659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,195600,79404740,8350,8350,8350,8350,263
|
|
20241120,195500,79404740,8350,8350,8350,8350,0
|
|
20241120,195400,79404740,8350,8350,8350,8350,0
|
|
20241120,195300,79404740,8350,8350,8350,8350,0
|
|
20241120,195200,79404740,8350,8350,8350,8350,0
|
|
20241120,195100,79404740,8350,8350,8350,8350,0
|
|
20241120,195000,79404740,8350,8350,8350,8350,0
|
|
20241120,194900,79404740,8350,8350,8350,8350,0
|
|
20241120,194800,79404740,8350,8350,8350,8350,0
|
|
20241120,194700,79404740,8350,8350,8350,8350,0
|
|
20241120,194600,79404740,8350,8350,8350,8350,0
|
|
20241120,194500,79404740,8350,8350,8350,8350,0
|
|
20241120,194400,79404740,8350,8350,8350,8350,0
|
|
20241120,194300,79404740,8350,8350,8350,8350,0
|
|
20241120,194200,79404740,8350,8350,8350,8350,0
|
|
20241120,194100,79404740,8350,8350,8350,8350,0
|
|
20241120,194000,79404740,8350,8350,8350,8350,0
|
|
20241120,193900,79404740,8350,8350,8350,8350,0
|
|
20241120,193800,79404740,8350,8350,8350,8350,0
|
|
20241120,193700,79404740,8350,8350,8350,8350,0
|
|
20241120,193600,79404740,8350,8350,8350,8350,0
|
|
20241120,193500,79404740,8350,8350,8350,8350,0
|
|
20241120,193400,79404740,8350,8350,8350,8350,0
|
|
20241120,193300,79404740,8350,8350,8350,8350,0
|
|
20241120,193200,79404740,8350,8350,8350,8350,0
|
|
20241120,193100,79404740,8350,8350,8350,8350,0
|
|
20241120,193000,79404740,8350,8350,8350,8350,0
|
|
20241120,192900,79404740,8350,8350,8350,8350,0
|
|
20241120,192800,79404740,8350,8350,8350,8350,0
|
|
20241120,192700,79404740,8350,8350,8350,8350,0
|
|
20241120,192600,79404740,8350,8350,8350,8350,263
|
|
20241120,192500,79404740,8350,8350,8350,8350,0
|
|
20241120,192400,79404740,8350,8350,8350,8350,0
|
|
20241120,192300,79404740,8350,8350,8350,8350,0
|
|
20241120,192200,79404740,8350,8350,8350,8350,0
|
|
20241120,192100,79404740,8350,8350,8350,8350,0
|
|
20241120,192000,79404740,8350,8350,8350,8350,0
|
|
20241120,191900,79404740,8350,8350,8350,8350,0
|
|
20241120,191800,79404740,8350,8350,8350,8350,0
|
|
20241120,191700,79404740,8350,8350,8350,8350,0
|
|
20241120,191600,79404740,8350,8350,8350,8350,0
|
|
20241120,191500,79404740,8350,8350,8350,8350,0
|
|
20241120,191400,79404740,8350,8350,8350,8350,0
|
|
20241120,191300,79404740,8350,8350,8350,8350,0
|
|
20241120,191200,79404740,8350,8350,8350,8350,0
|
|
20241120,191100,79404740,8350,8350,8350,8350,0
|
|
20241120,191000,79404740,8350,8350,8350,8350,0
|
|
20241120,190900,79404740,8350,8350,8350,8350,0
|
|
20241120,190800,79404740,8350,8350,8350,8350,0
|
|
20241120,190700,79404740,8350,8350,8350,8350,0
|
|
20241120,190600,79404740,8350,8350,8350,8350,0
|
|
20241120,190500,79404740,8350,8350,8350,8350,0
|
|
20241120,190400,79404740,8350,8350,8350,8350,0
|
|
20241120,190300,79404740,8350,8350,8350,8350,0
|
|
20241120,190200,79404740,8350,8350,8350,8350,0
|
|
20241120,190100,79404740,8350,8350,8350,8350,0
|
|
20241120,190000,79404740,8350,8350,8350,8350,0
|
|
20241120,185900,79404740,8350,8350,8350,8350,0
|
|
20241120,185800,79404740,8350,8350,8350,8350,0
|
|
20241120,185700,79404740,8350,8350,8350,8350,0
|
|
20241120,185600,79404740,8350,8350,8350,8350,263
|
|
20241120,185500,79404740,8350,8350,8350,8350,0
|
|
20241120,185400,79404740,8350,8350,8350,8350,0
|
|
20241120,185300,79404740,8350,8350,8350,8350,0
|
|
20241120,185200,79404740,8350,8350,8350,8350,0
|
|
20241120,185100,79404740,8350,8350,8350,8350,0
|
|
20241120,185000,79404740,8350,8350,8350,8350,0
|
|
20241120,184900,79404740,8350,8350,8350,8350,0
|
|
20241120,184800,79404740,8350,8350,8350,8350,0
|
|
20241120,184700,79404740,8350,8350,8350,8350,0
|
|
20241120,184600,79404740,8350,8350,8350,8350,0
|
|
20241120,184500,79404740,8350,8350,8350,8350,0
|
|
20241120,184400,79404740,8350,8350,8350,8350,0
|
|
20241120,184300,79404740,8350,8350,8350,8350,0
|
|
20241120,184200,79404740,8350,8350,8350,8350,0
|
|
20241120,184100,79404740,8350,8350,8350,8350,0
|
|
20241120,184000,79404740,8350,8350,8350,8350,0
|
|
20241120,183900,79404740,8350,8350,8350,8350,0
|
|
20241120,183800,79404740,8350,8350,8350,8350,0
|
|
20241120,183700,79404740,8350,8350,8350,8350,0
|
|
20241120,183600,79404740,8350,8350,8350,8350,0
|
|
