643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204000,205643680,8400,8400,8400,8400,808
|
|
20241114,203900,205643680,8400,8400,8400,8400,0
|
|
20241114,203800,205643680,8400,8400,8400,8400,0
|
|
20241114,203700,205643680,8400,8400,8400,8400,0
|
|
20241114,203600,205643680,8400,8400,8400,8400,0
|
|
20241114,203500,205643680,8400,8400,8400,8400,0
|
|
20241114,203400,205643680,8400,8400,8400,8400,0
|
|
20241114,203300,205643680,8400,8400,8400,8400,0
|
|
20241114,203200,205643680,8400,8400,8400,8400,0
|
|
20241114,203100,205643680,8400,8400,8400,8400,0
|
|
20241114,203000,205643680,8400,8400,8400,8400,0
|
|
20241114,202900,205643680,8400,8400,8400,8400,0
|
|
20241114,202800,205643680,8400,8400,8400,8400,0
|
|
20241114,202700,205643680,8400,8400,8400,8400,0
|
|
20241114,202600,205643680,8400,8400,8400,8400,0
|
|
20241114,202500,205643680,8400,8400,8400,8400,0
|
|
20241114,202400,205643680,8400,8400,8400,8400,0
|
|
20241114,202300,205643680,8400,8400,8400,8400,0
|
|
20241114,202200,205643680,8400,8400,8400,8400,0
|
|
20241114,202100,205643680,8400,8400,8400,8400,0
|
|
20241114,202000,205643680,8400,8400,8400,8400,0
|
|
20241114,201900,205643680,8400,8400,8400,8400,0
|
|
20241114,201800,205643680,8400,8400,8400,8400,0
|
|
20241114,201700,205643680,8400,8400,8400,8400,0
|
|
20241114,201600,205643680,8400,8400,8400,8400,0
|
|
20241114,201500,205643680,8400,8400,8400,8400,0
|
|
20241114,201400,205643680,8400,8400,8400,8400,0
|
|
20241114,201300,205643680,8400,8400,8400,8400,0
|
|
20241114,201200,205643680,8400,8400,8400,8400,0
|
|
20241114,201100,205643680,8400,8400,8400,8400,0
|
|
20241114,201000,205643680,8400,8400,8400,8400,808
|
|
20241114,200900,205643680,8400,8400,8400,8400,0
|
|
20241114,200800,205643680,8400,8400,8400,8400,0
|
|
20241114,200700,205643680,8400,8400,8400,8400,0
|
|
20241114,200600,205643680,8400,8400,8400,8400,0
|
|
20241114,200500,205643680,8400,8400,8400,8400,0
|
|
20241114,200400,205643680,8400,8400,8400,8400,0
|
|
20241114,200300,205643680,8400,8400,8400,8400,0
|
|
20241114,200200,205643680,8400,8400,8400,8400,0
|
|
20241114,200100,205643680,8400,8400,8400,8400,0
|
|
20241114,200000,205643680,8400,8400,8400,8400,0
|
|
20241114,195900,205643680,8400,8400,8400,8400,0
|
|
20241114,195800,205643680,8400,8400,8400,8400,0
|
|
20241114,195700,205643680,8400,8400,8400,8400,0
|
|
20241114,195600,205643680,8400,8400,8400,8400,0
|
|
20241114,195500,205643680,8400,8400,8400,8400,0
|
|
20241114,195400,205643680,8400,8400,8400,8400,0
|
|
20241114,195300,205643680,8400,8400,8400,8400,0
|
|
20241114,195200,205643680,8400,8400,8400,8400,0
|
|
20241114,195100,205643680,8400,8400,8400,8400,0
|
|
20241114,195000,205643680,8400,8400,8400,8400,0
|
|
20241114,194900,205643680,8400,8400,8400,8400,0
|
|
20241114,194800,205643680,8400,8400,8400,8400,0
|
|
20241114,194700,205643680,8400,8400,8400,8400,0
|
|
20241114,194600,205643680,8400,8400,8400,8400,0
|
|
20241114,194500,205643680,8400,8400,8400,8400,0
|
|
20241114,194400,205643680,8400,8400,8400,8400,0
|
|
20241114,194300,205643680,8400,8400,8400,8400,0
|
|
20241114,194200,205643680,8400,8400,8400,8400,0
|
|
20241114,194100,205643680,8400,8400,8400,8400,0
|
|
20241114,194000,205643680,8400,8400,8400,8400,808
|
|
20241114,193900,205643680,8400,8400,8400,8400,0
|
|
20241114,193800,205643680,8400,8400,8400,8400,0
|
|
20241114,193700,205643680,8400,8400,8400,8400,0
|
|
20241114,193600,205643680,8400,8400,8400,8400,0
|
|
20241114,193500,205643680,8400,8400,8400,8400,0
|
|
20241114,193400,205643680,8400,8400,8400,8400,0
|
|
20241114,193300,205643680,8400,8400,8400,8400,0
|
|
20241114,193200,205643680,8400,8400,8400,8400,0
|
|
20241114,193100,205643680,8400,8400,8400,8400,0
|
|
20241114,193000,205643680,8400,8400,8400,8400,0
|
|
20241114,192900,205643680,8400,8400,8400,8400,0
|
|
20241114,192800,205643680,8400,8400,8400,8400,0
|
|
20241114,192700,205643680,8400,8400,8400,8400,0
|
|
20241114,192600,205643680,8400,8400,8400,8400,0
|
|
20241114,192500,205643680,8400,8400,8400,8400,0
|
|
20241114,192400,205643680,8400,8400,8400,8400,0
|
|
20241114,192300,205643680,8400,8400,8400,8400,0
|
|
20241114,192200,205643680,8400,8400,8400,8400,0
|
|
