280,8280,8280,0
|
|
20241118,160000,177821970,8280,8280,8280,8280,0
|
|
20241118,155900,177821970,8280,8280,8280,8280,0
|
|
20241118,155800,177821970,8280,8280,8280,8280,0
|
|
20241118,155700,177821970,8280,8280,8280,8280,0
|
|
20241118,155600,177821970,8280,8280,8280,8280,0
|
|
20241118,155500,177821970,8280,8280,8280,8280,716
|
|
20241118,155400,177821970,8280,8280,8280,8280,0
|
|
20241118,155300,177821970,8280,8280,8280,8280,0
|
|
20241118,155200,177821970,8280,8280,8280,8280,0
|
|
20241118,155100,177821970,8280,8280,8280,8280,0
|
|
20241118,155000,177821970,8280,8280,8280,8280,0
|
|
20241118,154900,177821970,8280,8280,8280,8280,0
|
|
20241118,154800,177821970,8280,8280,8280,8280,0
|
|
20241118,154700,177821970,8280,8280,8280,8280,0
|
|
20241118,154600,177821970,8280,8280,8280,8280,0
|
|
20241118,154500,177821970,8280,8280,8280,8280,0
|
|
20241118,154400,177821970,8280,8280,8280,8280,0
|
|
20241118,154300,177821970,8280,8280,8280,8280,0
|
|
20241118,154200,177821970,8280,8280,8280,8280,0
|
|
20241118,154100,177821970,8280,8280,8280,8280,0
|
|
20241118,154000,177821970,8280,8280,8280,8280,0
|
|
20241118,153900,177821970,8280,8280,8280,8280,0
|
|
20241118,153800,177821970,8280,8280,8280,8280,0
|
|
20241118,153700,177821970,8280,8280,8280,8280,0
|
|
20241118,153600,177821970,8280,8280,8280,8280,0
|
|
20241118,153500,177821970,8280,8280,8280,8280,0
|
|
20241118,153400,177821970,8280,8280,8280,8280,0
|
|
20241118,153300,177821970,8280,8280,8280,8280,0
|
|
20241118,153200,177821970,8280,8280,8280,8280,0
|
|
20241118,153100,177821970,8280,8280,8280,8280,0
|
|
20241118,153000,177821970,8280,8280,8280,8280,716
|
|
20241118,152900,171893490,8280,8280,8280,8280,0
|
|
20241118,152800,171893490,8280,8280,8280,8280,0
|
|
20241118,152700,171893490,8280,8280,8280,8280,0
|
|
20241118,152600,171893490,8280,8280,8280,8280,0
|
|
20241118,152500,171893490,8280,8280,8280,8280,0
|
|
20241118,152400,171893490,8280,8280,8280,8280,0
|
|
20241118,152300,171893490,8280,8280,8280,8280,0
|
|
20241118,152200,171893490,8280,8280,8280,8280,0
|
|
20241118,152100,171893490,8280,8280,8280,8280,0
|
|
20241118,152000,171893490,8280,8280,8280,8280,0
|
|
20241118,151900,171893490,8280,8280,8280,8280,0
|
|
20241118,151800,171893490,8280,8280,8280,8280,0
|
|
20241118,151700,171893490,8280,8280,8280,8280,1
|
|
20241118,151600,171885210,8250,8260,8260,8250,12
|
|
20241118,151500,171786200,8280,8280,8280,8280,0
|
|
20241118,151400,171786200,8280,8280,8280,8280,0
|
|
20241118,151300,171786200,8280,8260,8280,8260,455
|
|
20241118,151200,168027240,8250,8250,8250,8250,31
|
|
20241118,151100,167771490,8240,8250,8250,8240,28
|
|
20241118,151000,167540590,8250,8250,8250,8250,56
|
|
20241118,150900,167078590,8250,8240,8250,8240,169
|
|
20241118,150800,165684350,8240,8240,8240,8240,1
|
|
20241118,150700,165676110,8240,8240,8240,8240,8
|
|
20241118,150600,165610190,8240,8220,8240,8220,56
|
|
20241118,150500,165148770,8220,8230,8230,8220,133
|
|
20241118,150400,164054290,8220,8220,8220,8220,0
|
|
20241118,150300,164054290,8220,8220,8220,8220,3
|
|
20241118,150200,164029630,8220,8220,8220,8220,1
|
|
20241118,150100,164021410,8220,8220,8220,8220,1