20241120,183500,79404740,8350,8350,8350,8350,0
|
|
20241120,183400,79404740,8350,8350,8350,8350,0
|
|
20241120,183300,79404740,8350,8350,8350,8350,0
|
|
20241120,183200,79404740,8350,8350,8350,8350,0
|
|
20241120,183100,79404740,8350,8350,8350,8350,0
|
|
20241120,183000,79404740,8350,8350,8350,8350,0
|
|
20241120,182900,79404740,8350,8350,8350,8350,0
|
|
20241120,182800,79404740,8350,8350,8350,8350,0
|
|
20241120,182700,79404740,8350,8350,8350,8350,0
|
|
20241120,182600,79404740,8350,8350,8350,8350,263
|
|
20241120,182500,79404740,8350,8350,8350,8350,0
|
|
20241120,182400,79404740,8350,8350,8350,8350,0
|
|
20241120,182300,79404740,8350,8350,8350,8350,0
|
|
20241120,182200,79404740,8350,8350,8350,8350,0
|
|
20241120,182100,79404740,8350,8350,8350,8350,0
|
|
20241120,182000,79404740,8350,8350,8350,8350,0
|
|
20241120,181900,79404740,8350,8350,8350,8350,0
|
|
20241120,181800,79404740,8350,8350,8350,8350,0
|
|
20241120,181700,79404740,8350,8350,8350,8350,0
|
|
20241120,181600,79404740,8350,8350,8350,8350,0
|
|
20241120,181500,79404740,8350,8350,8350,8350,0
|
|
20241120,181400,79404740,8350,8350,8350,8350,0
|
|
20241120,181300,79404740,8350,8350,8350,8350,0
|
|
20241120,181200,79404740,8350,8350,8350,8350,0
|
|
20241120,181100,79404740,8350,8350,8350,8350,0
|
|
20241120,181000,79404740,8350,8350,8350,8350,0
|
|
20241120,180900,79404740,8350,8350,8350,8350,0
|
|
20241120,180800,79404740,8350,8350,8350,8350,0
|
|
20241120,180700,79404740,8350,8350,8350,8350,0
|
|
20241120,180600,79404740,8350,8350,8350,8350,0
|
|
20241120,180500,79404740,8350,8350,8350,8350,0
|
|
20241120,180400,79404740,8350,8350,8350,8350,0
|
|
20241120,180300,79404740,8350,8350,8350,8350,0
|
|
20241120,180200,79404740,8350,8350,8350,8350,0
|
|
20241120,180100,79404740,8350,8350,8350,8350,0
|
|
20241120,180000,79404740,8350,8350,8350,8350,0
|
|
20241120,175900,79404740,8350,8350,8350,8350,0
|
|
20241120,175800,79404740,8350,8350,8350,8350,0
|
|
20241120,175700,79404740,8350,8350,8350,8350,0
|
|
20241120,175600,79404740,8350,8350,8350,8350,263
|
|
20241120,175500,79404740,8350,8350,8350,8350,0
|
|
20241120,175400,79404740,8350,8350,8350,8350,0
|
|
20241120,175300,79404740,8350,8350,8350,8350,0
|
|
20241120,175200,79404740,8350,8350,8350,8350,0
|
|
20241120,175100,79404740,8350,8350,8350,8350,0
|
|
20241120,175000,79404740,8350,8350,8350,8350,0
|
|
20241120,174900,79404740,8350,8350,8350,8350,0
|
|
20241120,174800,79404740,8350,8350,8350,8350,0
|
|
20241120,174700,79404740,8350,8350,8350,8350,0
|
|
20241120,174600,79404740,8350,8350,8350,8350,0
|
|
20241120,174500,79404740,8350,8350,8350,8350,0
|
|
20241120,174400,79404740,8350,8350,8350,8350,0
|
|
20241120,174300,79404740,8350,8350,8350,8350,0
|
|
20241120,174200,79404740,8350,8350,8350,8350,0
|
|
20241120,174100,79404740,8350,8350,8350,8350,0
|
|
20241120,174000,79404740,8350,8350,8350,8350,0
|
|
20241120,173900,79404740,8350,8350,8350,8350,0
|
|
20241120,173800,79404740,8350,8350,8350,8350,0
|
|
20241120,173700,79404740,8350,8350,8350,8350,0
|
|
20241120,173600,79404740,8350,8350,8350,8350,0
|
|
20241120,173500,79404740,8350,8350,8350,8350,0
|
|
20241120,173400,79404740,8350,8350,8350,8350,0
|
|
20241120,173300,79404740,8350,8350,8350,8350,0
|
|
20241120,173200,79404740,8350,8350,8350,8350,0
|
|
20241120,173100,79404740,8350,8350,8350,8350,0
|
|
20241120,173000,79404740,8350,8350,8350,8350,0
|
|
20241120,172900,79404740,8350,8350,8350,8350,0
|
|
20241120,172800,79404740,8350,8350,8350,8350,0
|
|
20241120,172700,79404740,8350,8350,8350,8350,0
|
|
20241120,172600,79404740,8350,8350,8350,8350,263
|
|
20241120,172500,79404740,8350,8350,8350,8350,0
|
|
20241120,172400,79404740,8350,8350,8350,8350,0
|
|
20241120,172300,79404740,8350,8350,8350,8350,0
|
|
20241120,172200,79404740,8350,8350,8350,8350,0
|
|
20241120,172100,79404740,8350,8350,8350,8350,0
|
|
20241120,172000,79404740,8350,8350,8350,8350,0
|
|
20241120,171900,79404740,8350,8350,8350,8350,0
|
|
20241120,171800,79404740,8350,8350,8350,8350,0
|
|
20241120,171700,79404740,8350,8350,8350,8350,0
|
|
20241120,171600,79404740,8350,8350,8350,8350,0
|
|
20241120,171500,79404740,8350,8350,8350,8350,0
|
|
20241120,171400,79404740,8350,8350,8350,8350,0
|
|
20241120,171300,79404740,8350,8350,8350,8350,0