20241114,192100,205643680,8400,8400,8400,8400,0
|
|
20241114,192000,205643680,8400,8400,8400,8400,0
|
|
20241114,191900,205643680,8400,8400,8400,8400,0
|
|
20241114,191800,205643680,8400,8400,8400,8400,0
|
|
20241114,191700,205643680,8400,8400,8400,8400,0
|
|
20241114,191600,205643680,8400,8400,8400,8400,0
|
|
20241114,191500,205643680,8400,8400,8400,8400,0
|
|
20241114,191400,205643680,8400,8400,8400,8400,0
|
|
20241114,191300,205643680,8400,8400,8400,8400,0
|
|
20241114,191200,205643680,8400,8400,8400,8400,0
|
|
20241114,191100,205643680,8400,8400,8400,8400,0
|
|
20241114,191000,205643680,8400,8400,8400,8400,808
|
|
20241114,190900,205643680,8400,8400,8400,8400,0
|
|
20241114,190800,205643680,8400,8400,8400,8400,0
|
|
20241114,190700,205643680,8400,8400,8400,8400,0
|
|
20241114,190600,205643680,8400,8400,8400,8400,0
|
|
20241114,190500,205643680,8400,8400,8400,8400,0
|
|
20241114,190400,205643680,8400,8400,8400,8400,0
|
|
20241114,190300,205643680,8400,8400,8400,8400,0
|
|
20241114,190200,205643680,8400,8400,8400,8400,0
|
|
20241114,190100,205643680,8400,8400,8400,8400,0
|
|
20241114,190000,205643680,8400,8400,8400,8400,0
|
|
20241114,185900,205643680,8400,8400,8400,8400,0
|
|
20241114,185800,205643680,8400,8400,8400,8400,0
|
|
20241114,185700,205643680,8400,8400,8400,8400,0
|
|
20241114,185600,205643680,8400,8400,8400,8400,0
|
|
20241114,185500,205643680,8400,8400,8400,8400,0
|
|
20241114,185400,205643680,8400,8400,8400,8400,0
|
|
20241114,185300,205643680,8400,8400,8400,8400,0
|
|
20241114,185200,205643680,8400,8400,8400,8400,0
|
|
20241114,185100,205643680,8400,8400,8400,8400,0
|
|
20241114,185000,205643680,8400,8400,8400,8400,0
|
|
20241114,184900,205643680,8400,8400,8400,8400,0
|
|
20241114,184800,205643680,8400,8400,8400,8400,0
|
|
20241114,184700,205643680,8400,8400,8400,8400,0
|
|
20241114,184600,205643680,8400,8400,8400,8400,0
|
|
20241114,184500,205643680,8400,8400,8400,8400,0
|
|
20241114,184400,205643680,8400,8400,8400,8400,0
|
|
20241114,184300,205643680,8400,8400,8400,8400,0
|
|
20241114,184200,205643680,8400,8400,8400,8400,0
|
|
20241114,184100,205643680,8400,8400,8400,8400,0
|
|
20241114,184000,205643680,8400,8400,8400,8400,808
|
|
20241114,183900,205643680,8400,8400,8400,8400,0
|
|
20241114,183800,205643680,8400,8400,8400,8400,0
|
|
20241114,183700,205643680,8400,8400,8400,8400,0
|
|
20241114,183600,205643680,8400,8400,8400,8400,0
|
|
20241114,183500,205643680,8400,8400,8400,8400,0
|
|
20241114,183400,205643680,8400,8400,8400,8400,0
|
|
20241114,183300,205643680,8400,8400,8400,8400,0
|
|
20241114,183200,205643680,8400,8400,8400,8400,0
|
|
20241114,183100,205643680,8400,8400,8400,8400,0
|
|
20241114,183000,205643680,8400,8400,8400,8400,0
|
|
20241114,182900,205643680,8400,8400,8400,8400,0
|
|
20241114,182800,205643680,8400,8400,8400,8400,0
|
|
20241114,182700,205643680,8400,8400,8400,8400,0
|
|
20241114,182600,205643680,8400,8400,8400,8400,0
|
|
20241114,182500,205643680,8400,8400,8400,8400,0
|
|
20241114,182400,205643680,8400,8400,8400,8400,0
|
|
20241114,182300,205643680,8400,8400,8400,8400,0
|
|
20241114,182200,205643680,8400,8400,8400,8400,0
|
|
20241114,182100,205643680,8400,8400,8400,8400,0
|
|
20241114,182000,205643680,8400,8400,8400,8400,0
|
|
20241114,181900,205643680,8400,8400,8400,8400,0
|
|
20241114,181800,205643680,8400,8400,8400,8400,0
|
|
20241114,181700,205643680,8400,8400,8400,8400,0
|
|
20241114,181600,205643680,8400,8400,8400,8400,0
|
|
20241114,181500,205643680,8400,8400,8400,8400,0
|
|
20241114,181400,205643680,8400,8400,8400,8400,0
|
|
20241114,181300,205643680,8400,8400,8400,8400,0
|
|
20241114,181200,205643680,8400,8400,8400,8400,0
|
|
20241114,181100,205643680,8400,8400,8400,8400,0
|
|
20241114,181000,205643680,8400,8400,8400,8400,808
|
|
20241114,180900,205643680,8400,8400,8400,8400,0
|
|
20241114,180800,205643680,8400,8400,8400,8400,0
|
|
20241114,180700,205643680,8400,8400,8400,8400,0
|
|
20241114,180600,205643680,8400,8400,8400,8400,0
|
|
20241114,180500,205643680,8400,8400,8400,8400,0
|
|
20241114,180400,205643680,8400,8400,8400,8400,0
|
|
20241114,180300,205643680,8400,8400,8400,8400,0
|
|
20241114,180200,205643680,8400,8400,8400,8400,0
|
|