|
|
20241118,150000,164013190,8220,8210,8220,8210,7
|
|
20241118,145900,163955700,8210,8210,8210,8210,20
|
|
20241118,145800,163791500,8230,8230,8230,8230,0
|
|
20241118,145700,163791500,8230,8230,8230,8230,0
|
|
20241118,145600,163791500,8230,8230,8230,8230,0
|
|
20241118,145500,163791500,8230,8230,8230,8230,0
|
|
20241118,145400,163791500,8230,8230,8230,8230,5
|
|
20241118,145300,163750350,8230,8230,8230,8230,0
|
|
20241118,145200,163750350,8230,8230,8230,8230,0
|
|
20241118,145100,163750350,8230,8230,8230,8230,0
|
|
20241118,145000,163750350,8230,8230,8230,8230,0
|
|
20241118,144900,163750350,8230,8230,8230,8230,1
|
|
20241118,144800,163742120,8210,8210,8210,8210,0
|
|
20241118,144700,163742120,8210,8210,8210,8210,0
|
|
20241118,144600,163742120,8210,8210,8210,8210,0
|
|
20241118,144500,163742120,8210,8210,8210,8210,0
|
|
20241118,144400,163742120,8210,8210,8210,8210,2
|
|
20241118,144300,163725700,8160,8160,8160,8160,0
|
|
20241118,144200,163725700,8160,8160,8160,8160,0
|
|
20241118,144100,163725700,8160,8160,8160,8160,0
|
|
20241118,144000,163725700,8160,8160,8160,8160,0
|
|
20241118,143900,163725700,8160,8160,8160,8160,0
|
|
20241118,143800,163725700,8160,8160,8160,8160,0
|
|
20241118,143700,163725700,8160,8160,8160,8160,0
|
|
20241118,143600,163725700,8160,8160,8160,8160,0
|
|
20241118,143500,163725700,8160,8160,8160,8160,0
|
|
20241118,143400,163725700,8160,8160,8160,8160,0
|
|
20241118,143300,163725700,8160,8160,8160,8160,0
|
|
20241118,143200,163725700,8160,8160,8160,8160,0
|
|
20241118,143100,163725700,8160,8160,8160,8160,0
|
|
20241118,143000,163725700,8160,8160,8160,8160,134
|
|
20241118,142900,162632260,8160,8160,8160,8160,15
|
|
20241118,142800,162509860,8160,8170,8170,8160,17
|
|
20241118,142700,162371120,8160,8160,8160,8160,0
|
|
20241118,142600,162371120,8160,8140,8160,8140,59
|
|
20241118,142500,161889960,8160,8160,8160,8160,6
|
|
20241118,142400,161841000,8150,8140,8150,8140,40
|
|
20241118,142300,161515140,8140,8140,8140,8140,0
|
|
20241118,142200,161515140,8140,8140,8140,8140,14
|
|
20241118,142100,161401180,8160,8160,8160,8160,1
|
|
20241118,142000,161393020,8140,8140,8140,8140,19
|
|
20241118,141900,161238360,8140,8140,8140,8140,10
|
|
20241118,141800,161156960,8170,8170,8170,8170,0
|
|
20241118,141700,161156960,8170,8140,8170,8140,221
|
|
20241118,141600,159357300,8140,8140,8140,8140,0
|
|
20241118,141500,159357300,8140,8140,8140,8140,12
|
|
20241118,141400,159259620,8150,8150,8150,8150,0
|
|
20241118,141300,159259620,8150,8180,8180,8150,33
|
|
20241118,141200,158990310,8180,8180,8180,8180,0
|
|
20241118,141100,158990310,8180,8180,8180,8180,8
|
|
20241118,141000,158924870,8180,8190,8190,8180,36
|
|
20241118,140900,158630100,8190,8190,8190,8190,11
|
|
20241118,140800,158540010,8190,8190,8190,8190,10
|
|
20241118,140700,158458110,8190,8190,8190,8190,0
|
|
20241118,140600,158458110,8190,8190,8190,8190,52
|
|
20241118,140500,158032230,8190,8190,8190,8190,0
|
|
20241118,140400,158032230,8190,8190,8190,8190,11
|
|
20241118,140300,157942140,8190,8190,8190,8190,0
|
|
20241118,140200,157942140,8190,8190,8190,8190,20
|
|
20241118,140100,157778340,8190,8190,8190,8190,0
|