|
|
20241120,171200,79404740,8350,8350,8350,8350,0
|
|
20241120,171100,79404740,8350,8350,8350,8350,0
|
|
20241120,171000,79404740,8350,8350,8350,8350,0
|
|
20241120,170900,79404740,8350,8350,8350,8350,0
|
|
20241120,170800,79404740,8350,8350,8350,8350,0
|
|
20241120,170700,79404740,8350,8350,8350,8350,0
|
|
20241120,170600,79404740,8350,8350,8350,8350,0
|
|
20241120,170500,79404740,8350,8350,8350,8350,0
|
|
20241120,170400,79404740,8350,8350,8350,8350,0
|
|
20241120,170300,79404740,8350,8350,8350,8350,0
|
|
20241120,170200,79404740,8350,8350,8350,8350,0
|
|
20241120,170100,79404740,8350,8350,8350,8350,0
|
|
20241120,170000,79404740,8350,8350,8350,8350,0
|
|
20241120,165900,79404740,8350,8350,8350,8350,0
|
|
20241120,165800,79404740,8350,8350,8350,8350,0
|
|
20241120,165700,79404740,8350,8350,8350,8350,0
|
|
20241120,165600,79404740,8350,8350,8350,8350,263
|
|
20241120,165500,79404740,8350,8350,8350,8350,0
|
|
20241120,165400,79404740,8350,8350,8350,8350,0
|
|
20241120,165300,79404740,8350,8350,8350,8350,0
|
|
20241120,165200,79404740,8350,8350,8350,8350,0
|
|
20241120,165100,79404740,8350,8350,8350,8350,0
|
|
20241120,165000,79404740,8350,8350,8350,8350,0
|
|
20241120,164900,79404740,8350,8350,8350,8350,0
|
|
20241120,164800,79404740,8350,8350,8350,8350,0
|
|
20241120,164700,79404740,8350,8350,8350,8350,0
|
|
20241120,164600,79404740,8350,8350,8350,8350,0
|
|
20241120,164500,79404740,8350,8350,8350,8350,0
|
|
20241120,164400,79404740,8350,8350,8350,8350,0
|
|
20241120,164300,79404740,8350,8350,8350,8350,0
|
|
20241120,164200,79404740,8350,8350,8350,8350,0
|
|
20241120,164100,79404740,8350,8350,8350,8350,0
|
|
20241120,164000,79404740,8350,8350,8350,8350,0
|
|
20241120,163900,79404740,8350,8350,8350,8350,0
|
|
20241120,163800,79404740,8350,8350,8350,8350,0
|
|
20241120,163700,79404740,8350,8350,8350,8350,0
|
|
20241120,163600,79404740,8350,8350,8350,8350,0
|
|
20241120,163500,79404740,8350,8350,8350,8350,0
|
|
20241120,163400,79404740,8350,8350,8350,8350,0
|
|
20241120,163300,79404740,8350,8350,8350,8350,0
|
|
20241120,163200,79404740,8350,8350,8350,8350,0
|
|
20241120,163100,79404740,8350,8350,8350,8350,0
|
|
20241120,163000,79404740,8350,8350,8350,8350,0
|
|
20241120,162900,79404740,8350,8350,8350,8350,0
|
|
20241120,162800,79404740,8350,8350,8350,8350,0
|
|
20241120,162700,79404740,8350,8350,8350,8350,0
|
|
20241120,162600,79404740,8350,8350,8350,8350,263
|
|
20241120,162500,79404740,8350,8350,8350,8350,0
|
|
20241120,162400,79404740,8350,8350,8350,8350,0
|
|
20241120,162300,79404740,8350,8350,8350,8350,0
|
|
20241120,162200,79404740,8350,8350,8350,8350,0
|
|
20241120,162100,79404740,8350,8350,8350,8350,0
|
|
20241120,162000,79404740,8350,8350,8350,8350,0
|
|
20241120,161900,79404740,8350,8350,8350,8350,0
|
|
20241120,161800,79404740,8350,8350,8350,8350,0
|
|
20241120,161700,79404740,8350,8350,8350,8350,0
|
|
20241120,161600,79404740,8350,8350,8350,8350,0
|
|
20241120,161500,79404740,8350,8350,8350,8350,0
|
|
20241120,161400,79404740,8350,8350,8350,8350,0
|
|
20241120,161300,79404740,8350,8350,8350,8350,0
|
|
20241120,161200,79404740,8350,8350,8350,8350,0
|
|
20241120,161100,79404740,8350,8350,8350,8350,0
|
|
20241120,161000,79404740,8350,8350,8350,8350,0
|
|
20241120,160900,79404740,8350,8350,8350,8350,0
|
|
20241120,160800,79404740,8350,8350,8350,8350,0
|
|
20241120,160700,79404740,8350,8350,8350,8350,0
|
|
20241120,160600,79404740,8350,8350,8350,8350,0
|
|
20241120,160500,79404740,8350,8350,8350,8350,0
|
|
20241120,160400,79404740,8350,8350,8350,8350,0
|
|
20241120,160300,79404740,8350,8350,8350,8350,0
|
|
20241120,160200,79404740,8350,8350,8350,8350,0
|
|
20241120,160100,79404740,8350,8350,8350,8350,0
|
|
20241120,160000,79404740,8350,8350,8350,8350,0
|
|
20241120,155900,79404740,8350,8350,8350,8350,0
|
|
20241120,155800,79404740,8350,8350,8350,8350,0
|
|
20241120,155700,79404740,8350,8350,8350,8350,0
|
|
20241120,155600,79404740,8350,8350,8350,8350,263
|
|
20241120,155500,79404740,8350,8350,8350,8350,0
|
|
20241120,155400,79404740,8350,8350,8350,8350,0
|
|
20241120,155300,79404740,8350,8350,8350,8350,0
|
|
20241120,155200,79404740,8350,8350,8350,8350,0
|
|
20241120,155100,79404740,8350,8350,8350,8350,0
|
|
