590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184700,518964330,8450,8450,8450,8450,8536
|
|
20241104,184600,518964330,8450,8450,8450,8450,0
|
|
20241104,184500,518964330,8450,8450,8450,8450,0
|
|
20241104,184400,518964330,8450,8450,8450,8450,0
|
|
20241104,184300,518964330,8450,8450,8450,8450,0
|
|
20241104,184200,518964330,8450,8450,8450,8450,0
|
|
20241104,184100,518964330,8450,8450,8450,8450,0
|
|
20241104,184000,518964330,8450,8450,8450,8450,0
|
|
20241104,183900,518964330,8450,8450,8450,8450,0
|
|
20241104,183800,518964330,8450,8450,8450,8450,0
|
|
20241104,183700,518964330,8450,8450,8450,8450,0
|
|
20241104,183600,518964330,8450,8450,8450,8450,0
|
|
20241104,183500,518964330,8450,8450,8450,8450,0
|
|
20241104,183400,518964330,8450,8450,8450,8450,0
|
|
20241104,183300,518964330,8450,8450,8450,8450,0
|
|
20241104,183200,518964330,8450,8450,8450,8450,0
|
|
20241104,183100,518964330,8450,8450,8450,8450,0
|
|
20241104,183000,518964330,8450,8450,8450,8450,0
|
|
20241104,182900,518964330,8450,8450,8450,8450,0
|
|
20241104,182800,518964330,8450,8450,8450,8450,0
|
|
20241104,182700,518964330,8450,8450,8450,8450,0
|
|
20241104,182600,518964330,8450,8450,8450,8450,0
|
|
20241104,182500,518964330,8450,8450,8450,8450,0
|
|
20241104,182400,518964330,8450,8450,8450,8450,0
|
|
20241104,182300,518964330,8450,8450,8450,8450,0
|
|
20241104,182200,518964330,8450,8450,8450,8450,0
|
|
20241104,182100,518964330,8450,8450,8450,8450,0
|
|
20241104,182000,518964330,8450,8450,8450,8450,0
|
|
20241104,181900,518964330,8450,8450,8450,8450,0
|
|
20241104,181800,518964330,8450,8450,8450,8450,0
|
|
20241104,181700,518964330,8450,8450,8450,8450,8536
|
|
20241104,181600,518964330,8450,8450,8450,8450,0
|
|
20241104,181500,518964330,8450,8450,8450,8450,0
|
|
20241104,181400,518964330,8450,8450,8450,8450,0
|
|
20241104,181300,518964330,8450,8450,8450,8450,0
|
|
20241104,181200,518964330,8450,8450,8450,8450,0
|
|
20241104,181100,518964330,8450,8450,8450,8450,0
|
|
20241104,181000,518964330,8450,8450,8450,8450,0
|
|
20241104,180900,518964330,8450,8450,8450,8450,0
|
|
20241104,180800,518964330,8450,8450,8450,8450,0
|
|
20241104,180700,518964330,8450,8450,8450,8450,0
|
|
20241104,180600,518964330,8450,8450,8450,8450,0
|
|
20241104,180500,518964330,8450,8450,8450,8450,0
|
|
20241104,180400,518964330,8450,8450,8450,8450,0
|
|
20241104,180300,518964330,8450,8450,8450,8450,0
|
|
20241104,180200,518964330,8450,8450,8450,8450,0
|
|
20241104,180100,518964330,8450,8450,8450,8450,0
|
|
20241104,180000,518964330,8450,8450,8450,8450,0
|
|
20241104,175900,518964330,8450,8450,8450,8450,0
|
|
20241104,175800,518964330,8450,8450,8450,8450,0
|
|
20241104,175700,518964330,8450,8450,8450,8450,0
|
|
20241104,175600,518964330,8450,8450,8450,8450,0
|
|
20241104,175500,518964330,8450,8450,8450,8450,0
|
|
20241104,175400,518964330,8450,8450,8450,8450,0
|
|
20241104,175300,518964330,8450,8450,8450,8450,0
|
|
20241104,175200,518964330,8450,8450,8450,8450,0
|
|
20241104,175100,518964330,8450,8450,8450,8450,0
|
|
20241104,175000,518964330,8450,8450,8450,8450,0
|
|
20241104,174900,518964330,8450,8450,8450,8450,0
|
|
20241104,174800,518964330,8450,8450,8450,8450,0
|
|
20241104,174700,518964330,8450,8450,8450,8450,8536
|
|
20241104,174600,518964330,8450,8450,8450,8450,0
|
|
20241104,174500,518964330,8450,8450,8450,8450,0
|
|
20241104,174400,518964330,8450,8450,8450,8450,0
|
|
20241104,174300,518964330,8450,8450,8450,8450,0
|
|
20241104,174200,518964330,8450,8450,8450,8450,0
|
|
20241104,174100,518964330,8450,8450,8450,8450,0
|
|
20241104,174000,518964330,8450,8450,8450,8450,0
|
|
20241104,173900,518964330,8450,8450,8450,8450,0
|
|
20241104,173800,518964330,8450,8450,8450,8450,0
|
|
20241104,173700,518964330,8450,8450,8450,8450,0
|
|
20241104,173600,518964330,8450,8450,8450,8450,0
|
|
20241104,173500,518964330,8450,8450,8450,8450,0
|
|