|
20241118,140000,157778340,8190,8190,8190,8190,9
|
|
20241118,135900,157704630,8190,8190,8190,8190,18
|
|
20241118,135800,157557210,8190,8190,8190,8190,0
|
|
20241118,135700,157557210,8190,8190,8190,8190,11
|
|
20241118,135600,157467120,8230,8230,8230,8230,0
|
|
20241118,135500,157467120,8230,8220,8230,8160,95
|
|
20241118,135400,156687340,8210,8160,8210,8160,586
|
|
20241118,135300,151902350,8160,8160,8160,8160,10
|
|
20241118,135200,151820750,8160,8160,8180,8160,46
|
|
20241118,135100,151444870,8150,8160,8160,8150,165
|
|
20241118,135000,150099140,8160,8160,8160,8160,11
|
|
20241118,134900,150009380,8190,8190,8190,8190,7
|
|
20241118,134800,149952050,8190,8180,8190,8160,43
|
|
20241118,134700,149600630,8180,8170,8180,8170,54
|
|
20241118,134600,149159410,8180,8160,8190,8160,50
|
|
20241118,134500,148750660,8190,8190,8190,8190,36
|
|
20241118,134400,148455820,8200,8140,8200,8140,269
|
|
20241118,134300,146252850,8190,8160,8190,8150,75
|
|
20241118,134200,145640600,8160,8160,8160,8160,13
|
|
20241118,134100,145534520,8170,8190,8190,8170,57
|
|
20241118,134000,145068390,8160,8160,8160,8160,40
|
|
20241118,133900,144741990,8160,8160,8160,8160,8
|
|
20241118,133800,144676710,8200,8190,8200,8190,33
|
|
20241118,133700,144406370,8160,8160,8160,8160,20
|
|
20241118,133600,144243170,8200,8180,8200,8180,24
|
|
20241118,133500,144046390,8180,8160,8180,8150,39
|
|
20241118,133400,143728210,8160,8160,8160,8160,0
|
|
20241118,133300,143728210,8160,8170,8180,8160,310
|
|
20241118,133200,141195420,8170,8160,8170,8160,40
|
|
20241118,133100,140868920,8170,8170,8170,8170,14
|
|
20241118,133000,140754540,8190,8210,8210,8190,176
|
|
20241118,132900,139312960,8200,8180,8200,8180,65
|
|
20241118,132800,138780560,8180,8180,8180,8180,10
|
|
20241118,132700,138698760,8200,8200,8200,8200,11
|
|
20241118,132600,138608560,8200,8200,8200,8190,174
|
|
20241118,132500,137181920,8200,8200,8200,8200,50
|
|
20241118,132400,136771920,8190,8190,8190,8190,13
|
|
20241118,132300,136665450,8200,8200,8200,8200,126
|
|
20241118,132200,135632250,8200,8200,8200,8200,206
|
|
20241118,132100,133943050,8200,8190,8200,8170,154
|
|
20241118,132000,132681200,8190,8190,8190,8190,0
|
|
20241118,131900,132681200,8190,8190,8190,8190,22
|
|
20241118,131800,132501020,8200,8200,8200,8200,1
|
|
20241118,131700,132492820,8180,8180,8180,8180,21
|
|
20241118,131600,132321040,8180,8180,8180,8180,0
|
|
20241118,131500,132321040,8180,8180,8180,8180,20
|
|
20241118,131400,132157440,8170,8170,8170,8170,0
|
|
20241118,131300,132157440,8170,8170,8170,8170,36
|
|
20241118,131200,131863320,8180,8180,8180,8180,0
|
|
20241118,131100,131863320,8180,8180,8220,8180,64
|
|
20241118,131000,131339320,8150,8150,8150,8150,11
|
|
20241118,130900,131249670,8190,8190,8190,8190,0
|
|
20241118,130800,131249670,8190,8190,8190,8190,19
|
|
20241118,130700,131094060,8190,8190,8190,8190,26
|
|
20241118,130600,130881120,8200,8200,8200,8200,1
|
|
20241118,130500,130872920,8200,8200,8200,8200,45
|
|
20241118,130400,130503920,8200,8220,8220,8200,44
|
|
20241118,130300,130142660,8200,8200,8200,8200,0
|
|
20241118,130200,130142660,8200,8200,8200,8200,7
|
|