20241120,155000,79404740,8350,8350,8350,8350,0
|
|
20241120,154900,79404740,8350,8350,8350,8350,0
|
|
20241120,154800,79404740,8350,8350,8350,8350,0
|
|
20241120,154700,79404740,8350,8350,8350,8350,0
|
|
20241120,154600,79404740,8350,8350,8350,8350,0
|
|
20241120,154500,79404740,8350,8350,8350,8350,0
|
|
20241120,154400,79404740,8350,8350,8350,8350,0
|
|
20241120,154300,79404740,8350,8350,8350,8350,0
|
|
20241120,154200,79404740,8350,8350,8350,8350,0
|
|
20241120,154100,79404740,8350,8350,8350,8350,0
|
|
20241120,154000,79404740,8350,8350,8350,8350,0
|
|
20241120,153900,79404740,8350,8350,8350,8350,0
|
|
20241120,153800,79404740,8350,8350,8350,8350,0
|
|
20241120,153700,79404740,8350,8350,8350,8350,0
|
|
20241120,153600,79404740,8350,8350,8350,8350,0
|
|
20241120,153500,79404740,8350,8350,8350,8350,0
|
|
20241120,153400,79404740,8350,8350,8350,8350,0
|
|
20241120,153300,79404740,8350,8350,8350,8350,0
|
|
20241120,153200,79404740,8350,8350,8350,8350,0
|
|
20241120,153100,79404740,8350,8350,8350,8350,0
|
|
20241120,153000,79404740,8350,8350,8350,8350,263
|
|
20241120,152900,77208690,8380,8380,8380,8380,0
|
|
20241120,152800,77208690,8380,8380,8380,8380,0
|
|
20241120,152700,77208690,8380,8380,8380,8380,0
|
|
20241120,152600,77208690,8380,8380,8380,8380,0
|
|
20241120,152500,77208690,8380,8380,8380,8380,0
|
|
20241120,152400,77208690,8380,8380,8380,8380,0
|
|
20241120,152300,77208690,8380,8380,8380,8380,0
|
|
20241120,152200,77208690,8380,8380,8380,8380,0
|
|
20241120,152100,77208690,8380,8380,8380,8380,0
|
|
20241120,152000,77208690,8380,8380,8380,8380,0
|
|
20241120,151900,77208690,8380,8410,8410,8380,47
|
|
20241120,151800,76813600,8410,8410,8410,8410,8
|
|
20241120,151700,76746320,8410,8410,8410,8410,0
|
|
20241120,151600,76746320,8410,8410,8410,8410,0
|
|
20241120,151500,76746320,8410,8410,8410,8410,0
|
|
20241120,151400,76746320,8410,8410,8410,8410,0
|
|
20241120,151300,76746320,8410,8410,8410,8410,0
|
|
20241120,151200,76746320,8410,8410,8410,8410,0
|
|
20241120,151100,76746320,8410,8410,8410,8410,0
|
|
20241120,151000,76746320,8410,8410,8410,8410,1
|
|
20241120,150900,76737910,8410,8430,8430,8410,12
|
|
20241120,150800,76636790,8430,8430,8430,8430,0
|
|
20241120,150700,76636790,8430,8430,8430,8430,0
|
|
20241120,150600,76636790,8430,8430,8430,8430,1
|
|
20241120,150500,76628360,8430,8420,8430,8420,2
|
|
20241120,150400,76611510,8390,8390,8390,8390,0
|
|
20241120,150300,76611510,8390,8390,8390,8390,0
|
|
20241120,150200,76611510,8390,8390,8390,8390,3
|
|
20241120,150100,76586340,8390,8390,8390,8390,0
|
|
20241120,150000,76586340,8390,8390,8390,8390,0
|
|
20241120,145900,76586340,8390,8390,8390,8390,4
|
|
20241120,145800,76552780,8380,8380,8380,8380,0
|
|
20241120,145700,76552780,8380,8380,8380,8380,18
|
|
20241120,145600,76401940,8390,8390,8390,8390,0
|
|
20241120,145500,76401940,8390,8390,8390,8390,0
|
|
20241120,145400,76401940,8390,8400,8400,8390,85
|
|
20241120,145300,75688690,8390,8390,8390,8390,0
|
|
20241120,145200,75688690,8390,8390,8390,8390,0
|
|
20241120,145100,75688690,8390,8390,8390,8390,0
|
|
20241120,145000,75688690,8390,8390,8390,8390,0
|
|
20241120,144900,75688690,8390,8390,8390,8390,0
|
|
20241120,144800,75688690,8390,8390,8390,8390,0
|
|
20241120,144700,75688690,8390,8390,8390,8390,0
|
|
20241120,144600,75688690,8390,8390,8390,8390,0
|
|
20241120,144500,75688690,8390,8390,8390,8390,0
|
|
20241120,144400,75688690,8390,8390,8390,8390,0
|
|
20241120,144300,75688690,8390,8390,8390,8390,10
|
|
20241120,144200,75604790,8390,8390,8390,8390,0
|
|
20241120,144100,75604790,8390,8390,8390,8390,0
|
|
20241120,144000,75604790,8390,8390,8390,8390,0
|
|
20241120,143900,75604790,8390,8390,8390,8390,0
|
|
20241120,143800,75604790,8390,8390,8390,8390,0
|
|
20241120,143700,75604790,8390,8390,8390,8390,0
|
|
20241120,143600,75604790,8390,8390,8390,8390,0
|
|
20241120,143500,75604790,8390,8390,8390,8390,0
|
|
20241120,143400,75604790,8390,8390,8390,8390,0
|
|
20241120,143300,75604790,8390,8390,8390,8390,0
|
|
20241120,143200,75604790,8390,8390,8390,8390,5
|
|
20241120,143100,75562840,8390,8390,8390,8390,0
|
|
20241120,143000,75562840,8390,8390,8390,8390,0
|
|
20241120,142900,75562840,8390,8390,8390,8390,0
|
|