20241104,173400,518964330,8450,8450,8450,8450,0
|
|
20241104,173300,518964330,8450,8450,8450,8450,0
|
|
20241104,173200,518964330,8450,8450,8450,8450,0
|
|
20241104,173100,518964330,8450,8450,8450,8450,0
|
|
20241104,173000,518964330,8450,8450,8450,8450,0
|
|
20241104,172900,518964330,8450,8450,8450,8450,0
|
|
20241104,172800,518964330,8450,8450,8450,8450,0
|
|
20241104,172700,518964330,8450,8450,8450,8450,0
|
|
20241104,172600,518964330,8450,8450,8450,8450,0
|
|
20241104,172500,518964330,8450,8450,8450,8450,0
|
|
20241104,172400,518964330,8450,8450,8450,8450,0
|
|
20241104,172300,518964330,8450,8450,8450,8450,0
|
|
20241104,172200,518964330,8450,8450,8450,8450,0
|
|
20241104,172100,518964330,8450,8450,8450,8450,0
|
|
20241104,172000,518964330,8450,8450,8450,8450,0
|
|
20241104,171900,518964330,8450,8450,8450,8450,0
|
|
20241104,171800,518964330,8450,8450,8450,8450,0
|
|
20241104,171700,518964330,8450,8450,8450,8450,8536
|
|
20241104,171600,518964330,8450,8450,8450,8450,0
|
|
20241104,171500,518964330,8450,8450,8450,8450,0
|
|
20241104,171400,518964330,8450,8450,8450,8450,0
|
|
20241104,171300,518964330,8450,8450,8450,8450,0
|
|
20241104,171200,518964330,8450,8450,8450,8450,0
|
|
20241104,171100,518964330,8450,8450,8450,8450,0
|
|
20241104,171000,518964330,8450,8450,8450,8450,0
|
|
20241104,170900,518964330,8450,8450,8450,8450,0
|
|
20241104,170800,518964330,8450,8450,8450,8450,0
|
|
20241104,170700,518964330,8450,8450,8450,8450,0
|
|
20241104,170600,518964330,8450,8450,8450,8450,0
|
|
20241104,170500,518964330,8450,8450,8450,8450,0
|
|
20241104,170400,518964330,8450,8450,8450,8450,0
|
|
20241104,170300,518964330,8450,8450,8450,8450,0
|
|
20241104,170200,518964330,8450,8450,8450,8450,0
|
|
20241104,170100,518964330,8450,8450,8450,8450,0
|
|
20241104,170000,518964330,8450,8450,8450,8450,0
|
|
20241104,165900,518964330,8450,8450,8450,8450,0
|
|
20241104,165800,518964330,8450,8450,8450,8450,0
|
|
20241104,165700,518964330,8450,8450,8450,8450,0
|
|
20241104,165600,518964330,8450,8450,8450,8450,0
|
|
20241104,165500,518964330,8450,8450,8450,8450,0
|
|
20241104,165400,518964330,8450,8450,8450,8450,0
|
|
20241104,165300,518964330,8450,8450,8450,8450,0
|
|
20241104,165200,518964330,8450,8450,8450,8450,0
|
|
20241104,165100,518964330,8450,8450,8450,8450,0
|
|
20241104,165000,518964330,8450,8450,8450,8450,0
|
|
20241104,164900,518964330,8450,8450,8450,8450,0
|
|
20241104,164800,518964330,8450,8450,8450,8450,0
|
|
20241104,164700,518964330,8450,8450,8450,8450,8536
|
|
20241104,164600,518964330,8450,8450,8450,8450,0
|
|
20241104,164500,518964330,8450,8450,8450,8450,0
|
|
20241104,164400,518964330,8450,8450,8450,8450,0
|
|
20241104,164300,518964330,8450,8450,8450,8450,0
|
|
20241104,164200,518964330,8450,8450,8450,8450,0
|
|
20241104,164100,518964330,8450,8450,8450,8450,0
|
|
20241104,164000,518964330,8450,8450,8450,8450,0
|
|
20241104,163900,518964330,8450,8450,8450,8450,0
|
|
20241104,163800,518964330,8450,8450,8450,8450,0
|
|
20241104,163700,518964330,8450,8450,8450,8450,0
|
|
20241104,163600,518964330,8450,8450,8450,8450,0
|
|
20241104,163500,518964330,8450,8450,8450,8450,0
|
|
20241104,163400,518964330,8450,8450,8450,8450,0
|
|
20241104,163300,518964330,8450,8450,8450,8450,0
|
|
20241104,163200,518964330,8450,8450,8450,8450,0
|
|
20241104,163100,518964330,8450,8450,8450,8450,0
|
|
20241104,163000,518964330,8450,8450,8450,8450,0
|
|
20241104,162900,518964330,8450,8450,8450,8450,0
|
|
20241104,162800,518964330,8450,8450,8450,8450,0
|
|
20241104,162700,518964330,8450,8450,8450,8450,0
|
|
20241104,162600,518964330,8450,8450,8450,8450,0
|
|
20241104,162500,518964330,8450,8450,8450,8450,0
|
|
20241104,162400,518964330,8450,8450,8450,8450,0
|
|
20241104,162300,518964330,8450,8450,8450,8450,0
|
|
20241104,162200,518964330,8450,8450,8450,8450,0
|
|
20241104,162100,518964330,8450,8450,8450,8450,0
|
|