20241118,130100,130085260,8230,8180,8230,8180,38
|
|
20241118,130000,129773320,8230,8170,8230,8170,47
|
|
20241118,125900,129388990,8150,8150,8150,8150,13
|
|
20241118,125800,129283040,8180,8180,8180,8180,2
|
|
20241118,125700,129266680,8170,8160,8170,8150,58
|
|
20241118,125600,128793480,8170,8170,8170,8170,0
|
|
20241118,125500,128793480,8170,8170,8170,8150,23
|
|
20241118,125400,128605750,8150,8150,8150,8150,100
|
|
20241118,125300,127790750,8150,8150,8150,8150,18
|
|
20241118,125200,127644050,8180,8170,8180,8170,7
|
|
20241118,125100,127586800,8170,8170,8170,8140,36
|
|
20241118,125000,127293010,8150,8150,8150,8150,51
|
|
20241118,124900,126877360,8150,8150,8150,8150,0
|
|
20241118,124800,126877360,8150,8150,8150,8150,10
|
|
20241118,124700,126795860,8150,8150,8150,8150,26
|
|
20241118,124600,126583960,8150,8150,8150,8150,19
|
|
20241118,124500,126429110,8160,8160,8160,8160,0
|
|
20241118,124400,126429110,8160,8160,8160,8160,3
|
|
20241118,124300,126404630,8150,8150,8150,8150,0
|
|
20241118,124200,126404630,8150,8150,8150,8150,17
|
|
20241118,124100,126266080,8150,8150,8150,8150,12
|
|
20241118,124000,126168280,8190,8190,8190,8190,0
|
|
20241118,123900,126168280,8190,8160,8190,8130,44
|
|
20241118,123800,125808890,8150,8150,8150,8150,0
|
|
20241118,123700,125808890,8150,8150,8160,8150,72
|
|
20241118,123600,125221800,8150,8140,8150,8140,43
|
|
20241118,123500,124871370,8120,8120,8120,8120,19
|
|
20241118,123400,124717090,8140,8140,8140,8140,24
|
|
20241118,123300,124521730,8150,8120,8150,8120,31
|
|
20241118,123200,124269350,8150,8120,8150,8120,16
|
|
20241118,123100,124139400,8150,8150,8150,8150,0
|
|
20241118,123000,124139400,8150,8150,8150,8150,67
|
|
20241118,122900,123593350,8150,8150,8150,8150,90
|
|
20241118,122800,122859850,8100,8100,8100,8100,21
|
|
20241118,122700,122689750,8110,8130,8130,8110,1052
|
|
20241118,122600,114152270,8130,8140,8140,8130,468
|
|
20241118,122500,110343090,8150,8150,8150,8150,0
|
|
20241118,122400,110343090,8150,8150,8150,8150,19
|
|
20241118,122300,110188240,8190,8190,8190,8190,45
|
|
20241118,122200,109819690,8190,8190,8190,8190,10
|
|
20241118,122100,109737790,8190,8190,8190,8190,16
|
|
20241118,122000,109606750,8190,8190,8190,8190,24
|
|
20241118,121900,109410190,8190,8190,8190,8190,12
|
|
20241118,121800,109311910,8190,8190,8190,8190,17
|
|
20241118,121700,109172680,8260,8260,8270,8190,46
|
|
20241118,121600,108794040,8270,8210,8270,8210,63
|
|
20241118,121500,108276270,8210,8200,8210,8200,37
|
|
20241118,121400,107972850,8190,8160,8190,8150,93
|
|
20241118,121300,107212430,8160,8180,8180,8160,7
|
|
20241118,121200,107155290,8160,8170,8180,8160,15
|
|
20241118,121100,107032720,8170,8170,8170,8170,26
|
|
20241118,121000,106820300,8180,8150,8180,8150,21
|
|
20241118,120900,106648970,8180,8170,8180,8170,3
|
|
20241118,120800,106624440,8170,8160,8170,8140,41
|
|
20241118,120700,106289910,8160,8160,8160,8160,24
|
|
20241118,120600,106094070,8140,8140,8140,8140,14
|
|
20241118,120500,105980110,8140,8140,8140,8140,0
|
|
20241118,120400,105980110,8140,8140,8140,8140,15
|
|
20241118,120300,105858010,8140,8140,8140,8140,0
|
|
20241118,120200,105858010,8140,8140,8140,8140,16
|
|