20241114,180100,205643680,8400,8400,8400,8400,0
|
|
20241114,180000,205643680,8400,8400,8400,8400,0
|
|
20241114,175900,205643680,8400,8400,8400,8400,0
|
|
20241114,175800,205643680,8400,8400,8400,8400,0
|
|
20241114,175700,205643680,8400,8400,8400,8400,0
|
|
20241114,175600,205643680,8400,8400,8400,8400,0
|
|
20241114,175500,205643680,8400,8400,8400,8400,0
|
|
20241114,175400,205643680,8400,8400,8400,8400,0
|
|
20241114,175300,205643680,8400,8400,8400,8400,0
|
|
20241114,175200,205643680,8400,8400,8400,8400,0
|
|
20241114,175100,205643680,8400,8400,8400,8400,0
|
|
20241114,175000,205643680,8400,8400,8400,8400,0
|
|
20241114,174900,205643680,8400,8400,8400,8400,0
|
|
20241114,174800,205643680,8400,8400,8400,8400,0
|
|
20241114,174700,205643680,8400,8400,8400,8400,0
|
|
20241114,174600,205643680,8400,8400,8400,8400,0
|
|
20241114,174500,205643680,8400,8400,8400,8400,0
|
|
20241114,174400,205643680,8400,8400,8400,8400,0
|
|
20241114,174300,205643680,8400,8400,8400,8400,0
|
|
20241114,174200,205643680,8400,8400,8400,8400,0
|
|
20241114,174100,205643680,8400,8400,8400,8400,0
|
|
20241114,174000,205643680,8400,8400,8400,8400,808
|
|
20241114,173900,205643680,8400,8400,8400,8400,0
|
|
20241114,173800,205643680,8400,8400,8400,8400,0
|
|
20241114,173700,205643680,8400,8400,8400,8400,0
|
|
20241114,173600,205643680,8400,8400,8400,8400,0
|
|
20241114,173500,205643680,8400,8400,8400,8400,0
|
|
20241114,173400,205643680,8400,8400,8400,8400,0
|
|
20241114,173300,205643680,8400,8400,8400,8400,0
|
|
20241114,173200,205643680,8400,8400,8400,8400,0
|
|
20241114,173100,205643680,8400,8400,8400,8400,0
|
|
20241114,173000,205643680,8400,8400,8400,8400,0
|
|
20241114,172900,205643680,8400,8400,8400,8400,0
|
|
20241114,172800,205643680,8400,8400,8400,8400,0
|
|
20241114,172700,205643680,8400,8400,8400,8400,0
|
|
20241114,172600,205643680,8400,8400,8400,8400,0
|
|
20241114,172500,205643680,8400,8400,8400,8400,0
|
|
20241114,172400,205643680,8400,8400,8400,8400,0
|
|
20241114,172300,205643680,8400,8400,8400,8400,0
|
|
20241114,172200,205643680,8400,8400,8400,8400,0
|
|
20241114,172100,205643680,8400,8400,8400,8400,0
|
|
20241114,172000,205643680,8400,8400,8400,8400,0
|
|
20241114,171900,205643680,8400,8400,8400,8400,0
|
|
20241114,171800,205643680,8400,8400,8400,8400,0
|
|
20241114,171700,205643680,8400,8400,8400,8400,0
|
|
20241114,171600,205643680,8400,8400,8400,8400,0
|
|
20241114,171500,205643680,8400,8400,8400,8400,0
|
|
20241114,171400,205643680,8400,8400,8400,8400,0
|
|
20241114,171300,205643680,8400,8400,8400,8400,0
|
|
20241114,171200,205643680,8400,8400,8400,8400,0
|
|
20241114,171100,205643680,8400,8400,8400,8400,0
|
|
20241114,171000,205643680,8400,8400,8400,8400,808
|
|
20241114,170900,205643680,8400,8400,8400,8400,0
|
|
20241114,170800,205643680,8400,8400,8400,8400,0
|
|
20241114,170700,205643680,8400,8400,8400,8400,0
|
|
20241114,170600,205643680,8400,8400,8400,8400,0
|
|
20241114,170500,205643680,8400,8400,8400,8400,0
|
|
20241114,170400,205643680,8400,8400,8400,8400,0
|
|
20241114,170300,205643680,8400,8400,8400,8400,0
|
|
20241114,170200,205643680,8400,8400,8400,8400,0
|
|
20241114,170100,205643680,8400,8400,8400,8400,0
|
|
20241114,170000,205643680,8400,8400,8400,8400,0
|
|
20241114,165900,205643680,8400,8400,8400,8400,0
|
|
20241114,165800,205643680,8400,8400,8400,8400,0
|
|
20241114,165700,205643680,8400,8400,8400,8400,0
|
|
20241114,165600,205643680,8400,8400,8400,8400,0
|
|
20241114,165500,205643680,8400,8400,8400,8400,0
|
|
20241114,165400,205643680,8400,8400,8400,8400,0
|
|
20241114,165300,205643680,8400,8400,8400,8400,0
|
|
20241114,165200,205643680,8400,8400,8400,8400,0
|
|
20241114,165100,205643680,8400,8400,8400,8400,0
|
|
20241114,165000,205643680,8400,8400,8400,8400,0
|
|
20241114,164900,205643680,8400,8400,8400,8400,0
|
|
20241114,164800,205643680,8400,8400,8400,8400,0
|
|
20241114,164700,205643680,8400,8400,8400,8400,0
|
|
20241114,164600,205643680,8400,8400,8400,8400,0
|
|
20241114,164500,205643680,8400,8400,8400,8400,0
|
|
20241114,164400,205643680,8400,8400,8400,8400,0
|
|
20241114,164300,205643680,8400,8400,8400,8400,0
|
|
20241114,164200,205643680,8400,8400,8400,8400,0
|
|
20241114,164100,205643680,8400,8400,8400,8400,0