20241104,162000,518964330,8450,8450,8450,8450,0
|
|
20241104,161900,518964330,8450,8450,8450,8450,0
|
|
20241104,161800,518964330,8450,8450,8450,8450,0
|
|
20241104,161700,518964330,8450,8450,8450,8450,8536
|
|
20241104,161600,518964330,8450,8450,8450,8450,0
|
|
20241104,161500,518964330,8450,8450,8450,8450,0
|
|
20241104,161400,518964330,8450,8450,8450,8450,0
|
|
20241104,161300,518964330,8450,8450,8450,8450,0
|
|
20241104,161200,518964330,8450,8450,8450,8450,0
|
|
20241104,161100,518964330,8450,8450,8450,8450,0
|
|
20241104,161000,518964330,8450,8450,8450,8450,0
|
|
20241104,160900,518964330,8450,8450,8450,8450,0
|
|
20241104,160800,518964330,8450,8450,8450,8450,0
|
|
20241104,160700,518964330,8450,8450,8450,8450,0
|
|
20241104,160600,518964330,8450,8450,8450,8450,0
|
|
20241104,160500,518964330,8450,8450,8450,8450,0
|
|
20241104,160400,518964330,8450,8450,8450,8450,0
|
|
20241104,160300,518964330,8450,8450,8450,8450,0
|
|
20241104,160200,518964330,8450,8450,8450,8450,0
|
|
20241104,160100,518964330,8450,8450,8450,8450,0
|
|
20241104,160000,518964330,8450,8450,8450,8450,0
|
|
20241104,155900,518964330,8450,8450,8450,8450,0
|
|
20241104,155800,518964330,8450,8450,8450,8450,0
|
|
20241104,155700,518964330,8450,8450,8450,8450,0
|
|
20241104,155600,518964330,8450,8450,8450,8450,0
|
|
20241104,155500,518964330,8450,8450,8450,8450,0
|
|
20241104,155400,518964330,8450,8450,8450,8450,0
|
|
20241104,155300,518964330,8450,8450,8450,8450,0
|
|
20241104,155200,518964330,8450,8450,8450,8450,0
|
|
20241104,155100,518964330,8450,8450,8450,8450,0
|
|
20241104,155000,518964330,8450,8450,8450,8450,0
|
|
20241104,154900,518964330,8450,8450,8450,8450,0
|
|
20241104,154800,518964330,8450,8450,8450,8450,0
|
|
20241104,154700,518964330,8450,8450,8450,8450,8536
|
|
20241104,154600,518964330,8450,8450,8450,8450,0
|
|
20241104,154500,518964330,8450,8450,8450,8450,0
|
|
20241104,154400,518964330,8450,8450,8450,8450,0
|
|
20241104,154300,518964330,8450,8450,8450,8450,0
|
|
20241104,154200,518964330,8450,8450,8450,8450,0
|
|
20241104,154100,518964330,8450,8450,8450,8450,0
|
|
20241104,154000,518964330,8450,8450,8450,8450,0
|
|
20241104,153900,518964330,8450,8450,8450,8450,0
|
|
20241104,153800,518964330,8450,8450,8450,8450,0
|
|
20241104,153700,518964330,8450,8450,8450,8450,0
|
|
20241104,153600,518964330,8450,8450,8450,8450,0
|
|
20241104,153500,518964330,8450,8450,8450,8450,0
|
|
20241104,153400,518964330,8450,8450,8450,8450,0
|
|
20241104,153300,518964330,8450,8450,8450,8450,0
|
|
20241104,153200,518964330,8450,8450,8450,8450,0
|
|
20241104,153100,518964330,8450,8450,8450,8450,0
|
|
20241104,153000,518964330,8450,8450,8450,8450,8536
|
|
20241104,152900,446835130,8390,8390,8390,8390,0
|
|
20241104,152800,446835130,8390,8390,8390,8390,0
|
|
20241104,152700,446835130,8390,8390,8390,8390,0
|
|
20241104,152600,446835130,8390,8390,8390,8390,0
|
|
20241104,152500,446835130,8390,8390,8390,8390,0
|
|
20241104,152400,446835130,8390,8390,8390,8390,0
|
|
20241104,152300,446835130,8390,8390,8390,8390,0
|
|
20241104,152200,446835130,8390,8390,8390,8390,0
|
|
20241104,152100,446835130,8390,8390,8390,8390,0
|
|
20241104,152000,446835130,8390,8390,8390,8390,0
|
|
20241104,151900,446835130,8390,8370,8390,8370,181
|
|
20241104,151800,445317060,8390,8390,8390,8370,347
|
|
20241104,151700,442405840,8390,8380,8390,8380,490
|
|
20241104,151600,438298830,8380,8370,8380,8370,220
|
|
20241104,151500,436457400,8380,8380,8380,8380,0
|
|
20241104,151400,436457400,8380,8380,8380,8380,50
|
|
20241104,151300,436038400,8380,8390,8390,8380,87
|
|
20241104,151200,435308480,8390,8380,8390,8380,40
|
|
20241104,151100,434973260,8370,8380,8390,8370,95
|
|
20241104,151000,434177160,8380,8380,8390,8380,70
|
|
20241104,150900,433590500,8390,8380,8390,8380,208
|
|
20241104,150800,431847450,8380,8370,8380,8370,1938
|
|
20241104,150700,415614170,8370,8370,8370,8370,23
|
|