20241118,120100,105727770,8140,8150,8150,8140,343
|
|
20241118,120000,102932890,8150,8150,8150,8150,0
|
|
20241118,115900,102932890,8150,8170,8180,8150,108
|
|
20241118,115800,102050590,8150,8150,8150,8150,0
|
|
20241118,115700,102050590,8150,8150,8150,8150,13
|
|
20241118,115600,101944640,8150,8150,8150,8150,2
|
|
20241118,115500,101928340,8150,8150,8150,8150,14
|
|
20241118,115400,101814240,8150,8150,8150,8150,0
|
|
20241118,115300,101814240,8150,8170,8180,8150,102
|
|
20241118,115200,100980940,8160,8140,8160,8140,47
|
|
20241118,115100,100597840,8170,8170,8170,8170,0
|
|
20241118,115000,100597840,8170,8140,8170,8140,11
|
|
20241118,114900,100508220,8160,8150,8160,8150,31
|
|
20241118,114800,100255520,8130,8130,8130,8130,14
|
|
20241118,114700,100141700,8160,8160,8160,8160,20
|
|
20241118,114600,99978500,8150,8130,8150,8130,31
|
|
20241118,114500,99726130,8130,8150,8150,8130,652
|
|
20241118,114400,94421020,8150,8150,8150,8150,21
|
|
20241118,114300,94249870,8150,8150,8150,8150,8
|
|
20241118,114200,94184670,8150,8150,8150,8150,0
|
|
20241118,114100,94184670,8150,8150,8150,8150,20
|
|
20241118,114000,94021670,8150,8150,8150,8150,0
|
|
20241118,113900,94021670,8150,8150,8150,8150,9
|
|
20241118,113800,93948320,8160,8160,8160,8160,0
|
|
20241118,113700,93948320,8160,8160,8160,8160,17
|
|
20241118,113600,93809600,8150,8150,8150,8150,0
|
|
20241118,113500,93809600,8150,8150,8150,8150,12
|
|
20241118,113400,93711800,8140,8140,8140,8140,0
|
|
20241118,113300,93711800,8140,8140,8140,8140,16
|
|
20241118,113200,93581560,8150,8150,8150,8150,12
|
|
20241118,113100,93483760,8150,8150,8150,8150,105
|
|
20241118,113000,92628010,8150,8150,8150,8150,19
|
|
20241118,112900,92473160,8160,8160,8160,8160,70
|
|
20241118,112800,91901960,8160,8160,8160,8160,10
|
|
20241118,112700,91820360,8210,8180,8210,8180,57
|
|
20241118,112600,91352950,8180,8150,8180,8140,83
|
|
20241118,112500,90675690,8130,8130,8130,8130,0
|
|
20241118,112400,90675690,8130,8160,8160,8130,21
|
|
20241118,112300,90504540,8130,8130,8130,8130,17
|
|
20241118,112200,90366330,8160,8150,8160,8150,28
|
|
20241118,112100,90138110,8160,8110,8160,8110,17
|
|
20241118,112000,90000040,8100,8170,8170,8100,750
|
|
20241118,111900,83907200,8170,8170,8170,8170,20
|
|
20241118,111800,83743800,8170,8170,8170,8170,26
|
|
20241118,111700,83531380,8170,8170,8170,8170,9
|
|
20241118,111600,83457850,8170,8170,8170,8170,0
|
|
20241118,111500,83457850,8170,8170,8170,8170,16
|
|
20241118,111400,83327130,8170,8170,8170,8170,26
|
|
20241118,111300,83114710,8170,8170,8170,8170,12
|
|
20241118,111200,83016670,8170,8170,8170,8170,22
|
|
20241118,111100,82836930,8170,8170,8170,8170,0
|
|
20241118,111000,82836930,8170,8170,8170,8170,7
|
|
20241118,110900,82779740,8180,8180,8180,8180,53
|
|
20241118,110800,82346200,8180,8170,8180,8170,93
|
|
20241118,110700,81585920,8170,8170,8170,8170,0
|
|
20241118,110600,81585920,8170,8170,8170,8170,9
|
|
20241118,110500,81512390,8180,8180,8180,8180,1
|
|
20241118,110400,81504210,8170,8170,8170,8170,15
|
|
20241118,110300,81381660,8170,8170,8170,8170,14
|
|
20241118,110200,81267280,8170,8170,8170,8170,0
|
|
20241118,110100,81267280,8170,8170,8170,8170,19