20241120,142800,75562840,8390,8390,8390,8390,0
|
|
20241120,142700,75562840,8390,8390,8390,8390,0
|
|
20241120,142600,75562840,8390,8390,8390,8390,0
|
|
20241120,142500,75562840,8390,8390,8390,8390,1
|
|
20241120,142400,75554450,8400,8400,8400,8400,0
|
|
20241120,142300,75554450,8400,8400,8400,8400,86
|
|
20241120,142200,74832050,8400,8400,8400,8400,0
|
|
20241120,142100,74832050,8400,8440,8440,8400,10
|
|
20241120,142000,74747840,8450,8450,8450,8450,40
|
|
20241120,141900,74409840,8450,8450,8450,8450,120
|
|
20241120,141800,73395840,8450,8450,8450,8450,1
|
|
20241120,141700,73387390,8440,8440,8440,8440,0
|
|
20241120,141600,73387390,8440,8440,8440,8440,1
|
|
20241120,141500,73378950,8440,8440,8440,8440,0
|
|
20241120,141400,73378950,8440,8440,8440,8440,0
|
|
20241120,141300,73378950,8440,8440,8440,8440,0
|
|
20241120,141200,73378950,8440,8440,8440,8440,1
|
|
20241120,141100,73370510,8440,8440,8440,8440,2
|
|
20241120,141000,73353630,8440,8440,8440,8440,0
|
|
20241120,140900,73353630,8440,8440,8440,8440,0
|
|
20241120,140800,73353630,8440,8440,8440,8440,0
|
|
20241120,140700,73353630,8440,8440,8440,8440,0
|
|
20241120,140600,73353630,8440,8440,8440,8440,30
|
|
20241120,140500,73100430,8440,8440,8440,8440,4
|
|
20241120,140400,73066670,8450,8450,8450,8450,0
|
|
20241120,140300,73066670,8450,8450,8450,8450,50
|
|
20241120,140200,72644170,8450,8450,8450,8450,0
|
|
20241120,140100,72644170,8450,8440,8450,8440,117
|
|
20241120,140000,71656580,8440,8440,8440,8440,0
|
|
20241120,135900,71656580,8440,8440,8440,8440,0
|
|
20241120,135800,71656580,8440,8440,8440,8440,0
|
|
20241120,135700,71656580,8440,8430,8440,8430,12
|
|
20241120,135600,71555410,8430,8420,8430,8420,2
|
|
20241120,135500,71538560,8400,8400,8400,8400,0
|
|
20241120,135400,71538560,8400,8400,8400,8400,1
|
|
20241120,135300,71530160,8400,8400,8400,8400,0
|
|
20241120,135200,71530160,8400,8400,8400,8400,0
|
|
20241120,135100,71530160,8400,8400,8400,8400,0
|
|
20241120,135000,71530160,8400,8460,8460,8400,13
|
|
20241120,134900,71420700,8460,8460,8460,8460,0
|
|
20241120,134800,71420700,8460,8460,8460,8460,0
|
|
20241120,134700,71420700,8460,8460,8460,8460,0
|
|
20241120,134600,71420700,8460,8460,8460,8460,0
|
|
20241120,134500,71420700,8460,8460,8460,8460,0
|
|
20241120,134400,71420700,8460,8460,8460,8460,0
|
|
20241120,134300,71420700,8460,8460,8460,8460,4
|
|
20241120,134200,71386860,8470,8470,8470,8470,0
|
|
20241120,134100,71386860,8470,8470,8470,8470,47
|
|
20241120,134000,70988770,8480,8480,8480,8480,0
|
|
20241120,133900,70988770,8480,8480,8480,8480,0
|
|
20241120,133800,70988770,8480,8480,8480,8480,0
|
|
20241120,133700,70988770,8480,8480,8480,8480,1
|
|
20241120,133600,70980290,8420,8420,8420,8420,0
|
|
20241120,133500,70980290,8420,8420,8420,8420,0
|
|
20241120,133400,70980290,8420,8420,8420,8420,20
|
|
20241120,133300,70811890,8490,8490,8490,8490,0
|
|
20241120,133200,70811890,8490,8400,8490,8400,952
|
|
20241120,133100,62806770,8400,8400,8400,8400,20
|
|
20241120,133000,62638770,8400,8400,8400,8400,0
|
|
20241120,132900,62638770,8400,8400,8400,8400,0
|
|
20241120,132800,62638770,8400,8440,8440,8400,21
|
|
20241120,132700,62461970,8440,8440,8440,8440,10
|
|
20241120,132600,62377570,8440,8440,8440,8440,70
|
|
20241120,132500,61786770,8440,8400,8440,8400,10
|
|
20241120,132400,61702730,8400,8400,8400,8400,14
|
|
20241120,132300,61585130,8400,8400,8400,8400,0
|
|
20241120,132200,61585130,8400,8400,8400,8400,0
|
|
20241120,132100,61585130,8400,8400,8400,8400,0
|
|
20241120,132000,61585130,8400,8400,8400,8400,0
|
|
20241120,131900,61585130,8400,8400,8400,8400,4
|
|
20241120,131800,61551530,8400,8400,8400,8400,1
|
|
20241120,131700,61543130,8400,8400,8400,8400,0
|
|
20241120,131600,61543130,8400,8400,8400,8400,1
|
|
20241120,131500,61534730,8390,8390,8390,8390,0
|
|
20241120,131400,61534730,8390,8390,8390,8390,2
|
|
20241120,131300,61517950,8390,8390,8390,8390,0
|
|
20241120,131200,61517950,8390,8390,8390,8390,0
|
|
20241120,131100,61517950,8390,8390,8390,8390,0
|
|
20241120,131000,61517950,8390,8390,8390,8390,99
|
|
20241120,130900,60687340,8390,8390,8390,8390,1
|
|
20241120,130800,60678950,8350,8350,8350,8350,2
|
|
20241120,130700,60662250,8350,8350,8350,8350,78
|
|