|
|
20241114,164000,205643680,8400,8400,8400,8400,808
|
|
20241114,163900,205643680,8400,8400,8400,8400,0
|
|
20241114,163800,205643680,8400,8400,8400,8400,0
|
|
20241114,163700,205643680,8400,8400,8400,8400,0
|
|
20241114,163600,205643680,8400,8400,8400,8400,0
|
|
20241114,163500,205643680,8400,8400,8400,8400,0
|
|
20241114,163400,205643680,8400,8400,8400,8400,0
|
|
20241114,163300,205643680,8400,8400,8400,8400,0
|
|
20241114,163200,205643680,8400,8400,8400,8400,0
|
|
20241114,163100,205643680,8400,8400,8400,8400,0
|
|
20241114,163000,205643680,8400,8400,8400,8400,808
|
|
20241114,162900,198856480,8390,8390,8390,8390,0
|
|
20241114,162800,198856480,8390,8390,8390,8390,0
|
|
20241114,162700,198856480,8390,8390,8390,8390,0
|
|
20241114,162600,198856480,8390,8390,8390,8390,0
|
|
20241114,162500,198856480,8390,8390,8390,8390,0
|
|
20241114,162400,198856480,8390,8390,8390,8390,0
|
|
20241114,162300,198856480,8390,8390,8390,8390,0
|
|
20241114,162200,198856480,8390,8390,8390,8390,0
|
|
20241114,162100,198856480,8390,8390,8390,8390,0
|
|
20241114,162000,198856480,8390,8390,8390,8390,0
|
|
20241114,161900,198856480,8390,8230,8390,8230,210
|
|
20241114,161800,197108130,8390,8390,8390,8390,1
|
|
20241114,161700,197099740,8380,8380,8380,8380,0
|
|
20241114,161600,197099740,8380,8380,8380,8380,1
|
|
20241114,161500,197091360,8270,8230,8380,8230,8
|
|
20241114,161400,197025020,8390,8300,8390,8300,15
|
|
20241114,161300,196900370,8230,8230,8230,8230,228
|
|
20241114,161200,195023930,8280,8280,8280,8280,1
|
|
20241114,161100,195015650,8230,8280,8280,8230,111
|
|
20241114,161000,194101260,8290,8290,8290,8290,5
|
|
20241114,160900,194059810,8300,8300,8300,8300,0
|
|
20241114,160800,194059810,8300,8300,8300,8300,55
|
|
20241114,160700,193603310,8330,8330,8330,8330,0
|
|
20241114,160600,193603310,8330,8330,8330,8330,0
|
|
20241114,160500,193603310,8330,8330,8330,8330,0
|
|
20241114,160400,193603310,8330,8330,8330,8330,0
|
|
20241114,160300,193603310,8330,8330,8330,8330,0
|
|
20241114,160200,193603310,8330,8330,8330,8330,0
|
|
20241114,160100,193603310,8330,8330,8330,8330,0
|
|
20241114,160000,193603310,8330,8320,8330,8320,18
|
|
20241114,155900,193453420,8330,8330,8330,8330,0
|
|
20241114,155800,193453420,8330,8330,8330,8330,0
|
|
20241114,155700,193453420,8330,8330,8330,8330,0
|
|
20241114,155600,193453420,8330,8330,8330,8330,2
|
|
20241114,155500,193436760,8330,8330,8330,8330,1
|
|
20241114,155400,193428430,8330,8330,8330,8330,1
|
|
20241114,155300,193420100,8330,8330,8330,8330,1
|
|
20241114,155200,193411770,8400,8330,8400,8330,12
|
|
20241114,155100,193311620,8330,8330,8330,8330,30
|
|
20241114,155000,193061720,8330,8330,8390,8330,30
|
|
20241114,154900,192811760,8340,8340,8340,8340,0
|
|
20241114,154800,192811760,8340,8340,8340,8340,0
|
|
20241114,154700,192811760,8340,8340,8340,8340,0
|
|
20241114,154600,192811760,8340,8390,8390,8320,13
|
|
20241114,154500,192702870,8400,8400,8400,8400,0
|
|
20241114,154400,192702870,8400,8400,8400,8400,45
|
|
20241114,154300,192324870,8390,8390,8390,8390,2
|
|
20241114,154200,192308090,8390,8390,8390,8390,0
|
|
20241114,154100,192308090,8390,8320,8390,8320,289
|
|
20241114,154000,189883800,8380,8320,8380,8320,2
|
|
20241114,153900,189867100,8320,8320,8320,8320,0
|
|
20241114,153800,189867100,8320,8320,8320,8320,3
|
|
20241114,153700,189842140,8320,8310,8380,8310,3
|
|
20241114,153600,189817130,8380,8380,8380,8380,0
|
|
20241114,153500,189817130,8380,8380,8380,8380,0
|
|
20241114,153400,189817130,8380,8380,8380,8380,0
|
|
20241114,153300,189817130,8380,8310,8380,8310,2
|
|
20241114,153200,189800440,8310,8310,8310,8310,0
|
|
20241114,153100,189800440,8310,8310,8310,8310,3
|
|
20241114,153000,189775510,8350,8350,8350,8350,0
|
|
20241114,152900,189775510,8350,8350,8350,8350,0
|
|
20241114,152800,189775510,8350,8350,8350,8350,0
|
|
20241114,152700,189775510,8350,8350,8350,8350,0
|
|
20241114,152600,189775510,8350,8350,8350,8350,0
|
|
20241114,152500,189775510,8350,8370,8370,8350,60
|
|
20241114,152400,189273430,8380,8380,8380,8380,2
|
|
20241114,152300,189256670,8370,8370,8370,8370,0
|
|
20241114,152200,189256670,8370,8370,8370,8370,0
|
|
