590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184700,439029590,8460,8460,8460,8460,1643
|
|
20241105,184600,439029590,8460,8460,8460,8460,0
|
|
20241105,184500,439029590,8460,8460,8460,8460,0
|
|
20241105,184400,439029590,8460,8460,8460,8460,0
|
|
20241105,184300,439029590,8460,8460,8460,8460,0
|
|
20241105,184200,439029590,8460,8460,8460,8460,0
|
|
20241105,184100,439029590,8460,8460,8460,8460,0
|
|
20241105,184000,439029590,8460,8460,8460,8460,0
|
|
20241105,183900,439029590,8460,8460,8460,8460,0
|
|
20241105,183800,439029590,8460,8460,8460,8460,0
|
|
20241105,183700,439029590,8460,8460,8460,8460,0
|
|
20241105,183600,439029590,8460,8460,8460,8460,0
|
|
20241105,183500,439029590,8460,8460,8460,8460,0
|
|
20241105,183400,439029590,8460,8460,8460,8460,0
|
|
20241105,183300,439029590,8460,8460,8460,8460,0
|
|
20241105,183200,439029590,8460,8460,8460,8460,0
|
|
20241105,183100,439029590,8460,8460,8460,8460,0
|
|
20241105,183000,439029590,8460,8460,8460,8460,0
|
|
20241105,182900,439029590,8460,8460,8460,8460,0
|
|
20241105,182800,439029590,8460,8460,8460,8460,0
|
|
20241105,182700,439029590,8460,8460,8460,8460,0
|
|
20241105,182600,439029590,8460,8460,8460,8460,0
|
|
20241105,182500,439029590,8460,8460,8460,8460,0
|
|
20241105,182400,439029590,8460,8460,8460,8460,0
|
|
20241105,182300,439029590,8460,8460,8460,8460,0
|
|
20241105,182200,439029590,8460,8460,8460,8460,0
|
|
20241105,182100,439029590,8460,8460,8460,8460,0
|
|
20241105,182000,439029590,8460,8460,8460,8460,0
|
|
20241105,181900,439029590,8460,8460,8460,8460,0
|
|
20241105,181800,439029590,8460,8460,8460,8460,0
|
|
20241105,181700,439029590,8460,8460,8460,8460,1643
|
|
20241105,181600,439029590,8460,8460,8460,8460,0
|
|
20241105,181500,439029590,8460,8460,8460,8460,0
|
|
20241105,181400,439029590,8460,8460,8460,8460,0
|
|
20241105,181300,439029590,8460,8460,8460,8460,0
|
|
20241105,181200,439029590,8460,8460,8460,8460,0
|
|
20241105,181100,439029590,8460,8460,8460,8460,0
|
|
20241105,181000,439029590,8460,8460,8460,8460,0
|
|
20241105,180900,439029590,8460,8460,8460,8460,0
|
|
20241105,180800,439029590,8460,8460,8460,8460,0
|
|
20241105,180700,439029590,8460,8460,8460,8460,0
|
|
20241105,180600,439029590,8460,8460,8460,8460,0
|
|
20241105,180500,439029590,8460,8460,8460,8460,0
|
|
20241105,180400,439029590,8460,8460,8460,8460,0
|
|
20241105,180300,439029590,8460,8460,8460,8460,0
|
|
20241105,180200,439029590,8460,8460,8460,8460,0
|
|
20241105,180100,439029590,8460,8460,8460,8460,0
|
|
20241105,180000,439029590,8460,8460,8460,8460,0
|
|
20241105,175900,439029590,8460,8460,8460,8460,0
|
|
20241105,175800,439029590,8460,8460,8460,8460,0
|
|
20241105,175700,439029590,8460,8460,8460,8460,0
|
|
20241105,175600,439029590,8460,8460,8460,8460,0
|
|
20241105,175500,439029590,8460,8460,8460,8460,0
|
|
20241105,175400,439029590,8460,8460,8460,8460,0
|
|
20241105,175300,439029590,8460,8460,8460,8460,0
|
|
20241105,175200,439029590,8460,8460,8460,8460,0
|
|
20241105,175100,439029590,8460,8460,8460,8460,0
|
|
20241105,175000,439029590,8460,8460,8460,8460,0
|
|
20241105,174900,439029590,8460,8460,8460,8460,0
|
|
20241105,174800,439029590,8460,8460,8460,8460,0
|
|
20241105,174700,439029590,8460,8460,8460,8460,1643
|
|
20241105,174600,439029590,8460,8460,8460,8460,0
|
|
20241105,174500,439029590,8460,8460,8460,8460,0
|
|
20241105,174400,439029590,8460,8460,8460,8460,0
|
|
20241105,174300,439029590,8460,8460,8460,8460,0
|
|
20241105,174200,439029590,8460,8460,8460,8460,0
|
|
20241105,174100,439029590,8460,8460,8460,8460,0
|
|
20241105,174000,439029590,8460,8460,8460,8460,0
|
|
20241105,173900,439029590,8460,8460,8460,8460,0
|
|
20241105,173800,439029590,8460,8460,8460,8460,0
|
|
20241105,173700,439029590,8460,8460,8460,8460,0
|
|
20241105,173600,439029590,8460,8460,8460,8460,0
|
|
20241105,173500,439029590,8460,8460,8460,8460,0
|
|