20241104,150600,415421660,8370,8370,8370,8370,203
|
|
20241104,150500,413722550,8370,8370,8370,8370,227
|
|
20241104,150400,411822560,8370,8370,8370,8370,0
|
|
20241104,150300,411822560,8370,8370,8370,8370,0
|
|
20241104,150200,411822560,8370,8370,8370,8370,0
|
|
20241104,150100,411822560,8370,8370,8370,8370,0
|
|
20241104,150000,411822560,8370,8360,8370,8350,174
|
|
20241104,145900,410367910,8360,8360,8360,8360,0
|
|
20241104,145800,410367910,8360,8360,8360,8360,0
|
|
20241104,145700,410367910,8360,8360,8360,8360,0
|
|
20241104,145600,410367910,8360,8360,8360,8360,0
|
|
20241104,145500,410367910,8360,8360,8360,8360,78
|
|
20241104,145400,409715830,8360,8360,8370,8350,105
|
|
20241104,145300,408838630,8370,8360,8370,8360,243
|
|
20241104,145200,406807130,8350,8350,8350,8350,0
|
|
20241104,145100,406807130,8350,8350,8350,8350,70
|
|
20241104,145000,406222630,8360,8360,8360,8360,126
|
|
20241104,144900,405169270,8360,8360,8360,8360,0
|
|
20241104,144800,405169270,8360,8360,8360,8340,1067
|
|
20241104,144700,396267650,8360,8360,8360,8360,0
|
|
20241104,144600,396267650,8360,8360,8360,8360,0
|
|
20241104,144500,396267650,8360,8360,8360,8360,64
|
|
20241104,144400,395732610,8350,8350,8350,8350,0
|
|
20241104,144300,395732610,8350,8350,8350,8350,26
|
|
20241104,144200,395515510,8350,8350,8350,8350,1
|
|
20241104,144100,395507160,8360,8360,8360,8360,0
|
|
20241104,144000,395507160,8360,8360,8360,8360,1
|
|
20241104,143900,395498800,8360,8360,8360,8360,265
|
|
20241104,143800,393283400,8360,8360,8360,8360,2
|
|
20241104,143700,393266680,8360,8360,8360,8360,106
|
|
20241104,143600,392380520,8360,8360,8360,8360,2
|
|
20241104,143500,392363800,8340,8340,8340,8340,0
|
|
20241104,143400,392363800,8340,8360,8360,8340,160
|
|
20241104,143300,391029270,8350,8350,8350,8350,3
|
|
20241104,143200,391004220,8360,8350,8360,8350,3
|
|
20241104,143100,390979160,8360,8360,8360,8360,2
|
|
20241104,143000,390962440,8360,8360,8360,8360,0
|
|
20241104,142900,390962440,8360,8360,8360,8360,104
|
|
20241104,142800,390093000,8360,8360,8360,8360,8
|
|
20241104,142700,390026120,8350,8360,8360,8350,34
|
|
20241104,142600,389742180,8360,8360,8360,8360,142
|
|
20241104,142500,388555060,8360,8360,8360,8360,2
|
|
20241104,142400,388538340,8360,8360,8360,8360,10
|
|
20241104,142300,388454740,8360,8360,8360,8360,48
|
|
20241104,142200,388053460,8360,8360,8360,8360,251
|
|
20241104,142100,385955100,8350,8350,8350,8350,0
|
|
20241104,142000,385955100,8350,8350,8350,8350,0
|
|
20241104,141900,385955100,8350,8350,8350,8350,133
|
|
20241104,141800,384844550,8350,8350,8350,8350,150
|
|
20241104,141700,383592050,8350,8350,8350,8350,0
|
|
20241104,141600,383592050,8350,8350,8350,8350,360
|
|
20241104,141500,380586050,8370,8370,8370,8370,0
|
|
20241104,141400,380586050,8370,8370,8370,8370,0
|
|
20241104,141300,380586050,8370,8370,8370,8370,0
|
|
20241104,141200,380586050,8370,8370,8370,8370,0
|
|
20241104,141100,380586050,8370,8370,8370,8370,0
|
|
20241104,141000,380586050,8370,8370,8370,8370,0
|
|
20241104,140900,380586050,8370,8370,8370,8370,3
|
|
20241104,140800,380560940,8370,8360,8370,8360,3
|
|
20241104,140700,380535850,8370,8370,8370,8370,0
|
|
20241104,140600,380535850,8370,8370,8380,8360,857
|
|
20241104,140500,373355100,8380,8360,8380,8360,1864
|
|
20241104,140400,357760570,8350,8350,8350,8350,141
|
|
20241104,140300,356583220,8350,8340,8350,8340,94
|
|
20241104,140200,355799230,8350,8350,8350,8350,20
|
|
20241104,140100,355632230,8350,8350,8350,8350,432
|
|
20241104,140000,352025030,8360,8360,8360,8360,0
|
|
20241104,135900,352025030,8360,8350,8360,8350,1055
|
|
20241104,135800,343215760,8350,8350,8350,8350,0
|
|
20241104,135700,343215760,8350,8350,8350,8350,1
|
|
20241104,135600,343207410,8350,8350,8350,8350,35
|
|
20241104,135500,342915160,8360,8360,8360,8360,1
|
|
20241104,135400,342906800,8350,8350,8350,8350,0
|
|