20241114,152100,189256670,8370,8300,8370,8300,67
|
|
20241114,152000,188700140,8370,8370,8370,8370,0
|
|
20241114,151900,188700140,8370,8370,8370,8370,0
|
|
20241114,151800,188700140,8370,8370,8370,8370,0
|
|
20241114,151700,188700140,8370,8370,8370,8370,0
|
|
20241114,151600,188700140,8370,8300,8370,8300,100
|
|
20241114,151500,187863210,8370,8300,8370,8300,2
|
|
20241114,151400,187846540,8290,8270,8290,8270,19
|
|
20241114,151300,187689370,8270,8270,8270,8270,100
|
|
20241114,151200,186862370,8270,8270,8270,8270,0
|
|
20241114,151100,186862370,8270,8270,8270,8270,0
|
|
20241114,151000,186862370,8270,8250,8270,8250,2
|
|
20241114,150900,186845850,8260,8280,8280,8260,142
|
|
20241114,150800,185672770,8380,8380,8380,8380,0
|
|
20241114,150700,185672770,8380,8380,8380,8380,0
|
|
20241114,150600,185672770,8380,8380,8380,8380,0
|
|
20241114,150500,185672770,8380,8300,8380,8300,2
|
|
20241114,150400,185656090,8300,8300,8300,8300,0
|
|
20241114,150300,185656090,8300,8300,8300,8300,0
|
|
20241114,150200,185656090,8300,8300,8300,8300,1
|
|
20241114,150100,185647790,8380,8270,8380,8270,5
|
|
20241114,150000,185606210,8380,8270,8380,8270,6
|
|
20241114,145900,185556330,8380,8380,8380,8270,12
|
|
20241114,145800,185456760,8270,8370,8380,8270,123
|
|
20241114,145700,184431240,8380,8380,8380,8380,0
|
|
20241114,145600,184431240,8380,8280,8380,8280,206
|
|
20241114,145500,182723060,8270,8270,8270,8270,0
|
|
20241114,145400,182723060,8270,8290,8290,8250,242
|
|
20241114,145300,180722250,8300,8300,8300,8300,0
|
|
20241114,145200,180722250,8300,8300,8300,8300,60
|
|
20241114,145100,180224250,8330,8330,8330,8330,0
|
|
20241114,145000,180224250,8330,8330,8330,8330,0
|
|
20241114,144900,180224250,8330,8330,8330,8330,0
|
|
20241114,144800,180224250,8330,8330,8330,8330,0
|
|
20241114,144700,180224250,8330,8330,8330,8330,2
|
|
20241114,144600,180207590,8370,8320,8370,8300,201
|
|
20241114,144500,178538860,8340,8340,8340,8340,1
|
|
20241114,144400,178530520,8380,8380,8380,8380,0
|
|
20241114,144300,178530520,8380,8340,8380,8340,7
|
|
20241114,144200,178471950,8380,8380,8380,8380,0
|
|
20241114,144100,178471950,8380,8340,8380,8340,10
|
|
20241114,144000,178388190,8380,8330,8380,8330,39
|
|
20241114,143900,178061460,8330,8310,8380,8310,4
|
|
20241114,143800,178028110,8340,8340,8340,8340,0
|
|
20241114,143700,178028110,8340,8340,8340,8340,0
|
|
20241114,143600,178028110,8340,8310,8340,8310,200
|
|
20241114,143500,176360140,8340,8340,8340,8340,0
|
|
20241114,143400,176360140,8340,8310,8340,8310,2
|
|
20241114,143300,176343490,8310,8310,8310,8310,0
|
|
20241114,143200,176343490,8310,8310,8310,8310,0
|
|
20241114,143100,176343490,8310,8310,8310,8310,0
|
|
20241114,143000,176343490,8310,8310,8310,8310,0
|
|
20241114,142900,176343490,8310,8310,8310,8310,0
|
|
20241114,142800,176343490,8310,8310,8310,8310,0
|
|
20241114,142700,176343490,8310,8310,8310,8310,0
|
|
20241114,142600,176343490,8310,8310,8310,8310,0
|
|
20241114,142500,176343490,8310,8310,8310,8310,0
|
|
20241114,142400,176343490,8310,8310,8310,8310,1
|
|
20241114,142300,176335180,8340,8340,8340,8340,0
|
|
20241114,142200,176335180,8340,8340,8340,8340,0
|
|
20241114,142100,176335180,8340,8340,8340,8340,0
|
|
20241114,142000,176335180,8340,8340,8340,8340,0
|
|
20241114,141900,176335180,8340,8340,8340,8340,0
|
|
20241114,141800,176335180,8340,8300,8340,8300,10
|
|
20241114,141700,176252140,8300,8300,8300,8300,37
|
|
20241114,141600,175945040,8300,8300,8300,8300,4
|
|
20241114,141500,175911840,8300,8300,8300,8300,0
|
|
20241114,141400,175911840,8300,8300,8300,8300,0
|
|
20241114,141300,175911840,8300,8300,8300,8300,0
|
|
20241114,141200,175911840,8300,8300,8300,8300,1
|
|
20241114,141100,175903540,8350,8350,8350,8350,0
|
|
20241114,141000,175903540,8350,8350,8350,8350,0
|
|
20241114,140900,175903540,8350,8300,8350,8300,3
|
|
20241114,140800,175878570,8300,8300,8300,8300,0
|
|
20241114,140700,175878570,8300,8300,8300,8300,0
|
|
20241114,140600,175878570,8300,8300,8300,8300,0
|
|
20241114,140500,175878570,8300,8300,8300,8300,0
|
|
20241114,140400,175878570,8300,8300,8300,8300,1
|
|
20241114,140300,175870270,8300,8300,8300,8300,1
|
|
20241114,140200,175861970,8380,8290,8380,8270,132
|
|