20241105,173400,439029590,8460,8460,8460,8460,0
|
|
20241105,173300,439029590,8460,8460,8460,8460,0
|
|
20241105,173200,439029590,8460,8460,8460,8460,0
|
|
20241105,173100,439029590,8460,8460,8460,8460,0
|
|
20241105,173000,439029590,8460,8460,8460,8460,0
|
|
20241105,172900,439029590,8460,8460,8460,8460,0
|
|
20241105,172800,439029590,8460,8460,8460,8460,0
|
|
20241105,172700,439029590,8460,8460,8460,8460,0
|
|
20241105,172600,439029590,8460,8460,8460,8460,0
|
|
20241105,172500,439029590,8460,8460,8460,8460,0
|
|
20241105,172400,439029590,8460,8460,8460,8460,0
|
|
20241105,172300,439029590,8460,8460,8460,8460,0
|
|
20241105,172200,439029590,8460,8460,8460,8460,0
|
|
20241105,172100,439029590,8460,8460,8460,8460,0
|
|
20241105,172000,439029590,8460,8460,8460,8460,0
|
|
20241105,171900,439029590,8460,8460,8460,8460,0
|
|
20241105,171800,439029590,8460,8460,8460,8460,0
|
|
20241105,171700,439029590,8460,8460,8460,8460,1643
|
|
20241105,171600,439029590,8460,8460,8460,8460,0
|
|
20241105,171500,439029590,8460,8460,8460,8460,0
|
|
20241105,171400,439029590,8460,8460,8460,8460,0
|
|
20241105,171300,439029590,8460,8460,8460,8460,0
|
|
20241105,171200,439029590,8460,8460,8460,8460,0
|
|
20241105,171100,439029590,8460,8460,8460,8460,0
|
|
20241105,171000,439029590,8460,8460,8460,8460,0
|
|
20241105,170900,439029590,8460,8460,8460,8460,0
|
|
20241105,170800,439029590,8460,8460,8460,8460,0
|
|
20241105,170700,439029590,8460,8460,8460,8460,0
|
|
20241105,170600,439029590,8460,8460,8460,8460,0
|
|
20241105,170500,439029590,8460,8460,8460,8460,0
|
|
20241105,170400,439029590,8460,8460,8460,8460,0
|
|
20241105,170300,439029590,8460,8460,8460,8460,0
|
|
20241105,170200,439029590,8460,8460,8460,8460,0
|
|
20241105,170100,439029590,8460,8460,8460,8460,0
|
|
20241105,170000,439029590,8460,8460,8460,8460,0
|
|
20241105,165900,439029590,8460,8460,8460,8460,0
|
|
20241105,165800,439029590,8460,8460,8460,8460,0
|
|
20241105,165700,439029590,8460,8460,8460,8460,0
|
|
20241105,165600,439029590,8460,8460,8460,8460,0
|
|
20241105,165500,439029590,8460,8460,8460,8460,0
|
|
20241105,165400,439029590,8460,8460,8460,8460,0
|
|
20241105,165300,439029590,8460,8460,8460,8460,0
|
|
20241105,165200,439029590,8460,8460,8460,8460,0
|
|
20241105,165100,439029590,8460,8460,8460,8460,0
|
|
20241105,165000,439029590,8460,8460,8460,8460,0
|
|
20241105,164900,439029590,8460,8460,8460,8460,0
|
|
20241105,164800,439029590,8460,8460,8460,8460,0
|
|
20241105,164700,439029590,8460,8460,8460,8460,1643
|
|
20241105,164600,439029590,8460,8460,8460,8460,0
|
|
20241105,164500,439029590,8460,8460,8460,8460,0
|
|
20241105,164400,439029590,8460,8460,8460,8460,0
|
|
20241105,164300,439029590,8460,8460,8460,8460,0
|
|
20241105,164200,439029590,8460,8460,8460,8460,0
|
|
20241105,164100,439029590,8460,8460,8460,8460,0
|
|
20241105,164000,439029590,8460,8460,8460,8460,0
|
|
20241105,163900,439029590,8460,8460,8460,8460,0
|
|
20241105,163800,439029590,8460,8460,8460,8460,0
|
|
20241105,163700,439029590,8460,8460,8460,8460,0
|
|
20241105,163600,439029590,8460,8460,8460,8460,0
|
|
20241105,163500,439029590,8460,8460,8460,8460,0
|
|
20241105,163400,439029590,8460,8460,8460,8460,0
|
|
20241105,163300,439029590,8460,8460,8460,8460,0
|
|
20241105,163200,439029590,8460,8460,8460,8460,0
|
|
20241105,163100,439029590,8460,8460,8460,8460,0
|
|
20241105,163000,439029590,8460,8460,8460,8460,0
|
|
20241105,162900,439029590,8460,8460,8460,8460,0
|
|
20241105,162800,439029590,8460,8460,8460,8460,0
|
|
20241105,162700,439029590,8460,8460,8460,8460,0
|
|
20241105,162600,439029590,8460,8460,8460,8460,0
|
|
20241105,162500,439029590,8460,8460,8460,8460,0
|
|
20241105,162400,439029590,8460,8460,8460,8460,0
|
|
20241105,162300,439029590,8460,8460,8460,8460,0
|
|
20241105,162200,439029590,8460,8460,8460,8460,0
|
|
20241105,162100,439029590,8460,8460,8460,8460,0
|
|