20241104,135300,342906800,8350,8350,8350,8350,4
|
|
20241104,135200,342873400,8360,8360,8360,8360,2
|
|
20241104,135100,342856680,8360,8360,8360,8360,5
|
|
20241104,135000,342814880,8360,8360,8360,8360,0
|
|
20241104,134900,342814880,8360,8360,8360,8360,1
|
|
20241104,134800,342806520,8320,8320,8320,8320,0
|
|
20241104,134700,342806520,8320,8320,8320,8320,0
|
|
20241104,134600,342806520,8320,8320,8320,8320,0
|
|
20241104,134500,342806520,8320,8320,8320,8320,0
|
|
20241104,134400,342806520,8320,8320,8320,8320,0
|
|
20241104,134300,342806520,8320,8320,8320,8320,0
|
|
20241104,134200,342806520,8320,8320,8320,8320,0
|
|
20241104,134100,342806520,8320,8320,8320,8320,125
|
|
20241104,134000,341766520,8310,8310,8310,8310,0
|
|
20241104,133900,341766520,8310,8330,8330,8310,2072
|
|
20241104,133800,324527370,8330,8330,8330,8330,0
|
|
20241104,133700,324527370,8330,8330,8360,8330,751
|
|
20241104,133600,318271510,8330,8330,8330,8330,0
|
|
20241104,133500,318271510,8330,8330,8330,8330,0
|
|
20241104,133400,318271510,8330,8330,8330,8330,100
|
|
20241104,133300,317438510,8360,8360,8360,8360,0
|
|
20241104,133200,317438510,8360,8360,8360,8360,0
|
|
20241104,133100,317438510,8360,8360,8360,8360,0
|
|
20241104,133000,317438510,8360,8360,8360,8360,30
|
|
20241104,132900,317187710,8330,8330,8330,8330,120
|
|
20241104,132800,316188110,8330,8330,8330,8330,0
|
|
20241104,132700,316188110,8330,8340,8340,8330,10
|
|
20241104,132600,316104750,8330,8330,8330,8330,0
|
|
20241104,132500,316104750,8330,8330,8330,8330,3
|
|
20241104,132400,316079760,8360,8360,8360,8360,0
|
|
20241104,132300,316079760,8360,8360,8360,8360,0
|
|
20241104,132200,316079760,8360,8360,8360,8360,200
|
|
20241104,132100,314407760,8360,8360,8360,8360,100
|
|
20241104,132000,313571760,8360,8360,8360,8360,200
|
|
20241104,131900,311899760,8330,8330,8330,8330,200
|
|
20241104,131800,310233760,8330,8330,8330,8330,0
|
|
20241104,131700,310233760,8330,8330,8330,8330,100
|
|
20241104,131600,309400760,8330,8330,8330,8330,600
|
|
20241104,131500,304402760,8330,8330,8330,8330,200
|
|
20241104,131400,302736760,8320,8320,8320,8320,0
|
|
20241104,131300,302736760,8320,8320,8320,8320,0
|
|
20241104,131200,302736760,8320,8320,8320,8320,0
|
|
20241104,131100,302736760,8320,8320,8320,8320,0
|
|
20241104,131000,302736760,8320,8320,8320,8320,0
|
|
20241104,130900,302736760,8320,8320,8320,8320,0
|
|
20241104,130800,302736760,8320,8320,8320,8320,112
|
|
20241104,130700,301804920,8320,8320,8320,8320,100
|
|
20241104,130600,300972920,8320,8350,8350,8320,5048
|
|
20241104,130500,258904650,8360,8360,8360,8360,0
|
|
20241104,130400,258904650,8360,8360,8360,8360,13
|
|
20241104,130300,258795970,8370,8370,8370,8370,0
|
|
20241104,130200,258795970,8370,8370,8370,8370,0
|
|
20241104,130100,258795970,8370,8370,8370,8370,0
|
|
20241104,130000,258795970,8370,8370,8370,8370,23
|
|
20241104,125900,258603460,8370,8370,8370,8370,0
|
|
20241104,125800,258603460,8370,8370,8370,8370,0
|
|
20241104,125700,258603460,8370,8370,8370,8370,13
|
|
20241104,125600,258494650,8370,8370,8370,8370,19
|
|
20241104,125500,258335620,8370,8370,8370,8370,1
|
|
20241104,125400,258327250,8370,8370,8370,8370,0
|
|
20241104,125300,258327250,8370,8370,8370,8370,0
|
|
20241104,125200,258327250,8370,8370,8370,8370,0
|
|
20241104,125100,258327250,8370,8370,8370,8370,0
|
|
20241104,125000,258327250,8370,8370,8370,8370,5
|
|
20241104,124900,258285400,8370,8370,8370,8370,0
|
|
20241104,124800,258285400,8370,8360,8370,8360,779
|
|
20241104,124700,251771850,8340,8350,8350,8340,102
|
|
20241104,124600,250920250,8350,8350,8350,8350,406
|
|
20241104,124500,247530150,8350,8350,8350,8350,10
|
|
20241104,124400,247446650,8350,8350,8350,8350,18
|
|
20241104,124300,247296350,8360,8360,8360,8360,1
|
|
20241104,124200,247287990,8350,8350,8350,8350,3
|
|
20241104,124100,247262940,8360,8360,8360,8360,2
|
|
20241104,124000,247246220,8360,8360,8360,8360,0