20241120,130600,60010950,8350,8350,8350,8350,0
|
|
20241120,130500,60010950,8350,8350,8350,8350,0
|
|
20241120,130400,60010950,8350,8350,8350,8350,0
|
|
20241120,130300,60010950,8350,8350,8350,8350,0
|
|
20241120,130200,60010950,8350,8350,8350,8350,0
|
|
20241120,130100,60010950,8350,8340,8350,8340,49
|
|
20241120,130000,59601980,8330,8330,8330,8330,10
|
|
20241120,125900,59518680,8330,8330,8330,8330,0
|
|
20241120,125800,59518680,8330,8310,8330,8310,226
|
|
20241120,125700,57639480,8310,8310,8310,8310,0
|
|
20241120,125600,57639480,8310,8310,8310,8310,0
|
|
20241120,125500,57639480,8310,8310,8310,8310,36
|
|
20241120,125400,57340320,8310,8310,8310,8310,0
|
|
20241120,125300,57340320,8310,8310,8310,8310,1
|
|
20241120,125200,57332010,8300,8300,8300,8300,0
|
|
20241120,125100,57332010,8300,8300,8300,8300,0
|
|
20241120,125000,57332010,8300,8300,8300,8300,0
|
|
20241120,124900,57332010,8300,8300,8300,8300,0
|
|
20241120,124800,57332010,8300,8300,8300,8300,0
|
|
20241120,124700,57332010,8300,8300,8300,8300,420
|
|
20241120,124600,53846010,8290,8290,8290,8290,76
|
|
20241120,124500,53215970,8290,8290,8290,8290,123
|
|
20241120,124400,52196300,8290,8290,8290,8290,0
|
|
20241120,124300,52196300,8290,8290,8290,8290,0
|
|
20241120,124200,52196300,8290,8290,8290,8290,0
|
|
20241120,124100,52196300,8290,8290,8290,8290,0
|
|
20241120,124000,52196300,8290,8290,8290,8290,0
|
|
20241120,123900,52196300,8290,8290,8290,8290,0
|
|
20241120,123800,52196300,8290,8290,8290,8290,0
|
|
20241120,123700,52196300,8290,8290,8290,8290,0
|
|
20241120,123600,52196300,8290,8290,8290,8290,0
|
|
20241120,123500,52196300,8290,8290,8290,8290,0
|
|
20241120,123400,52196300,8290,8290,8290,8290,182
|
|
20241120,123300,50687520,8290,8290,8290,8290,373
|
|
20241120,123200,47595350,8290,8290,8290,8290,0
|
|
20241120,123100,47595350,8290,8290,8290,8290,0
|
|
20241120,123000,47595350,8290,8290,8290,8290,1
|
|
20241120,122900,47587060,8290,8290,8290,8290,0
|
|
20241120,122800,47587060,8290,8290,8290,8290,0
|
|
20241120,122700,47587060,8290,8290,8290,8290,10
|
|
20241120,122600,47504160,8300,8300,8300,8300,8
|
|
20241120,122500,47437760,8310,8310,8310,8310,0
|
|
20241120,122400,47437760,8310,8310,8310,8310,0
|
|
20241120,122300,47437760,8310,8310,8310,8310,0
|
|
20241120,122200,47437760,8310,8310,8310,8310,0
|
|
20241120,122100,47437760,8310,8310,8310,8310,11
|
|
20241120,122000,47346350,8310,8310,8310,8310,0
|
|
20241120,121900,47346350,8310,8310,8310,8310,0
|
|
20241120,121800,47346350,8310,8310,8310,8310,0
|
|
20241120,121700,47346350,8310,8300,8310,8300,110
|
|
20241120,121600,46432350,8300,8300,8300,8300,50
|
|
20241120,121500,46017350,8300,8300,8300,8300,0
|
|
20241120,121400,46017350,8300,8300,8300,8300,52
|
|
20241120,121300,45585750,8300,8300,8300,8300,48
|
|
20241120,121200,45187350,8300,8300,8300,8300,0
|
|
20241120,121100,45187350,8300,8300,8300,8300,100
|
|
20241120,121000,44357350,8300,8300,8300,8300,0
|
|
20241120,120900,44357350,8300,8300,8300,8300,0
|
|
20241120,120800,44357350,8300,8300,8300,8300,1
|
|
20241120,120700,44349050,8290,8290,8290,8290,0
|
|
20241120,120600,44349050,8290,8290,8290,8290,0
|
|
20241120,120500,44349050,8290,8290,8290,8290,0
|
|
20241120,120400,44349050,8290,8290,8290,8290,2
|
|
20241120,120300,44332470,8290,8290,8290,8290,1
|
|
20241120,120200,44324180,8290,8290,8290,8290,0
|
|
20241120,120100,44324180,8290,8290,8290,8290,11
|
|
20241120,120000,44232990,8290,8290,8290,8290,0
|
|
20241120,115900,44232990,8290,8290,8290,8290,0
|
|
20241120,115800,44232990,8290,8290,8290,8290,0
|
|
20241120,115700,44232990,8290,8290,8290,8290,0
|
|
20241120,115600,44232990,8290,8290,8290,8290,3
|
|
20241120,115500,44208120,8300,8300,8300,8300,0
|
|
20241120,115400,44208120,8300,8300,8300,8300,2
|
|
20241120,115300,44191520,8250,8250,8250,8250,0
|
|
20241120,115200,44191520,8250,8250,8250,8250,0
|
|
20241120,115100,44191520,8250,8250,8250,8250,0
|
|
20241120,115000,44191520,8250,8250,8250,8250,0
|
|
20241120,114900,44191520,8250,8250,8250,8250,0
|
|
20241120,114800,44191520,8250,8250,8250,8250,0
|
|
20241120,114700,44191520,8250,8250,8250,8250,0
|
|
20241120,114600,44191520,8250,8250,8250,8250,10
|
|
20241120,114500,44109020,8310,8290,8310,8290,335
|
|