20241105,162000,439029590,8460,8460,8460,8460,0
|
|
20241105,161900,439029590,8460,8460,8460,8460,0
|
|
20241105,161800,439029590,8460,8460,8460,8460,0
|
|
20241105,161700,439029590,8460,8460,8460,8460,1643
|
|
20241105,161600,439029590,8460,8460,8460,8460,0
|
|
20241105,161500,439029590,8460,8460,8460,8460,0
|
|
20241105,161400,439029590,8460,8460,8460,8460,0
|
|
20241105,161300,439029590,8460,8460,8460,8460,0
|
|
20241105,161200,439029590,8460,8460,8460,8460,0
|
|
20241105,161100,439029590,8460,8460,8460,8460,0
|
|
20241105,161000,439029590,8460,8460,8460,8460,0
|
|
20241105,160900,439029590,8460,8460,8460,8460,0
|
|
20241105,160800,439029590,8460,8460,8460,8460,0
|
|
20241105,160700,439029590,8460,8460,8460,8460,0
|
|
20241105,160600,439029590,8460,8460,8460,8460,0
|
|
20241105,160500,439029590,8460,8460,8460,8460,0
|
|
20241105,160400,439029590,8460,8460,8460,8460,0
|
|
20241105,160300,439029590,8460,8460,8460,8460,0
|
|
20241105,160200,439029590,8460,8460,8460,8460,0
|
|
20241105,160100,439029590,8460,8460,8460,8460,0
|
|
20241105,160000,439029590,8460,8460,8460,8460,0
|
|
20241105,155900,439029590,8460,8460,8460,8460,0
|
|
20241105,155800,439029590,8460,8460,8460,8460,0
|
|
20241105,155700,439029590,8460,8460,8460,8460,0
|
|
20241105,155600,439029590,8460,8460,8460,8460,0
|
|
20241105,155500,439029590,8460,8460,8460,8460,0
|
|
20241105,155400,439029590,8460,8460,8460,8460,0
|
|
20241105,155300,439029590,8460,8460,8460,8460,0
|
|
20241105,155200,439029590,8460,8460,8460,8460,0
|
|
20241105,155100,439029590,8460,8460,8460,8460,0
|
|
20241105,155000,439029590,8460,8460,8460,8460,0
|
|
20241105,154900,439029590,8460,8460,8460,8460,0
|
|
20241105,154800,439029590,8460,8460,8460,8460,0
|
|
20241105,154700,439029590,8460,8460,8460,8460,1643
|
|
20241105,154600,439029590,8460,8460,8460,8460,0
|
|
20241105,154500,439029590,8460,8460,8460,8460,0
|
|
20241105,154400,439029590,8460,8460,8460,8460,0
|
|
20241105,154300,439029590,8460,8460,8460,8460,0
|
|
20241105,154200,439029590,8460,8460,8460,8460,0
|
|
20241105,154100,439029590,8460,8460,8460,8460,0
|
|
20241105,154000,439029590,8460,8460,8460,8460,0
|
|
20241105,153900,439029590,8460,8460,8460,8460,0
|
|
20241105,153800,439029590,8460,8460,8460,8460,0
|
|
20241105,153700,439029590,8460,8460,8460,8460,0
|
|
20241105,153600,439029590,8460,8460,8460,8460,0
|
|
20241105,153500,439029590,8460,8460,8460,8460,0
|
|
20241105,153400,439029590,8460,8460,8460,8460,0
|
|
20241105,153300,439029590,8460,8460,8460,8460,0
|
|
20241105,153200,439029590,8460,8460,8460,8460,0
|
|
20241105,153100,439029590,8460,8460,8460,8460,0
|
|
20241105,153000,439029590,8460,8460,8460,8460,1643
|
|
20241105,152900,425129810,8460,8460,8460,8460,0
|
|
20241105,152800,425129810,8460,8460,8460,8460,0
|
|
20241105,152700,425129810,8460,8460,8460,8460,0
|
|
20241105,152600,425129810,8460,8460,8460,8460,0
|
|
20241105,152500,425129810,8460,8460,8460,8460,0
|
|
20241105,152400,425129810,8460,8460,8460,8460,0
|
|
20241105,152300,425129810,8460,8460,8460,8460,0
|
|
20241105,152200,425129810,8460,8460,8460,8460,0
|
|
20241105,152100,425129810,8460,8460,8460,8460,0
|
|
20241105,152000,425129810,8460,8460,8460,8460,0
|
|
20241105,151900,425129810,8460,8440,8460,8440,475
|
|
20241105,151800,421111870,8460,8450,8460,8450,153
|
|
20241105,151700,419818310,8460,8460,8460,8450,762
|
|
20241105,151600,413371950,8460,8460,8460,8460,1
|
|
20241105,151500,413363490,8460,8460,8460,8460,97
|
|
20241105,151400,412542870,8460,8460,8460,8460,68
|
|
20241105,151300,411967590,8460,8460,8460,8460,84
|
|
20241105,151200,411256950,8460,8450,8460,8450,33
|
|
20241105,151100,410978080,8450,8440,8450,8440,38
|
|
20241105,151000,410657320,8440,8440,8440,8440,157
|
|
20241105,150900,409332240,8450,8450,8450,8450,4
|
|
20241105,150800,409298440,8450,8450,8450,8440,115
|
|
20241105,150700,408327800,8440,8450,8450,8440,7
|
|