|
|
20241104,123900,247246220,8360,8360,8360,8360,1
|
|
20241104,123800,247237860,8350,8350,8350,8350,0
|
|
20241104,123700,247237860,8350,8350,8350,8350,9
|
|
20241104,123600,247162710,8360,8360,8360,8360,100
|
|
20241104,123500,246326710,8360,8360,8360,8360,140
|
|
20241104,123400,245156310,8360,8350,8360,8350,22
|
|
20241104,123300,244972600,8350,8350,8350,8350,1
|
|
20241104,123200,244964250,8350,8350,8350,8350,0
|
|
20241104,123100,244964250,8350,8350,8350,8350,0
|
|
20241104,123000,244964250,8350,8360,8360,8350,61
|
|
20241104,122900,244454890,8350,8350,8350,8350,10
|
|
20241104,122800,244371390,8350,8350,8350,8350,3
|
|
20241104,122700,244346340,8360,8360,8360,8360,20
|
|
20241104,122600,244179140,8360,8360,8360,8360,1
|
|
20241104,122500,244170780,8360,8360,8360,8360,0
|
|
20241104,122400,244170780,8360,8360,8360,8360,200
|
|
20241104,122300,242498780,8360,8360,8360,8360,0
|
|
20241104,122200,242498780,8360,8360,8360,8360,1
|
|
20241104,122100,242490420,8360,8360,8360,8360,1
|
|
20241104,122000,242482060,8360,8360,8360,8360,0
|
|
20241104,121900,242482060,8360,8360,8360,8360,1
|
|
20241104,121800,242473700,8360,8360,8360,8360,1
|
|
20241104,121700,242465340,8350,8350,8350,8350,176
|
|
20241104,121600,240995740,8350,8350,8350,8350,16
|
|
20241104,121500,240862140,8350,8350,8350,8350,0
|
|
20241104,121400,240862140,8350,8350,8350,8350,33
|
|
20241104,121300,240586590,8350,8350,8350,8340,287
|
|
20241104,121200,238192120,8350,8350,8350,8350,1
|
|
20241104,121100,238183770,8360,8360,8360,8360,0
|
|
20241104,121000,238183770,8360,8360,8360,8360,2
|
|
20241104,120900,238167050,8360,8360,8360,8360,1
|
|
20241104,120800,238158690,8360,8360,8360,8360,0
|
|
20241104,120700,238158690,8360,8360,8360,8360,0
|
|
20241104,120600,238158690,8360,8360,8360,8360,175
|
|
20241104,120500,236695690,8360,8360,8360,8360,1
|
|
20241104,120400,236687330,8360,8360,8360,8360,1
|
|
20241104,120300,236678970,8360,8360,8360,8360,0
|
|
20241104,120200,236678970,8360,8360,8360,8360,0
|
|
20241104,120100,236678970,8360,8360,8360,8360,1
|
|
20241104,120000,236670610,8350,8350,8350,8350,0
|
|
20241104,115900,236670610,8350,8350,8350,8340,227
|
|
20241104,115800,234776760,8360,8360,8360,8360,6
|
|
20241104,115700,234726600,8350,8350,8350,8350,0
|
|
20241104,115600,234726600,8350,8350,8350,8350,0
|
|
20241104,115500,234726600,8350,8350,8350,8350,1
|
|
20241104,115400,234718250,8360,8360,8360,8360,0
|
|
20241104,115300,234718250,8360,8360,8360,8360,0
|
|
20241104,115200,234718250,8360,8360,8360,8360,71
|
|
20241104,115100,234124690,8360,8360,8360,8360,167
|
|
20241104,115000,232728570,8360,8360,8360,8360,0
|
|
20241104,114900,232728570,8360,8360,8360,8360,0
|
|
20241104,114800,232728570,8360,8350,8360,8350,20
|
|
20241104,114700,232561560,8350,8350,8350,8350,0
|
|
20241104,114600,232561560,8350,8350,8350,8350,54
|
|
20241104,114500,232110660,8350,8350,8350,8350,41
|
|
20241104,114400,231768310,8350,8350,8350,8350,53
|
|
20241104,114300,231325760,8350,8350,8350,8350,0
|
|
20241104,114200,231325760,8350,8350,8350,8350,19
|
|
20241104,114100,231167110,8350,8350,8350,8350,152
|
|
20241104,114000,229897910,8350,8350,8350,8350,1
|
|
20241104,113900,229889560,8340,8340,8340,8340,0
|
|
20241104,113800,229889560,8340,8340,8340,8340,0
|
|
20241104,113700,229889560,8340,8340,8340,8340,50
|
|
20241104,113600,229472560,8340,8340,8340,8340,1
|
|
20241104,113500,229464220,8330,8340,8340,8330,483
|
|
20241104,113400,225439230,8350,8350,8350,8350,0
|
|
20241104,113300,225439230,8350,8350,8350,8350,1
|
|
20241104,113200,225430880,8350,8350,8350,8350,0
|
|
20241104,113100,225430880,8350,8350,8350,8350,10
|
|
20241104,113000,225347380,8360,8360,8360,8360,3
|
|
20241104,112900,225322300,8360,8360,8360,8360,0
|
|
20241104,112800,225322300,8360,8360,8360,8360,2
|
|
20241104,112700,225305580,8360,8360,8360,8360,0
|
|