|
|
20241118,110000,81112050,8210,8210,8210,8210,0
|
|
20241118,105900,81112050,8210,8170,8210,8170,11
|
|
20241118,105800,81022100,8170,8170,8170,8170,0
|
|
20241118,105700,81022100,8170,8170,8170,8170,15
|
|
20241118,105600,80899550,8170,8170,8170,8170,0
|
|
20241118,105500,80899550,8170,8170,8170,8170,14
|
|
20241118,105400,80785170,8170,8170,8170,8170,17
|
|
20241118,105300,80646280,8230,8230,8230,8230,1
|
|
20241118,105200,80638050,8170,8170,8170,8170,12
|
|
20241118,105100,80540010,8210,8170,8210,8170,111
|
|
20241118,105000,79629610,8170,8170,8170,8170,6
|
|
20241118,104900,79580590,8180,8180,8180,8180,0
|
|
20241118,104800,79580590,8180,8180,8180,8180,31
|
|
20241118,104700,79327010,8190,8190,8190,8190,0
|
|
20241118,104600,79327010,8190,8190,8190,8190,7
|
|
20241118,104500,79269680,8190,8180,8190,8180,58
|
|
20241118,104400,78795100,8180,8180,8180,8180,14
|
|
20241118,104300,78680580,8190,8190,8190,8190,21
|
|
20241118,104200,78508590,8210,8210,8210,8210,1
|
|
20241118,104100,78500380,8210,8190,8210,8190,36
|
|
20241118,104000,78205220,8190,8190,8190,8190,50
|
|
20241118,103900,77795720,8190,8190,8190,8190,18
|
|
20241118,103800,77648300,8190,8190,8190,8190,0
|
|
20241118,103700,77648300,8190,8190,8190,8190,12
|
|
20241118,103600,77550020,8200,8190,8200,8190,36
|
|
20241118,103500,77254980,8190,8220,8220,8190,470
|
|
20241118,103400,73396210,8220,8220,8220,8220,22
|
|
20241118,103300,73215370,8220,8220,8220,8220,0
|
|
20241118,103200,73215370,8220,8230,8230,8220,40
|
|
20241118,103100,72886320,8240,8240,8240,8240,0
|
|
20241118,103000,72886320,8240,8230,8240,8230,70
|
|
20241118,102900,72309770,8230,8230,8230,8230,28
|
|
20241118,102800,72079330,8230,8240,8240,8230,46
|
|
20241118,102700,71700740,8240,8240,8240,8240,0
|
|
20241118,102600,71700740,8240,8240,8240,8240,10
|
|
20241118,102500,71618340,8250,8250,8250,8250,2
|
|
20241118,102400,71601840,8240,8240,8240,8240,22
|
|
20241118,102300,71420560,8230,8230,8230,8230,7
|
|
20241118,102200,71362950,8260,8260,8260,8260,1
|
|
20241118,102100,71354690,8230,8230,8230,8230,20
|
|
20241118,102000,71190090,8260,8230,8260,8230,52
|
|
20241118,101900,70760860,8230,8230,8230,8230,8
|
|
20241118,101800,70695020,8220,8220,8220,8220,0
|
|
20241118,101700,70695020,8220,8220,8220,8220,20
|
|
20241118,101600,70530620,8210,8230,8230,8210,300
|
|
20241118,101500,68064900,8230,8230,8250,8230,40
|
|
20241118,101400,67735180,8230,8230,8230,8230,15
|
|
20241118,101300,67611730,8260,8260,8260,8260,1
|
|
20241118,101200,67603470,8220,8220,8220,8220,13
|
|
20241118,101100,67496610,8220,8220,8220,8220,17
|
|
20241118,101000,67356870,8250,8270,8270,8250,16
|
|
20241118,100900,67224850,8250,8250,8250,8250,65
|
|
20241118,100800,66688600,8250,8250,8250,8250,14
|
|
20241118,100700,66573100,8250,8250,8250,8250,17
|
|
20241118,100600,66432850,8280,8280,8280,8280,35
|
|
20241118,100500,66143050,8280,8280,8280,8280,28
|
|
20241118,100400,65911210,8290,8290,8290,8290,1
|
|
20241118,100300,65902920,8300,8270,8300,8260,157
|
|
20241118,100200,64603430,8270,8240,8270,8240,337
|
|
20241118,100100,61820120,8220,8230,8230,8220,19
|
|