20241105,150600,408268660,8450,8450,8450,8440,305
|
|
20241105,150500,405694410,8450,8450,8450,8450,6
|
|
20241105,150400,405643710,8450,8450,8450,8450,71
|
|
20241105,150300,405043760,8450,8450,8450,8450,72
|
|
20241105,150200,404435360,8450,8450,8450,8450,3
|
|
20241105,150100,404410010,8450,8450,8450,8450,4
|
|
20241105,150000,404376210,8440,8450,8450,8440,58
|
|
20241105,145900,403886120,8450,8450,8450,8450,75
|
|
20241105,145800,403252370,8460,8460,8460,8460,0
|
|
20241105,145700,403252370,8460,8460,8460,8460,0
|
|
20241105,145600,403252370,8460,8460,8460,8460,0
|
|
20241105,145500,403252370,8460,8460,8460,8460,14
|
|
20241105,145400,403133930,8460,8460,8460,8460,0
|
|
20241105,145300,403133930,8460,8460,8460,8460,488
|
|
20241105,145200,399005450,8440,8450,8450,8440,40
|
|
20241105,145100,398667830,8460,8460,8460,8460,2
|
|
20241105,145000,398650910,8460,8460,8460,8460,0
|
|
20241105,144900,398650910,8460,8460,8460,8460,0
|
|
20241105,144800,398650910,8460,8460,8460,8460,5
|
|
20241105,144700,398608610,8460,8460,8460,8460,114
|
|
20241105,144600,397644170,8460,8460,8460,8460,2990
|
|
20241105,144500,372348770,8460,8440,8460,8440,583
|
|
20241105,144400,367421230,8450,8450,8450,8450,0
|
|
20241105,144300,367421230,8450,8450,8450,8440,316
|
|
20241105,144200,364751170,8450,8450,8450,8450,1
|
|
20241105,144100,364742720,8450,8450,8450,8450,0
|
|
20241105,144000,364742720,8450,8450,8450,8450,0
|
|
20241105,143900,364742720,8450,8450,8450,8450,0
|
|
20241105,143800,364742720,8450,8440,8450,8440,310
|
|
20241105,143700,362125380,8440,8440,8440,8440,10
|
|
20241105,143600,362040980,8440,8440,8440,8440,1
|
|
20241105,143500,362032540,8450,8450,8450,8450,1
|
|
20241105,143400,362024090,8460,8460,8460,8460,0
|
|
20241105,143300,362024090,8460,8460,8460,8460,4
|
|
20241105,143200,361990250,8460,8460,8460,8460,0
|
|
20241105,143100,361990250,8460,8460,8460,8460,0
|
|
20241105,143000,361990250,8460,8460,8460,8460,56
|
|
20241105,142900,361516490,8460,8460,8460,8460,0
|
|
20241105,142800,361516490,8460,8460,8460,8460,0
|
|
20241105,142700,361516490,8460,8460,8460,8460,0
|
|
20241105,142600,361516490,8460,8460,8460,8460,0
|
|
20241105,142500,361516490,8460,8460,8460,8460,0
|
|
20241105,142400,361516490,8460,8460,8460,8460,0
|
|
20241105,142300,361516490,8460,8460,8460,8460,0
|
|
20241105,142200,361516490,8460,8460,8460,8460,1
|
|
20241105,142100,361508030,8440,8440,8440,8440,521
|
|
20241105,142000,357110790,8460,8460,8460,8460,1
|
|
20241105,141900,357102330,8450,8450,8450,8450,5
|
|
20241105,141800,357060080,8450,8440,8450,8440,90
|
|
20241105,141700,356300180,8450,8440,8450,8440,51
|
|
20241105,141600,355869730,8450,8450,8450,8450,0
|
|
20241105,141500,355869730,8450,8450,8450,8450,0
|
|
20241105,141400,355869730,8450,8450,8450,8450,57
|
|
20241105,141300,355388080,8450,8450,8450,8450,21
|
|
20241105,141200,355210630,8460,8460,8460,8460,0
|
|
20241105,141100,355210630,8460,8460,8460,8460,600
|
|
20241105,141000,350134630,8460,8460,8460,8450,56
|
|
20241105,140900,349661410,8450,8450,8450,8450,6
|
|
20241105,140800,349610710,8450,8450,8450,8450,4
|
|
20241105,140700,349576910,8450,8450,8450,8450,151
|
|
20241105,140600,348300960,8430,8430,8430,8430,10
|
|
20241105,140500,348216660,8430,8430,8430,8430,0
|
|
20241105,140400,348216660,8430,8430,8430,8430,94
|
|
20241105,140300,347424240,8430,8430,8430,8430,0
|
|
20241105,140200,347424240,8430,8430,8430,8430,0
|
|
20241105,140100,347424240,8430,8430,8430,8430,0
|
|
20241105,140000,347424240,8430,8430,8430,8430,0
|
|
20241105,135900,347424240,8430,8430,8430,8430,0
|
|
20241105,135800,347424240,8430,8440,8440,8430,94
|
|
20241105,135700,346631060,8440,8440,8440,8440,0
|
|
20241105,135600,346631060,8440,8440,8440,8440,0
|
|
20241105,135500,346631060,8440,8440,8440,8440,0
|
|
20241105,135400,346631060,8440,8440,8440,8440,0
|
|
20241105,135300,346631060,8440,8440,8440,8440,25