20241104,112600,225305580,8360,8360,8360,8360,1
|
|
20241104,112500,225297220,8330,8330,8330,8330,300
|
|
20241104,112400,222798220,8330,8330,8330,8330,0
|
|
20241104,112300,222798220,8330,8360,8360,8330,27
|
|
20241104,112200,222572830,8360,8360,8360,8360,0
|
|
20241104,112100,222572830,8360,8360,8360,8360,0
|
|
20241104,112000,222572830,8360,8360,8360,8360,0
|
|
20241104,111900,222572830,8360,8360,8360,8360,0
|
|
20241104,111800,222572830,8360,8360,8360,8360,150
|
|
20241104,111700,221318830,8360,8360,8360,8360,0
|
|
20241104,111600,221318830,8360,8360,8360,8360,0
|
|
20241104,111500,221318830,8360,8360,8360,8360,12
|
|
20241104,111400,221218510,8360,8370,8370,8360,13
|
|
20241104,111300,221109800,8310,8310,8310,8310,0
|
|
20241104,111200,221109800,8310,8330,8330,8310,236
|
|
20241104,111100,219145330,8370,8370,8370,8370,0
|
|
20241104,111000,219145330,8370,8350,8370,8340,372
|
|
20241104,110900,216041010,8370,8370,8370,8370,0
|
|
20241104,110800,216041010,8370,8370,8370,8370,1
|
|
20241104,110700,216032640,8370,8370,8370,8370,2
|
|
20241104,110600,216015900,8350,8350,8350,8350,1
|
|
20241104,110500,216007550,8370,8370,8370,8370,0
|
|
20241104,110400,216007550,8370,8370,8370,8370,100
|
|
20241104,110300,215170550,8370,8350,8370,8350,199
|
|
20241104,110200,213508880,8350,8350,8350,8350,1
|
|
20241104,110100,213500530,8350,8350,8350,8350,0
|
|
20241104,110000,213500530,8350,8350,8350,8350,0
|
|
20241104,105900,213500530,8350,8350,8350,8350,0
|
|
20241104,105800,213500530,8350,8340,8350,8340,31
|
|
20241104,105700,213241980,8340,8340,8340,8340,0
|
|
20241104,105600,213241980,8340,8340,8340,8340,911
|
|
20241104,105500,205644240,8340,8330,8340,8330,2
|
|
20241104,105400,205627570,8340,8340,8340,8340,1
|
|
20241104,105300,205619230,8340,8340,8340,8340,5
|
|
20241104,105200,205577530,8330,8330,8330,8330,0
|
|
20241104,105100,205577530,8330,8330,8330,8330,0
|
|
20241104,105000,205577530,8330,8330,8330,8330,34
|
|
20241104,104900,205294310,8320,8320,8320,8320,1
|
|
20241104,104800,205285990,8340,8340,8340,8340,1
|
|
20241104,104700,205277650,8330,8330,8330,8330,73
|
|
20241104,104600,204669560,8340,8340,8340,8340,80
|
|
20241104,104500,204002360,8340,8340,8340,8340,11
|
|
20241104,104400,203910620,8330,8330,8330,8330,2
|
|
20241104,104300,203893960,8330,8330,8330,8330,20
|
|
20241104,104200,203727360,8340,8340,8340,8340,160
|
|
20241104,104100,202392960,8350,8350,8350,8350,44
|
|
20241104,104000,202025560,8350,8350,8350,8350,934
|
|
20241104,103900,194226660,8360,8360,8360,8360,0
|
|
20241104,103800,194226660,8360,8360,8360,8360,0
|
|
20241104,103700,194226660,8360,8370,8370,8360,54
|
|
20241104,103600,193775200,8370,8370,8370,8370,1
|
|
20241104,103500,193766830,8370,8370,8370,8370,192
|
|
20241104,103400,192159790,8370,8370,8370,8370,0
|
|
20241104,103300,192159790,8370,8370,8370,8370,1
|
|
20241104,103200,192151420,8360,8370,8370,8360,47
|
|
20241104,103100,191758050,8370,8370,8370,8370,2
|
|
20241104,103000,191741310,8370,8370,8370,8370,0
|
|
20241104,102900,191741310,8370,8370,8370,8360,101
|
|
20241104,102800,190896000,8370,8360,8370,8360,501
|
|
20241104,102700,186702830,8360,8360,8360,8360,563
|
|
20241104,102600,181996150,8360,8360,8360,8360,108
|
|
20241104,102500,181093270,8360,8360,8360,8360,0
|
|
20241104,102400,181093270,8360,8360,8360,8360,1
|
|
20241104,102300,181084910,8360,8360,8360,8360,10
|
|
20241104,102200,181001310,8360,8360,8360,8360,0
|
|
20241104,102100,181001310,8360,8360,8360,8360,155
|
|
20241104,102000,179705510,8360,8360,8360,8360,16
|
|
20241104,101900,179571750,8350,8360,8360,8350,2
|
|
20241104,101800,179555040,8360,8360,8360,8360,300
|
|
20241104,101700,177047040,8360,8360,8360,8360,0
|
|
20241104,101600,177047040,8360,8360,8360,8360,1
|
|
20241104,101500,177038680,8350,8360,8360,8350,3
|
|
20241104,101400,177013610,8360,8360,8360,8360,105
|
|