20241120,114400,41328530,8290,8290,8290,8290,76
|
|
20241120,114300,40698490,8290,8290,8290,8290,0
|
|
20241120,114200,40698490,8290,8290,8290,8290,0
|
|
20241120,114100,40698490,8290,8290,8290,8290,0
|
|
20241120,114000,40698490,8290,8290,8290,8290,0
|
|
20241120,113900,40698490,8290,8290,8290,8290,0
|
|
20241120,113800,40698490,8290,8260,8290,8260,602
|
|
20241120,113700,35718890,8260,8260,8260,8260,0
|
|
20241120,113600,35718890,8260,8260,8260,8260,1
|
|
20241120,113500,35710630,8270,8280,8290,8270,753
|
|
20241120,113400,29475440,8280,8290,8290,8280,28
|
|
20241120,113300,29243570,8280,8280,8280,8280,1
|
|
20241120,113200,29235290,8300,8300,8300,8300,10
|
|
20241120,113100,29152290,8300,8310,8310,8300,19
|
|
20241120,113000,28994410,8310,8300,8310,8300,124
|
|
20241120,112900,27964090,8290,8290,8290,8290,538
|
|
20241120,112800,23504070,8280,8270,8280,8270,218
|
|
20241120,112700,21699150,8270,8270,8270,8270,235
|
|
20241120,112600,19755700,8270,8270,8270,8270,0
|
|
20241120,112500,19755700,8270,8270,8270,8270,0
|
|
20241120,112400,19755700,8270,8270,8270,8270,0
|
|
20241120,112300,19755700,8270,8270,8270,8270,0
|
|
20241120,112200,19755700,8270,8270,8270,8270,0
|
|
20241120,112100,19755700,8270,8260,8270,8260,5
|
|
20241120,112000,19714390,8280,8280,8280,8280,0
|
|
20241120,111900,19714390,8280,8280,8280,8280,0
|
|
20241120,111800,19714390,8280,8280,8280,8280,0
|
|
20241120,111700,19714390,8280,8280,8280,8280,0
|
|
20241120,111600,19714390,8280,8280,8280,8280,0
|
|
20241120,111500,19714390,8280,8280,8280,8280,0
|
|
20241120,111400,19714390,8280,8280,8280,8280,0
|
|
20241120,111300,19714390,8280,8280,8280,8280,0
|
|
20241120,111200,19714390,8280,8280,8280,8280,0
|
|
20241120,111100,19714390,8280,8280,8280,8280,0
|
|
20241120,111000,19714390,8280,8280,8280,8280,0
|
|
20241120,110900,19714390,8280,8280,8280,8280,10
|
|
20241120,110800,19631590,8280,8280,8280,8280,0
|
|
20241120,110700,19631590,8280,8280,8280,8280,0
|
|
20241120,110600,19631590,8280,8280,8280,8280,0
|
|
20241120,110500,19631590,8280,8280,8280,8280,0
|
|
20241120,110400,19631590,8280,8280,8280,8280,0
|
|
20241120,110300,19631590,8280,8280,8280,8280,0
|
|
20241120,110200,19631590,8280,8280,8280,8280,0
|
|
20241120,110100,19631590,8280,8280,8280,8280,0
|
|
20241120,110000,19631590,8280,8280,8280,8280,0
|
|
20241120,105900,19631590,8280,8280,8280,8280,0
|
|
20241120,105800,19631590,8280,8280,8280,8280,0
|
|
20241120,105700,19631590,8280,8280,8280,8280,10
|
|
20241120,105600,19548790,8280,8280,8280,8280,0
|
|
20241120,105500,19548790,8280,8280,8280,8280,1
|
|
20241120,105400,19540510,8280,8280,8280,8280,0
|
|
20241120,105300,19540510,8280,8280,8280,8280,0
|
|
20241120,105200,19540510,8280,8280,8280,8280,0
|
|
20241120,105100,19540510,8280,8280,8280,8280,0
|
|
20241120,105000,19540510,8280,8280,8280,8280,1
|
|
20241120,104900,19532230,8260,8240,8260,8240,430
|
|
20241120,104800,15981630,8240,8240,8240,8240,0
|
|
20241120,104700,15981630,8240,8240,8240,8240,3
|
|
20241120,104600,15956910,8240,8230,8240,8230,2
|
|
20241120,104500,15940440,8210,8220,8220,8210,200
|
|
20241120,104400,14297060,8230,8230,8230,8230,0
|
|
20241120,104300,14297060,8230,8230,8230,8230,0
|
|
20241120,104200,14297060,8230,8230,8230,8230,0
|
|
20241120,104100,14297060,8230,8230,8230,8230,0
|
|
20241120,104000,14297060,8230,8230,8230,8230,1
|
|
20241120,103900,14288830,8220,8220,8220,8220,0
|
|
20241120,103800,14288830,8220,8220,8220,8220,1
|
|
20241120,103700,14280610,8220,8220,8220,8220,0
|
|
20241120,103600,14280610,8220,8220,8220,8220,0
|
|
20241120,103500,14280610,8220,8220,8220,8220,0
|
|
20241120,103400,14280610,8220,8220,8220,8220,0
|
|
20241120,103300,14280610,8220,8220,8220,8220,0
|
|
20241120,103200,14280610,8220,8220,8220,8220,0
|
|
20241120,103100,14280610,8220,8220,8220,8220,0
|
|
20241120,103000,14280610,8220,8220,8220,8220,0
|
|
20241120,102900,14280610,8220,8220,8220,8220,0
|
|
20241120,102800,14280610,8220,8220,8220,8220,0
|
|
20241120,102700,14280610,8220,8220,8220,8220,0
|
|
20241120,102600,14280610,8220,8220,8220,8220,0
|
|
20241120,102500,14280610,8220,8220,8220,8220,0
|
|
20241120,102400,14280610,8220,8220,8220,8220,126
|
|
20241120,102300,13244890,8200,8200,8200,8200,0
|
|