|
|
20241105,135200,346420060,8440,8440,8440,8440,2
|
|
20241105,135100,346403180,8440,8440,8440,8440,0
|
|
20241105,135000,346403180,8440,8440,8440,8440,221
|
|
20241105,134900,344537940,8450,8450,8450,8450,0
|
|
20241105,134800,344537940,8450,8450,8450,8450,9
|
|
20241105,134700,344461890,8450,8450,8450,8450,1
|
|
20241105,134600,344453440,8440,8440,8440,8440,0
|
|
20241105,134500,344453440,8440,8440,8440,8440,0
|
|
20241105,134400,344453440,8440,8440,8440,8440,0
|
|
20241105,134300,344453440,8440,8440,8440,8440,110
|
|
20241105,134200,343525040,8450,8450,8450,8450,0
|
|
20241105,134100,343525040,8450,8450,8450,8450,0
|
|
20241105,134000,343525040,8450,8450,8450,8450,0
|
|
20241105,133900,343525040,8450,8450,8450,8450,66
|
|
20241105,133800,342967340,8430,8430,8430,8430,15
|
|
20241105,133700,342840890,8430,8430,8430,8430,10
|
|
20241105,133600,342756590,8420,8420,8420,8420,4
|
|
20241105,133500,342722910,8420,8420,8420,8420,0
|
|
20241105,133400,342722910,8420,8420,8420,8420,0
|
|
20241105,133300,342722910,8420,8430,8430,8420,144
|
|
20241105,133200,341509670,8450,8450,8450,8450,83
|
|
20241105,133100,340808320,8450,8450,8450,8430,2984
|
|
20241105,133000,315648910,8450,8460,8460,8450,398
|
|
20241105,132900,312285760,8460,8470,8470,8460,247
|
|
20241105,132800,310195690,8470,8470,8470,8470,0
|
|
20241105,132700,310195690,8470,8460,8470,8460,111
|
|
20241105,132600,309256620,8470,8470,8470,8470,0
|
|
20241105,132500,309256620,8470,8470,8470,8470,0
|
|
20241105,132400,309256620,8470,8470,8470,8470,18
|
|
20241105,132300,309104160,8470,8470,8470,8470,28
|
|
20241105,132200,308867000,8480,8480,8480,8480,0
|
|
20241105,132100,308867000,8480,8480,8480,8480,0
|
|
20241105,132000,308867000,8480,8480,8480,8480,0
|
|
20241105,131900,308867000,8480,8480,8480,8480,4
|
|
20241105,131800,308833080,8470,8470,8470,8470,88
|
|
20241105,131700,308087720,8480,8470,8480,8470,161
|
|
20241105,131600,306724040,8470,8470,8470,8470,88
|
|
20241105,131500,305978680,8480,8480,8480,8480,75
|
|
20241105,131400,305342680,8480,8480,8480,8480,69
|
|
20241105,131300,304757560,8480,8480,8480,8480,2
|
|
20241105,131200,304740600,8480,8480,8480,8480,0
|
|
20241105,131100,304740600,8480,8480,8480,8480,300
|
|
20241105,131000,302196600,8470,8470,8470,8470,62
|
|
20241105,130900,301671460,8470,8470,8470,8470,0
|
|
20241105,130800,301671460,8470,8470,8470,8470,879
|
|
20241105,130700,294226330,8470,8470,8470,8470,636
|
|
20241105,130600,288839410,8470,8470,8470,8470,0
|
|
20241105,130500,288839410,8470,8470,8470,8470,0
|
|
20241105,130400,288839410,8470,8470,8470,8470,1
|
|
20241105,130300,288830940,8470,8460,8470,8460,152
|
|
20241105,130200,287545000,8460,8460,8460,8460,0
|
|
20241105,130100,287545000,8460,8460,8460,8460,0
|
|
20241105,130000,287545000,8460,8460,8460,8460,26
|
|
20241105,125900,287325040,8460,8460,8460,8460,24
|
|
20241105,125800,287122000,8460,8460,8460,8460,0
|
|
20241105,125700,287122000,8460,8460,8460,8460,0
|
|
20241105,125600,287122000,8460,8460,8460,8460,0
|
|
20241105,125500,287122000,8460,8460,8460,8460,0
|
|
20241105,125400,287122000,8460,8460,8460,8460,0
|
|
20241105,125300,287122000,8460,8460,8460,8460,337
|
|
20241105,125200,284270980,8460,8460,8460,8460,0
|
|
20241105,125100,284270980,8460,8460,8460,8460,0
|
|
20241105,125000,284270980,8460,8460,8460,8460,0
|
|
20241105,124900,284270980,8460,8460,8460,8460,2
|
|
20241105,124800,284254060,8450,8450,8450,8450,12
|
|
20241105,124700,284152660,8450,8450,8450,8450,0
|
|
20241105,124600,284152660,8450,8450,8450,8450,0
|
|
20241105,124500,284152660,8450,8450,8450,8450,0
|
|
20241105,124400,284152660,8450,8450,8450,8450,180
|
|
20241105,124300,282631660,8450,8450,8450,8450,140
|
|
20241105,124200,281448660,8460,8460,8460,8460,0
|
|
20241105,124100,281448660,8460,8460,8460,8460,50
|
|
20241105,124000,281025660,8450,8450,8450,8450,0
|
|