20241118,100000,61663900,8220,8220,8220,8220,0
|
|
20241118,095900,61663900,8220,8230,8230,8220,121
|
|
20241118,095800,60669020,8220,8220,8220,8220,0
|
|
20241118,095700,60669020,8220,8220,8240,8220,50
|
|
20241118,095600,60257560,8220,8190,8220,8190,124
|
|
20241118,095500,59239160,8160,8160,8160,8160,22
|
|
20241118,095400,59059640,8170,8170,8170,8170,7
|
|
20241118,095300,59002450,8200,8150,8200,8150,127
|
|
20241118,095200,57966050,8210,8150,8210,8150,19
|
|
20241118,095100,57811080,8220,8220,8220,8220,0
|
|
20241118,095000,57811080,8220,8130,8220,8130,24
|
|
20241118,094900,57614900,8200,8210,8210,8200,219
|
|
20241118,094800,55818950,8210,8210,8210,8210,21
|
|
20241118,094700,55646540,8200,8200,8200,8200,0
|
|
20241118,094600,55646540,8200,8210,8230,8200,236
|
|
20241118,094500,53705800,8210,8200,8210,8200,40
|
|
20241118,094400,53377560,8200,8200,8200,8200,0
|
|
20241118,094300,53377560,8200,8210,8210,8200,178
|
|
20241118,094200,51916960,8200,8200,8200,8200,50
|
|
20241118,094100,51506960,8200,8200,8200,8200,16
|
|
20241118,094000,51375760,8200,8200,8200,8200,2
|
|
20241118,093900,51359360,8200,8200,8200,8200,13
|
|
20241118,093800,51252760,8220,8180,8220,8170,362
|
|
20241118,093700,48284480,8120,8100,8120,8100,52
|
|
20241118,093600,47862840,8100,8120,8120,8100,607
|
|
20241118,093500,42941060,8120,8120,8120,8120,7
|
|
20241118,093400,42884220,8200,8190,8200,8130,111
|
|
20241118,093300,41976030,8190,8190,8190,8190,4
|
|
20241118,093200,41943270,8140,8140,8140,8140,9
|
|
20241118,093100,41870010,8210,8200,8210,8200,10
|
|
20241118,093000,41787940,8200,8160,8200,8110,635
|
|
20241118,092900,36619080,8150,8160,8160,8150,167
|
|
20241118,092800,35256620,8160,8160,8160,8160,8
|
|
20241118,092700,35191340,8160,8160,8160,8160,3
|
|
20241118,092600,35166860,8200,8200,8200,8150,43
|
|
20241118,092500,34815310,8210,8180,8210,8180,115
|
|
20241118,092400,33874580,8190,8210,8210,8190,79
|
|
20241118,092300,33227510,8210,8210,8210,8210,7
|
|
20241118,092200,33170040,8230,8230,8230,8230,0
|
|
20241118,092100,33170040,8230,8250,8250,8220,419
|
|
20241118,092000,29715410,8250,8220,8250,8220,200
|
|
20241118,091900,28068410,8220,8170,8220,8170,539
|
|
20241118,091800,23641810,8210,8210,8210,8210,1
|
|
20241118,091700,23633600,8210,8200,8210,8160,164
|
|
20241118,091600,22289230,8190,8170,8200,8170,323
|
|
20241118,091500,19646010,8170,8100,8170,8100,682
|
|
20241118,091400,14096150,8090,8040,8090,8040,389
|
|
20241118,091300,10950180,8080,8070,8080,8070,3
|
|
20241118,091200,10925950,8020,8080,8080,8020,44
|
|
20241118,091100,10571570,8050,8050,8050,8050,20
|
|
20241118,091000,10410570,8020,8080,8080,8020,10
|
|
20241118,090900,10330310,8090,8010,8090,8010,2
|
|
20241118,090800,10314210,8020,8090,8090,8020,100
|
|
20241118,090700,9506610,8010,8010,8010,8010,0
|
|
20241118,090600,9506610,8010,8100,8100,8000,24
|
|
20241118,090500,9314280,8020,8020,8020,8020,52
|
|
20241118,090400,8897240,8160,8160,8160,8160,0
|
|
20241118,090300,8897240,8160,8160,8160,8160,0
|
|
20241118,090200,8897240,8160,8160,8160,8160,0
|
|
20241118,090100,8897240,8160,8090,8160,8080,702
|
|
20241118,090000,3223920,8080,8080,8080,8080,399
|