20241114,140100,174768040,8310,8310,8310,8310,0
|
|
20241114,140000,174768040,8310,8300,8310,8300,12
|
|
20241114,135900,174668330,8300,8300,8300,8300,77
|
|
20241114,135800,174029230,8300,8300,8300,8300,5
|
|
20241114,135700,173987730,8300,8300,8300,8300,0
|
|
20241114,135600,173987730,8300,8300,8300,8300,0
|
|
20241114,135500,173987730,8300,8300,8300,8300,0
|
|
20241114,135400,173987730,8300,8300,8300,8300,5
|
|
20241114,135300,173946230,8300,8300,8300,8300,2
|
|
20241114,135200,173929630,8300,8300,8300,8300,0
|
|
20241114,135100,173929630,8300,8300,8300,8300,0
|
|
20241114,135000,173929630,8300,8300,8300,8300,0
|
|
20241114,134900,173929630,8300,8300,8300,8300,22
|
|
20241114,134800,173747030,8300,8300,8300,8300,81
|
|
20241114,134700,173074730,8280,8280,8280,8280,0
|
|
20241114,134600,173074730,8280,8280,8280,8280,0
|
|
20241114,134500,173074730,8280,8280,8280,8280,22
|
|
20241114,134400,172892570,8300,8300,8300,8300,0
|
|
20241114,134300,172892570,8300,8300,8300,8300,0
|
|
20241114,134200,172892570,8300,8300,8300,8300,0
|
|
20241114,134100,172892570,8300,8300,8300,8300,0
|
|
20241114,134000,172892570,8300,8280,8300,8280,2
|
|
20241114,133900,172875990,8270,8270,8270,8270,0
|
|
20241114,133800,172875990,8270,8270,8280,8270,5
|
|
20241114,133700,172834620,8260,8270,8270,8260,2
|
|
20241114,133600,172818090,8260,8260,8260,8260,15
|
|
20241114,133500,172694190,8310,8310,8310,8310,0
|
|
20241114,133400,172694190,8310,8310,8310,8310,0
|
|
20241114,133300,172694190,8310,8310,8310,8310,0
|
|
20241114,133200,172694190,8310,8260,8310,8260,9
|
|
20241114,133100,172619640,8280,8250,8280,8250,2
|
|
20241114,133000,172603110,8230,8250,8250,8230,25
|
|
20241114,132900,172397320,8260,8230,8260,8230,8
|
|
20241114,132800,172331430,8230,8240,8240,8230,9
|
|
20241114,132700,172257280,8240,8230,8240,8230,9
|
|
20241114,132600,172183190,8230,8230,8230,8230,10
|
|
20241114,132500,172100890,8230,8230,8230,8230,9
|
|
20241114,132400,172026820,8230,8230,8300,8230,11
|
|
20241114,132300,171936200,8230,8230,8240,8230,9
|
|
20241114,132200,171862090,8230,8230,8310,8230,17
|
|
20241114,132100,171721730,8240,8230,8310,8230,16
|
|
20241114,132000,171589710,8230,8240,8310,8230,15
|
|
20241114,131900,171465930,8240,8240,8240,8240,8
|
|
20241114,131800,171400010,8250,8260,8260,8240,23
|
|
20241114,131700,171210160,8310,8270,8310,8260,115
|
|
20241114,131600,170258900,8270,8270,8320,8270,13
|
|
20241114,131500,170151190,8270,8270,8340,8270,20
|
|
20241114,131400,169985280,8270,8290,8360,8270,14
|
|
20241114,131300,169869170,8270,8270,8360,8270,21
|
|
20241114,131200,169694840,8360,8250,8370,8250,37
|
|
20241114,131100,169387170,8250,8260,8360,8240,46
|
|
20241114,131000,169004720,8240,8250,8340,8240,19
|
|
20241114,130900,168847520,8250,8240,8350,8240,20
|
|
20241114,130800,168681630,8240,8240,8350,8240,66
|
|
20241114,130700,168134290,8240,8210,8350,8210,213
|
|
20241114,130600,166368540,8210,8210,8280,8210,15
|
|
20241114,130500,166245120,8210,8210,8210,8210,9
|
|
20241114,130400,166171230,8210,8210,8210,8210,9
|
|
20241114,130300,166097340,8210,8230,8280,8210,51
|
|
20241114,130200,165676950,8200,8200,8250,8200,41
|
|
20241114,130100,165340330,8200,8200,8200,8200,9
|
|
20241114,130000,165266530,8200,8200,8250,8200,11
|
|
20241114,125900,165176240,8200,8200,8260,8200,38
|
|
20241114,125800,164863180,8200,8200,8280,8200,17
|
|
20241114,125700,164723400,8280,8200,8280,8200,1451
|
|
20241114,125600,152823960,8200,8200,8280,8200,343
|
|
20241114,125500,150009980,8200,8200,8210,8200,26
|
|
20241114,125400,149796770,8200,8200,8210,8200,23
|
|
20241114,125300,149608150,8200,8200,8200,8200,28
|
|
20241114,125200,149378550,8200,8200,8200,8200,50
|
|
20241114,125100,148968550,8200,8200,8200,8200,52
|
|
20241114,125000,148542150,8200,8210,8290,8200,274
|
|
20241114,124900,146281080,8200,8200,8200,8200,12
|
|
20241114,124800,146182680,8200,8200,8210,8200,59
|
|
20241114,124700,145698860,8200,8200,8200,8200,9
|
|
20241114,124600,145625060,8200,8200,8200,8200,9
|
|
20241114,124500,145551260,8200,8200,8200,8200,8
|
|
20241114,124400,145485660,8200,8210,8210,8200,1626
|
|
20241114,124300,132151340,8210,8210,8210,8210,9
|
|