20241105,123900,281025660,8450,8450,8450,8450,119
|
|
20241105,123800,280020110,8450,8450,8450,8450,0
|
|
20241105,123700,280020110,8450,8450,8450,8450,0
|
|
20241105,123600,280020110,8450,8450,8450,8450,0
|
|
20241105,123500,280020110,8450,8450,8450,8450,0
|
|
20241105,123400,280020110,8450,8450,8450,8450,0
|
|
20241105,123300,280020110,8450,8450,8450,8450,0
|
|
20241105,123200,280020110,8450,8450,8450,8450,0
|
|
20241105,123100,280020110,8450,8450,8450,8450,125
|
|
20241105,123000,278963860,8450,8450,8450,8450,0
|
|
20241105,122900,278963860,8450,8450,8450,8450,0
|
|
20241105,122800,278963860,8450,8450,8450,8450,0
|
|
20241105,122700,278963860,8450,8450,8450,8450,0
|
|
20241105,122600,278963860,8450,8450,8450,8450,0
|
|
20241105,122500,278963860,8450,8450,8450,8450,0
|
|
20241105,122400,278963860,8450,8450,8450,8450,223
|
|
20241105,122300,277079510,8450,8450,8450,8450,0
|
|
20241105,122200,277079510,8450,8450,8450,8450,50
|
|
20241105,122100,276657010,8450,8450,8450,8450,152
|
|
20241105,122000,275372610,8450,8450,8450,8450,11
|
|
20241105,121900,275279660,8450,8450,8450,8450,2
|
|
20241105,121800,275262760,8450,8450,8450,8450,0
|
|
20241105,121700,275262760,8450,8450,8450,8450,0
|
|
20241105,121600,275262760,8450,8450,8450,8450,0
|
|
20241105,121500,275262760,8450,8450,8450,8450,2
|
|
20241105,121400,275245860,8430,8440,8440,8430,27
|
|
20241105,121300,275018130,8450,8450,8450,8450,0
|
|
20241105,121200,275018130,8450,8450,8450,8450,10
|
|
20241105,121100,274933630,8450,8450,8450,8450,0
|
|
20241105,121000,274933630,8450,8450,8450,8450,43
|
|
20241105,120900,274570280,8450,8450,8450,8450,0
|
|
20241105,120800,274570280,8450,8450,8450,8450,0
|
|
20241105,120700,274570280,8450,8450,8450,8450,58
|
|
20241105,120600,274080180,8430,8430,8430,8430,0
|
|
20241105,120500,274080180,8430,8440,8440,8430,100
|
|
20241105,120400,273236280,8450,8450,8450,8450,0
|
|
20241105,120300,273236280,8450,8450,8450,8450,0
|
|
20241105,120200,273236280,8450,8450,8450,8450,2
|
|
20241105,120100,273219380,8450,8450,8450,8450,1
|
|
20241105,120000,273210930,8450,8450,8450,8450,0
|
|
20241105,115900,273210930,8450,8440,8450,8440,17
|
|
20241105,115800,273067430,8440,8440,8440,8440,4
|
|
20241105,115700,273033670,8450,8450,8450,8450,1
|
|
20241105,115600,273025220,8440,8450,8450,8440,402
|
|
20241105,115500,269632330,8440,8440,8440,8440,53
|
|
20241105,115400,269185010,8440,8440,8440,8440,0
|
|
20241105,115300,269185010,8440,8440,8440,8440,0
|
|
20241105,115200,269185010,8440,8440,8440,8440,3
|
|
20241105,115100,269159690,8450,8450,8450,8450,0
|
|
20241105,115000,269159690,8450,8450,8450,8450,0
|
|
20241105,114900,269159690,8450,8450,8450,8450,2
|
|
20241105,114800,269142790,8450,8450,8450,8450,66
|
|
20241105,114700,268585090,8450,8440,8450,8440,179
|
|
20241105,114600,267074040,8450,8450,8450,8450,0
|
|
20241105,114500,267074040,8450,8450,8450,8450,0
|
|
20241105,114400,267074040,8450,8450,8450,8450,0
|
|
20241105,114300,267074040,8450,8450,8450,8450,10
|
|
20241105,114200,266989540,8450,8450,8450,8450,2
|
|
20241105,114100,266972640,8440,8440,8440,8440,0
|
|
20241105,114000,266972640,8440,8440,8440,8440,9
|
|
20241105,113900,266896680,8460,8460,8460,8460,0
|
|
20241105,113800,266896680,8460,8460,8460,8460,48
|
|
20241105,113700,266490600,8470,8470,8470,8470,0
|
|
20241105,113600,266490600,8470,8470,8470,8470,0
|
|
20241105,113500,266490600,8470,8470,8470,8470,0
|
|
20241105,113400,266490600,8470,8470,8470,8470,1
|
|
20241105,113300,266482130,8440,8440,8440,8440,0
|
|
20241105,113200,266482130,8440,8440,8440,8440,0
|
|
20241105,113100,266482130,8440,8440,8440,8440,0
|
|
20241105,113000,266482130,8440,8440,8440,8440,0
|
|
20241105,112900,266482130,8440,8440,8440,8440,47
|
|
20241105,112800,266085450,8450,8450,8450,8450,0
|
|
20241105,112700,266085450,8450,8450,8450,8450,17
|
|
20241105,112600,265941800,8450,8450,8450,8450,0
|
|