20241104,101300,176135810,8350,8350,8350,8350,100
|
|
20241104,101200,175300810,8360,8360,8360,8360,1
|
|
20241104,101100,175292450,8350,8350,8350,8350,10
|
|
20241104,101000,175208950,8360,8360,8360,8360,2
|
|
20241104,100900,175192230,8350,8360,8360,8350,206
|
|
20241104,100800,173472120,8350,8360,8360,8350,2
|
|
20241104,100700,173455410,8360,8360,8360,8360,53
|
|
20241104,100600,173012330,8360,8370,8370,8360,48
|
|
20241104,100500,172611030,8360,8350,8360,8350,213
|
|
20241104,100400,170830380,8350,8360,8360,8350,265
|
|
20241104,100300,168617610,8360,8350,8360,8350,203
|
|
20241104,100200,166921120,8350,8340,8350,8340,568
|
|
20241104,100100,162183990,8340,8320,8340,8320,301
|
|
20241104,100000,159679650,8320,8320,8320,8320,4
|
|
20241104,095900,159646370,8320,8320,8320,8320,0
|
|
20241104,095800,159646370,8320,8320,8320,8320,2
|
|
20241104,095700,159629730,8320,8300,8320,8300,44
|
|
20241104,095600,159263930,8320,8320,8320,8320,300
|
|
20241104,095500,156767930,8320,8320,8320,8320,0
|
|
20241104,095400,156767930,8320,8320,8320,8320,200
|
|
20241104,095300,155103930,8320,8320,8320,8320,5
|
|
20241104,095200,155062330,8320,8300,8320,8300,62
|
|
20241104,095100,154547690,8300,8300,8300,8300,241
|
|
20241104,095000,152547390,8300,8270,8300,8270,1340
|
|
20241104,094900,141461690,8270,8270,8270,8270,5000
|
|
20241104,094800,100111690,8260,8270,8280,8260,3108
|
|
20241104,094700,74407150,8270,8290,8290,8270,231
|
|
20241104,094600,72495380,8280,8280,8280,8280,160
|
|
20241104,094500,71170580,8280,8280,8280,8280,0
|
|
20241104,094400,71170580,8280,8290,8290,8280,192
|
|
20241104,094300,69579100,8290,8300,8300,8290,347
|
|
20241104,094200,66701470,8300,8310,8310,8300,11
|
|
20241104,094100,66610070,8310,8310,8310,8310,6
|
|
20241104,094000,66560210,8290,8290,8290,8290,19
|
|
20241104,093900,66402700,8320,8320,8320,8320,10
|
|
20241104,093800,66319500,8320,8310,8320,8310,399
|
|
20241104,093700,63003570,8310,8300,8310,8290,2157
|
|
20241104,093600,45110340,8310,8320,8320,8310,430
|
|
20241104,093500,41534250,8320,8320,8320,8320,100
|
|
20241104,093400,40702250,8330,8330,8330,8330,0
|
|
20241104,093300,40702250,8330,8330,8330,8330,5
|
|
20241104,093200,40660600,8340,8340,8340,8340,26
|
|
20241104,093100,40443760,8320,8320,8320,8320,259
|
|
20241104,093000,38288880,8340,8340,8340,8340,610
|
|
20241104,092900,33201480,8340,8340,8340,8340,1
|
|
20241104,092800,33193140,8320,8320,8320,8320,16
|
|
20241104,092700,33060020,8320,8340,8340,8320,42
|
|
20241104,092600,32710190,8340,8340,8340,8340,7
|
|
20241104,092500,32651810,8330,8340,8340,8330,11
|
|
20241104,092400,32560080,8340,8330,8340,8330,112
|
|
20241104,092300,31627100,8340,8340,8340,8340,27
|
|
20241104,092200,31401920,8340,8330,8340,8330,269
|
|
20241104,092100,29160850,8330,8330,8330,8330,1
|
|
20241104,092000,29152520,8340,8340,8340,8340,8
|
|
20241104,091900,29085800,8340,8340,8340,8340,0
|
|
20241104,091800,29085800,8340,8340,8340,8340,30
|
|
20241104,091700,28835600,8340,8330,8340,8330,21
|
|
20241104,091600,28660470,8340,8340,8340,8340,0
|
|
20241104,091500,28660470,8340,8310,8340,8310,88
|
|
20241104,091400,27928800,8300,8320,8320,8300,315
|
|
20241104,091300,25312710,8310,8340,8340,8310,530
|
|
20241104,091200,20905510,8340,8320,8340,8320,47
|
|
20241104,091100,20514450,8320,8330,8330,8320,174
|
|
20241104,091000,19065130,8340,8330,8340,8330,21
|
|
20241104,090900,18890190,8330,8330,8330,8330,300
|
|
20241104,090800,16391190,8350,8340,8350,8340,106
|
|
20241104,090700,15507040,8320,8300,8320,8290,1010
|
|
20241104,090600,7130430,8310,8310,8310,8310,15
|
|
20241104,090500,7005780,8300,8310,8310,8300,118
|
|
20241104,090400,6025530,8320,8330,8330,8320,339
|
|
20241104,090300,3204990,8330,8330,8330,8330,11
|
|
20241104,090200,3113360,8320,8320,8320,8320,25
|
|
20241104,090100,2905360,8340,8340,8340,8340,3
|
|
20241104,090000,2880340,8340,8320,8340,8320,346
|