20241114,124200,132077450,8210,8210,8210,8210,8
|
|
20241114,124100,132011770,8210,8210,8210,8210,10
|
|
20241114,124000,131929670,8210,8210,8230,8210,9
|
|
20241114,123900,131855760,8210,8210,8210,8210,9
|
|
20241114,123800,131781870,8210,8210,8230,8210,12
|
|
20241114,123700,131683310,8210,8210,8220,8210,8
|
|
20241114,123600,131617620,8200,8210,8210,8200,209
|
|
20241114,123500,129903710,8210,8200,8210,8200,10
|
|
20241114,123400,129821620,8210,8240,8240,8210,1609
|
|
20241114,123300,116603430,8240,8260,8320,8240,11
|
|
20241114,123200,116512690,8240,8240,8240,8240,9
|
|
20241114,123100,116438530,8240,8240,8240,8240,9
|
|
20241114,123000,116364370,8240,8250,8320,8240,12
|
|
20241114,122900,116265340,8270,8270,8270,8270,0
|
|
20241114,122800,116265340,8270,8270,8270,8270,1
|
|
20241114,122700,116257070,8260,8270,8270,8260,116
|
|
20241114,122600,115298670,8270,8290,8290,8270,15
|
|
20241114,122500,115174560,8330,8330,8330,8330,0
|
|
20241114,122400,115174560,8330,8330,8330,8330,0
|
|
20241114,122300,115174560,8330,8330,8330,8330,0
|
|
20241114,122200,115174560,8330,8330,8330,8330,0
|
|
20241114,122100,115174560,8330,8330,8330,8330,0
|
|
20241114,122000,115174560,8330,8330,8330,8330,0
|
|
20241114,121900,115174560,8330,8330,8330,8330,0
|
|
20241114,121800,115174560,8330,8290,8330,8290,2
|
|
20241114,121700,115157940,8330,8290,8330,8290,2
|
|
20241114,121600,115141320,8270,8270,8270,8270,0
|
|
20241114,121500,115141320,8270,8270,8270,8270,0
|
|
20241114,121400,115141320,8270,8270,8270,8270,0
|
|
20241114,121300,115141320,8270,8270,8270,8270,1
|
|
20241114,121200,115133050,8270,8270,8270,8270,1
|
|
20241114,121100,115124780,8270,8270,8270,8270,0
|
|
20241114,121000,115124780,8270,8270,8270,8270,0
|
|
20241114,120900,115124780,8270,8270,8270,8270,0
|
|
20241114,120800,115124780,8270,8270,8270,8270,0
|
|
20241114,120700,115124780,8270,8270,8270,8270,28
|
|
20241114,120600,114893220,8260,8290,8300,8260,544
|
|
20241114,120500,110394230,8300,8300,8300,8300,0
|
|
20241114,120400,110394230,8300,8300,8300,8300,56
|
|
20241114,120300,109929430,8290,8290,8290,8290,0
|
|
20241114,120200,109929430,8290,8330,8330,8290,1361
|
|
20241114,120100,98629130,8330,8360,8360,8330,1182
|
|
20241114,120000,88759480,8370,8370,8370,8370,43
|
|
20241114,115900,88399570,8410,8410,8410,8410,0
|
|
20241114,115800,88399570,8410,8410,8410,8410,0
|
|
20241114,115700,88399570,8410,8410,8410,8410,0
|
|
20241114,115600,88399570,8410,8410,8410,8410,0
|
|
20241114,115500,88399570,8410,8410,8410,8410,0
|
|
20241114,115400,88399570,8410,8410,8410,8410,0
|
|
20241114,115300,88399570,8410,8410,8410,8410,0
|
|
20241114,115200,88399570,8410,8410,8410,8410,0
|
|
20241114,115100,88399570,8410,8390,8410,8390,2
|
|
20241114,115000,88382770,8370,8390,8410,8370,7
|
|
20241114,114900,88324000,8370,8390,8390,8370,108
|
|
20241114,114800,87419000,8390,8390,8390,8390,0
|
|
20241114,114700,87419000,8390,8390,8390,8390,0
|
|
20241114,114600,87419000,8390,8390,8390,8390,0
|
|
20241114,114500,87419000,8390,8390,8390,8390,3
|
|
20241114,114400,87393830,8380,8380,8380,8380,1
|
|
20241114,114300,87385450,8380,8380,8380,8380,1
|
|
20241114,114200,87377070,8370,8370,8370,8370,0
|
|
20241114,114100,87377070,8370,8380,8380,8370,42
|
|
20241114,114000,87025220,8380,8380,8380,8380,0
|
|
20241114,113900,87025220,8380,8380,8380,8380,0
|
|
20241114,113800,87025220,8380,8380,8380,8380,1
|
|
20241114,113700,87016840,8390,8390,8390,8390,0
|
|
20241114,113600,87016840,8390,8390,8390,8390,0
|
|
20241114,113500,87016840,8390,8390,8390,8390,0
|
|
20241114,113400,87016840,8390,8400,8400,8390,4906
|
|
20241114,113300,45818780,8400,8400,8400,8400,0
|
|
20241114,113200,45818780,8400,8400,8400,8400,50
|
|
20241114,113100,45398780,8410,8410,8410,8410,0
|
|
20241114,113000,45398780,8410,8410,8410,8410,0
|
|
20241114,112900,45398780,8410,8410,8410,8410,492
|
|
20241114,112800,41261060,8410,8410,8410,8410,50
|
|
20241114,112700,40840560,8410,8410,8410,8410,0
|
|
20241114,112600,40840560,8410,8410,8410,8410,67
|
|
20241114,112500,40277090,8410,8410,8410,8410,50
|
|
20241114,112400,39856590,8420,8420,8420,8420,4
|
|
20241114,112300,39822910,8420,8420,8420,8420,0
|
|
20241114,112200,39822910,8420,8420,8420,8420,0