20241105,112500,265941800,8450,8450,8450,8450,0
|
|
20241105,112400,265941800,8450,8450,8450,8450,0
|
|
20241105,112300,265941800,8450,8450,8450,8450,10
|
|
20241105,112200,265857300,8460,8460,8460,8460,0
|
|
20241105,112100,265857300,8460,8460,8460,8460,0
|
|
20241105,112000,265857300,8460,8460,8460,8460,0
|
|
20241105,111900,265857300,8460,8460,8460,8460,600
|
|
20241105,111800,260781300,8460,8460,8460,8460,0
|
|
20241105,111700,260781300,8460,8430,8460,8430,13
|
|
20241105,111600,260671620,8440,8440,8440,8440,49
|
|
20241105,111500,260258060,8440,8440,8440,8440,100
|
|
20241105,111400,259414060,8440,8440,8440,8440,279
|
|
20241105,111300,257059300,8440,8440,8440,8440,0
|
|
20241105,111200,257059300,8440,8440,8440,8440,15
|
|
20241105,111100,256932700,8450,8450,8450,8450,200
|
|
20241105,111000,255242700,8450,8450,8450,8450,0
|
|
20241105,110900,255242700,8450,8440,8450,8440,75
|
|
20241105,110800,254609680,8440,8440,8440,8440,0
|
|
20241105,110700,254609680,8440,8440,8440,8440,0
|
|
20241105,110600,254609680,8440,8440,8440,8440,0
|
|
20241105,110500,254609680,8440,8440,8440,8440,0
|
|
20241105,110400,254609680,8440,8440,8440,8440,0
|
|
20241105,110300,254609680,8440,8450,8450,8440,79
|
|
20241105,110200,253942630,8450,8450,8450,8450,0
|
|
20241105,110100,253942630,8450,8450,8450,8450,0
|
|
20241105,110000,253942630,8450,8450,8450,8450,0
|
|
20241105,105900,253942630,8450,8450,8450,8450,3
|
|
20241105,105800,253917280,8440,8440,8440,8440,40
|
|
20241105,105700,253579680,8440,8440,8440,8440,100
|
|
20241105,105600,252735680,8440,8440,8440,8440,0
|
|
20241105,105500,252735680,8440,8440,8440,8440,21
|
|
20241105,105400,252558440,8450,8450,8450,8450,0
|
|
20241105,105300,252558440,8450,8450,8450,8450,0
|
|
20241105,105200,252558440,8450,8450,8450,8450,129
|
|
20241105,105100,251468390,8450,8450,8450,8450,50
|
|
20241105,105000,251045890,8460,8460,8460,8460,0
|
|
20241105,104900,251045890,8460,8460,8460,8460,0
|
|
20241105,104800,251045890,8460,8460,8460,8460,0
|
|
20241105,104700,251045890,8460,8460,8460,8460,16
|
|
20241105,104600,250910530,8440,8440,8440,8440,0
|
|
20241105,104500,250910530,8440,8440,8440,8440,0
|
|
20241105,104400,250910530,8440,8420,8440,8420,52
|
|
20241105,104300,250472650,8420,8420,8420,8420,32
|
|
20241105,104200,250203210,8420,8420,8420,8420,30
|
|
20241105,104100,249950610,8430,8430,8430,8430,70
|
|
20241105,104000,249360510,8400,8410,8420,8400,214
|
|
20241105,103900,247560800,8420,8420,8420,8420,380
|
|
20241105,103800,244361200,8430,8430,8430,8430,0
|
|
20241105,103700,244361200,8430,8430,8430,8430,0
|
|
20241105,103600,244361200,8430,8430,8430,8430,13
|
|
20241105,103500,244251610,8430,8430,8430,8430,21
|
|
20241105,103400,244074580,8420,8420,8430,8420,354
|
|
20241105,103300,241092640,8420,8420,8420,8420,0
|
|
20241105,103200,241092640,8420,8420,8420,8420,0
|
|
20241105,103100,241092640,8420,8420,8420,8420,0
|
|
20241105,103000,241092640,8420,8420,8420,8420,349
|
|
20241105,102900,238154060,8430,8440,8440,8430,182
|
|
20241105,102800,236619550,8440,8450,8450,8440,50
|
|
20241105,102700,236197210,8450,8450,8450,8450,55
|
|
20241105,102600,235732460,8450,8450,8450,8450,1
|
|
20241105,102500,235724010,8420,8430,8430,8420,814
|
|
20241105,102400,228870030,8430,8430,8430,8430,49
|
|
20241105,102300,228456960,8430,8430,8430,8430,12
|
|
20241105,102200,228355800,8430,8420,8430,8420,25
|
|
20241105,102100,228145250,8420,8420,8420,8420,720
|
|
20241105,102000,222082850,8430,8440,8440,8430,206
|
|
20241105,101900,220346240,8450,8440,8450,8430,1374
|
|
20241105,101800,208752090,8440,8450,8450,8440,65
|
|
20241105,101700,208203460,8450,8450,8450,8450,5
|
|
20241105,101600,208161210,8460,8450,8460,8450,370
|
|
20241105,101500,205034700,8460,8460,8460,8460,0
|
|
20241105,101400,205034700,8460,8460,8460,8450,17
|
|
20241105,101300,204890920,8460,8470,8470,8460,15
|
|