20241120,102200,13244890,8200,8200,8200,8200,0
|
|
20241120,102100,13244890,8200,8200,8200,8200,0
|
|
20241120,102000,13244890,8200,8200,8200,8200,0
|
|
20241120,101900,13244890,8200,8200,8200,8200,0
|
|
20241120,101800,13244890,8200,8200,8200,8200,0
|
|
20241120,101700,13244890,8200,8200,8200,8200,0
|
|
20241120,101600,13244890,8200,8200,8200,8200,0
|
|
20241120,101500,13244890,8200,8200,8200,8200,0
|
|
20241120,101400,13244890,8200,8200,8200,8200,0
|
|
20241120,101300,13244890,8200,8200,8200,8200,19
|
|
20241120,101200,13089090,8180,8180,8180,8180,0
|
|
20241120,101100,13089090,8180,8180,8180,8180,0
|
|
20241120,101000,13089090,8180,8180,8180,8180,8
|
|
20241120,100900,13023650,8180,8180,8180,8180,0
|
|
20241120,100800,13023650,8180,8180,8180,8180,1
|
|
20241120,100700,13015470,8170,8170,8170,8170,3
|
|
20241120,100600,12990960,8160,8160,8160,8160,0
|
|
20241120,100500,12990960,8160,8160,8160,8160,0
|
|
20241120,100400,12990960,8160,8160,8160,8160,25
|
|
20241120,100300,12786960,8160,8160,8160,8160,0
|
|
20241120,100200,12786960,8160,8160,8160,8160,0
|
|
20241120,100100,12786960,8160,8160,8160,8160,0
|
|
20241120,100000,12786960,8160,8160,8160,8160,0
|
|
20241120,095900,12786960,8160,8160,8160,8160,2
|
|
20241120,095800,12770640,8180,8180,8180,8180,0
|
|
20241120,095700,12770640,8180,8180,8180,8180,0
|
|
20241120,095600,12770640,8180,8180,8180,8180,0
|
|
20241120,095500,12770640,8180,8180,8180,8180,0
|
|
20241120,095400,12770640,8180,8180,8180,8180,0
|
|
20241120,095300,12770640,8180,8180,8180,8180,0
|
|
20241120,095200,12770640,8180,8180,8180,8180,0
|
|
20241120,095100,12770640,8180,8180,8180,8180,0
|
|
20241120,095000,12770640,8180,8180,8180,8180,0
|
|
20241120,094900,12770640,8180,8180,8180,8180,0
|
|
20241120,094800,12770640,8180,8180,8180,8180,0
|
|
20241120,094700,12770640,8180,8180,8180,8180,0
|
|
20241120,094600,12770640,8180,8180,8180,8180,0
|
|
20241120,094500,12770640,8180,8180,8180,8180,0
|
|
20241120,094400,12770640,8180,8170,8180,8170,34
|
|
20241120,094300,12492770,8170,8170,8170,8170,0
|
|
20241120,094200,12492770,8170,8170,8170,8170,0
|
|
20241120,094100,12492770,8170,8170,8170,8170,0
|
|
20241120,094000,12492770,8170,8170,8170,8170,8
|
|
20241120,093900,12427410,8170,8170,8170,8170,16
|
|
20241120,093800,12296690,8170,8170,8170,8170,1
|
|
20241120,093700,12288520,8170,8170,8170,8170,0
|
|
20241120,093600,12288520,8170,8170,8170,8170,2
|
|
20241120,093500,12272180,8100,8100,8100,8100,0
|
|
20241120,093400,12272180,8100,8100,8100,8100,0
|
|
20241120,093300,12272180,8100,8100,8100,8100,0
|
|
20241120,093200,12272180,8100,8120,8120,8100,770
|
|
20241120,093100,6028690,8120,8130,8130,8120,7
|
|
20241120,093000,5971830,8180,8180,8180,8180,4
|
|
20241120,092900,5939110,8180,8180,8180,8180,0
|
|
20241120,092800,5939110,8180,8180,8180,8180,0
|
|
20241120,092700,5939110,8180,8180,8180,8180,0
|
|
20241120,092600,5939110,8180,8180,8180,8180,0
|
|
20241120,092500,5939110,8180,8180,8180,8180,118
|
|
20241120,092400,4973870,8200,8200,8200,8200,0
|
|
20241120,092300,4973870,8200,8200,8200,8200,0
|
|
20241120,092200,4973870,8200,8200,8200,8200,0
|
|
20241120,092100,4973870,8200,8200,8200,8200,0
|
|
20241120,092000,4973870,8200,8180,8200,8180,20
|
|
20241120,091900,4810230,8200,8200,8200,8200,0
|
|
20241120,091800,4810230,8200,8140,8200,8140,5
|
|
20241120,091700,4769410,8190,8190,8190,8190,0
|
|
20241120,091600,4769410,8190,8190,8190,8190,50
|
|
20241120,091500,4359910,8190,8190,8190,8190,0
|
|
20241120,091400,4359910,8190,8190,8190,8190,0
|
|
20241120,091300,4359910,8190,8190,8190,8190,0
|
|
20241120,091200,4359910,8190,8140,8190,8140,287
|
|
20241120,091100,2023680,8140,8140,8140,8140,6
|
|
20241120,091000,1974840,8150,8170,8220,8150,26
|
|
20241120,090900,1762830,8180,8180,8180,8180,0
|
|
20241120,090800,1762830,8180,8200,8200,8180,3
|
|
20241120,090700,1738260,8240,8240,8240,8240,0
|
|
20241120,090600,1738260,8240,8240,8240,8240,0
|
|
20241120,090500,1738260,8240,8200,8240,8200,4
|
|
20241120,090400,1705420,8200,8200,8200,8200,25
|
|
20241120,090300,1500420,8160,8160,8160,8160,83
|
|
20241120,090200,823140,8070,8070,8070,8070,0
|
|
20241120,090100,823140,8070,8070,8070,8070,0
|
|
20241120,090000,823140,8070,8070,8070,8070,102
|