|
|
20241114,112100,39822910,8420,8420,8420,8420,0
|
|
20241114,112000,39822910,8420,8420,8420,8420,11
|
|
20241114,111900,39730290,8420,8420,8420,8420,0
|
|
20241114,111800,39730290,8420,8420,8420,8420,0
|
|
20241114,111700,39730290,8420,8420,8420,8420,0
|
|
20241114,111600,39730290,8420,8420,8420,8420,0
|
|
20241114,111500,39730290,8420,8420,8420,8420,0
|
|
20241114,111400,39730290,8420,8420,8420,8420,0
|
|
20241114,111300,39730290,8420,8420,8420,8420,0
|
|
20241114,111200,39730290,8420,8420,8420,8420,0
|
|
20241114,111100,39730290,8420,8420,8420,8420,0
|
|
20241114,111000,39730290,8420,8420,8420,8420,0
|
|
20241114,110900,39730290,8420,8420,8420,8420,41
|
|
20241114,110800,39385070,8420,8420,8420,8420,0
|
|
20241114,110700,39385070,8420,8420,8420,8420,0
|
|
20241114,110600,39385070,8420,8420,8420,8420,0
|
|
20241114,110500,39385070,8420,8420,8420,8420,0
|
|
20241114,110400,39385070,8420,8420,8420,8420,0
|
|
20241114,110300,39385070,8420,8420,8420,8420,19
|
|
20241114,110200,39225090,8420,8420,8420,8420,0
|
|
20241114,110100,39225090,8420,8420,8420,8420,0
|
|
20241114,110000,39225090,8420,8420,8420,8420,3
|
|
20241114,105900,39199830,8430,8430,8430,8430,4
|
|
20241114,105800,39166110,8420,8420,8420,8420,0
|
|
20241114,105700,39166110,8420,8420,8420,8420,1
|
|
20241114,105600,39157690,8430,8430,8430,8430,0
|
|
20241114,105500,39157690,8430,8430,8430,8430,0
|
|
20241114,105400,39157690,8430,8410,8430,8410,2415
|
|
20241114,105300,18846940,8400,8400,8400,8400,0
|
|
20241114,105200,18846940,8400,8400,8400,8400,0
|
|
20241114,105100,18846940,8400,8400,8400,8400,0
|
|
20241114,105000,18846940,8400,8410,8410,8400,1531
|
|
20241114,104900,5985940,8410,8410,8410,8410,0
|
|
20241114,104800,5985940,8410,8410,8410,8410,0
|
|
20241114,104700,5985940,8410,8410,8410,8410,0
|
|
20241114,104600,5985940,8410,8410,8410,8410,0
|
|
20241114,104500,5985940,8410,8410,8410,8410,0
|
|
20241114,104400,5985940,8410,8430,8430,8410,10
|
|
20241114,104300,5901820,8410,8410,8410,8410,6
|
|
20241114,104200,5851360,8420,8420,8420,8420,0
|
|
20241114,104100,5851360,8420,8410,8420,8400,20
|
|
20241114,104000,5683230,8410,8410,8410,8410,10
|
|
20241114,103900,5599130,8400,8400,8400,8400,0
|
|
20241114,103800,5599130,8400,8400,8400,8400,0
|
|
20241114,103700,5599130,8400,8400,8400,8400,0
|
|
20241114,103600,5599130,8400,8410,8410,8400,24
|
|
20241114,103500,5397300,8410,8410,8410,8410,0
|
|
20241114,103400,5397300,8410,8420,8420,8410,97
|
|
20241114,103300,4581230,8430,8430,8430,8430,0
|
|
20241114,103200,4581230,8430,8430,8430,8430,10
|
|
20241114,103100,4496930,8430,8430,8430,8430,4
|
|
20241114,103000,4463210,8430,8420,8430,8410,86
|
|
20241114,102900,3739090,8440,8440,8440,8440,50
|
|
20241114,102800,3317090,8440,8440,8440,8440,50
|
|
20241114,102700,2895090,8450,8450,8450,8450,0
|
|
20241114,102600,2895090,8450,8440,8450,8440,43
|
|
20241114,102500,2531760,8430,8440,8440,8430,42
|
|
20241114,102400,2177590,8510,8510,8510,8510,0
|
|
20241114,102300,2177590,8510,8510,8510,8510,0
|
|
20241114,102200,2177590,8510,8510,8510,8510,0
|
|
20241114,102100,2177590,8510,8510,8510,8510,0
|
|
20241114,102000,2177590,8510,8510,8510,8510,0
|
|
20241114,101900,2177590,8510,8510,8510,8510,0
|
|
20241114,101800,2177590,8510,8510,8510,8510,0
|
|
20241114,101700,2177590,8510,8500,8510,8460,80
|
|
20241114,101600,1497740,8500,8500,8500,8500,0
|
|
20241114,101500,1497740,8500,8450,8500,8430,5
|
|
20241114,101400,1455420,8500,8470,8500,8470,9
|
|
20241114,101300,1379040,8430,8430,8430,8430,1
|
|
20241114,101200,1370610,8520,8520,8520,8520,0
|
|
20241114,101100,1370610,8520,8520,8520,8520,0
|
|
20241114,101000,1370610,8520,8510,8520,8510,2
|
|
20241114,100900,1353580,8440,8440,8530,8440,5
|
|
20241114,100800,1311290,8450,8450,8450,8450,2
|
|
20241114,100700,1294390,8540,8540,8540,8540,0
|
|
20241114,100600,1294390,8540,8540,8540,8540,0
|
|
20241114,100500,1294390,8540,8480,8540,8450,6
|
|
20241114,100400,1243450,8550,8490,8550,8490,28
|
|
20241114,100300,1005070,8420,8420,8420,8420,0
|
|
20241114,100200,1005070,8420,8420,8420,8420,0
|
|
20241114,100100,1005070,8420,8420,8420,8420,1
|
|
20241114,100000,996650,8550,8500,8550,8440,117
|