20241105,101200,204764000,8460,8460,8460,8460,271
|
|
20241105,101100,202471340,8470,8470,8480,8470,677
|
|
20241105,101000,196736560,8470,8470,8470,8470,0
|
|
20241105,100900,196736560,8470,8470,8470,8470,20
|
|
20241105,100800,196567160,8470,8470,8470,8470,80
|
|
20241105,100700,195889560,8460,8460,8460,8460,30
|
|
20241105,100600,195635760,8460,8460,8460,8460,112
|
|
20241105,100500,194688240,8460,8460,8460,8460,0
|
|
20241105,100400,194688240,8460,8460,8460,8460,0
|
|
20241105,100300,194688240,8460,8460,8460,8460,0
|
|
20241105,100200,194688240,8460,8460,8460,8460,407
|
|
20241105,100100,191245020,8450,8450,8450,8450,100
|
|
20241105,100000,190400020,8450,8450,8450,8450,105
|
|
20241105,095900,189512770,8450,8450,8450,8450,50
|
|
20241105,095800,189090270,8460,8460,8460,8460,53
|
|
20241105,095700,188641890,8460,8460,8460,8460,3
|
|
20241105,095600,188616510,8460,8460,8460,8450,80
|
|
20241105,095500,187939970,8450,8460,8460,8450,779
|
|
20241105,095400,181351630,8460,8450,8460,8450,30
|
|
20241105,095300,181097980,8450,8470,8470,8450,1671
|
|
20241105,095200,166956210,8480,8480,8480,8480,0
|
|
20241105,095100,166956210,8480,8480,8480,8480,5
|
|
20241105,095000,166913810,8480,8480,8480,8480,33
|
|
20241105,094900,166633970,8480,8480,8480,8480,246
|
|
20241105,094800,164547890,8480,8480,8480,8480,136
|
|
20241105,094700,163394610,8490,8500,8500,8490,11
|
|
20241105,094600,163301160,8480,8480,8480,8480,2
|
|
20241105,094500,163284200,8470,8480,8480,8470,719
|
|
20241105,094400,157194260,8480,8500,8500,8480,1693
|
|
20241105,094300,142828660,8500,8490,8500,8490,77
|
|
20241105,094200,142174180,8500,8510,8510,8500,152
|
|
20241105,094100,140880670,8510,8510,8510,8500,1408
|
|
20241105,094000,128899790,8520,8510,8520,8510,387
|
|
20241105,093900,125604050,8510,8490,8510,8490,1141
|
|
20241105,093800,115906020,8490,8490,8490,8480,231
|
|
20241105,093700,113945330,8480,8480,8480,8480,16
|
|
20241105,093600,113809650,8490,8490,8490,8480,64
|
|
20241105,093500,113266490,8480,8490,8490,8480,45
|
|
20241105,093400,112884740,8490,8490,8490,8490,325
|
|
20241105,093300,110125490,8480,8490,8490,8480,10
|
|
20241105,093200,110040600,8490,8480,8490,8480,171
|
|
20241105,093100,108590020,8470,8480,8480,8470,241
|
|
20241105,093000,106547420,8480,8480,8480,8480,50
|
|
20241105,092900,106123420,8470,8480,8480,8470,191
|
|
20241105,092800,104504170,8480,8480,8480,8480,0
|
|
20241105,092700,104504170,8480,8470,8480,8470,421
|
|
20241105,092600,100937300,8480,8480,8480,8480,23
|
|
20241105,092500,100742260,8470,8470,8470,8470,65
|
|
20241105,092400,100191710,8480,8480,8480,8480,16
|
|
20241105,092300,100056030,8470,8480,8480,8470,82
|
|
20241105,092200,99360740,8490,8490,8490,8480,354
|
|
20241105,092100,96358670,8500,8500,8500,8490,67
|
|
20241105,092000,95789180,8500,8480,8500,8480,304
|
|
20241105,091900,93206200,8480,8500,8500,8480,503
|
|
20241105,091800,88934260,8500,8490,8500,8480,480
|
|
20241105,091700,84856270,8500,8500,8500,8500,186
|
|
20241105,091600,83275270,8480,8490,8500,8480,163
|
|
20241105,091500,81891070,8490,8470,8490,8470,269
|
|
20241105,091400,79610380,8470,8500,8500,8470,15
|
|
20241105,091300,79483300,8460,8460,8460,8460,158
|
|
20241105,091200,78146620,8460,8460,8460,8460,402
|
|
20241105,091100,74745700,8460,8470,8500,8460,258
|
|
20241105,091000,72559120,8470,8500,8500,8470,11
|
|
20241105,090900,72465650,8500,8500,8520,8490,911
|
|
20241105,090800,64723840,8530,8520,8550,8490,627
|
|
20241105,090700,59374740,8510,8470,8540,8440,554
|
|
20241105,090600,54663090,8420,8460,8510,8420,2270
|
|
20241105,090500,35433150,8460,8440,8460,8440,3543
|
|
20241105,090400,5495250,8420,8400,8420,8400,26
|
|
20241105,090300,5276350,8400,8400,8400,8400,45
|
|
20241105,090200,4898350,8390,8400,8440,8390,146
|
|
20241105,090100,3672450,8400,8380,8400,8380,255
|
|
20241105,090000,1534530,8390,8360,8390,8360,133
|