590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,184600,1238661340,8450,8450,8450,8450,0
|
|
20241106,184500,1238661340,8450,8450,8450,8450,0
|
|
20241106,184400,1238661340,8450,8450,8450,8450,0
|
|
20241106,184300,1238661340,8450,8450,8450,8450,0
|
|
20241106,184200,1238661340,8450,8450,8450,8450,0
|
|
20241106,184100,1238661340,8450,8450,8450,8450,0
|
|
20241106,184000,1238661340,8450,8450,8450,8450,0
|
|
20241106,183900,1238661340,8450,8450,8450,8450,0
|
|
20241106,183800,1238661340,8450,8450,8450,8450,0
|
|
20241106,183700,1238661340,8450,8450,8450,8450,0
|
|
20241106,183600,1238661340,8450,8450,8450,8450,0
|
|
20241106,183500,1238661340,8450,8450,8450,8450,0
|
|
20241106,183400,1238661340,8450,8450,8450,8450,0
|
|
20241106,183300,1238661340,8450,8450,8450,8450,0
|
|
20241106,183200,1238661340,8450,8450,8450,8450,0
|
|
20241106,183100,1238661340,8450,8450,8450,8450,0
|
|
20241106,183000,1238661340,8450,8450,8450,8450,0
|
|
20241106,182900,1238661340,8450,8450,8450,8450,0
|
|
20241106,182800,1238661340,8450,8450,8450,8450,0
|
|
20241106,182700,1238661340,8450,8450,8450,8450,0
|
|
20241106,182600,1238661340,8450,8450,8450,8450,0
|
|
20241106,182500,1238661340,8450,8450,8450,8450,0
|
|
20241106,182400,1238661340,8450,8450,8450,8450,0
|
|
20241106,182300,1238661340,8450,8450,8450,8450,0
|
|
20241106,182200,1238661340,8450,8450,8450,8450,0
|
|
20241106,182100,1238661340,8450,8450,8450,8450,0
|
|
20241106,182000,1238661340,8450,8450,8450,8450,0
|
|
20241106,181900,1238661340,8450,8450,8450,8450,0
|
|
20241106,181800,1238661340,8450,8450,8450,8450,0
|
|
20241106,181700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,181600,1238661340,8450,8450,8450,8450,0
|
|
20241106,181500,1238661340,8450,8450,8450,8450,0
|
|
20241106,181400,1238661340,8450,8450,8450,8450,0
|
|
20241106,181300,1238661340,8450,8450,8450,8450,0
|
|
20241106,181200,1238661340,8450,8450,8450,8450,0
|
|
20241106,181100,1238661340,8450,8450,8450,8450,0
|
|
20241106,181000,1238661340,8450,8450,8450,8450,0
|
|
20241106,180900,1238661340,8450,8450,8450,8450,0
|
|
20241106,180800,1238661340,8450,8450,8450,8450,0
|
|
20241106,180700,1238661340,8450,8450,8450,8450,0
|
|
20241106,180600,1238661340,8450,8450,8450,8450,0
|
|
20241106,180500,1238661340,8450,8450,8450,8450,0
|
|
20241106,180400,1238661340,8450,8450,8450,8450,0
|
|
20241106,180300,1238661340,8450,8450,8450,8450,0
|
|
20241106,180200,1238661340,8450,8450,8450,8450,0
|
|
20241106,180100,1238661340,8450,8450,8450,8450,0
|
|
20241106,180000,1238661340,8450,8450,8450,8450,0
|
|
20241106,175900,1238661340,8450,8450,8450,8450,0
|
|
20241106,175800,1238661340,8450,8450,8450,8450,0
|
|
20241106,175700,1238661340,8450,8450,8450,8450,0
|
|
20241106,175600,1238661340,8450,8450,8450,8450,0
|
|
20241106,175500,1238661340,8450,8450,8450,8450,0
|
|
20241106,175400,1238661340,8450,8450,8450,8450,0
|
|
20241106,175300,1238661340,8450,8450,8450,8450,0
|
|
20241106,175200,1238661340,8450,8450,8450,8450,0
|
|
20241106,175100,1238661340,8450,8450,8450,8450,0
|
|
20241106,175000,1238661340,8450,8450,8450,8450,0
|
|
20241106,174900,1238661340,8450,8450,8450,8450,0
|
|
20241106,174800,1238661340,8450,8450,8450,8450,0
|
|
20241106,174700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,174600,1238661340,8450,8450,8450,8450,0
|
|
20241106,174500,1238661340,8450,8450,8450,8450,0
|
|
20241106,174400,1238661340,8450,8450,8450,8450,0
|
|
20241106,174300,1238661340,8450,8450,8450,8450,0
|
|
20241106,174200,1238661340,8450,8450,8450,8450,0
|
|
20241106,174100,1238661340,8450,8450,8450,8450,0
|
|
20241106,174000,1238661340,8450,8450,8450,8450,0
|
|
20241106,173900,1238661340,8450,8450,8450,8450,0
|
|
20241106,173800,1238661340,8450,8450,8450,8450,0
|
|
20241106,173700,1238661340,8450,8450,8450,8450,0
|
|
20241106,173600,1238661340,8450,8450,8450,8450,0
|
|
20241106,173500,1238661340,8450,8450,8450,8450,0
|
|
20241106,173400,1238661340,8450,8450,8450,8450,0
|
|
20241106,173300,1238661340,8450,8450,8450,8450,0
|
|
20241106,173200,1238661340,8450,8450,8450,8450,0
|
|
20241106,173100,1238661340,8450,8450,8450,8450,0
|
|
20241106,173000,1238661340,8450,8450,8450,8450,0
|
|
20241106,172900,1238661340,8450,8450,8450,8450,0
|
|
20241106,172800,1238661340,8450,8450,8450,8450,0
|
|
20241106,172700,1238661340,8450,8450,8450,8450,0
|
|
20241106,172600,1238661340,8450,8450,8450,8450,0
|
|
20241106,172500,1238661340,8450,8450,8450,8450,0
|
|
20241106,172400,1238661340,8450,8450,8450,8450,0
|
|
20241106,172300,1238661340,8450,8450,8450,8450,0
|
|
20241106,172200,1238661340,8450,8450,8450,8450,0
|
|
20241106,172100,1238661340,8450,8450,8450,8450,0
|
|
20241106,172000,1238661340,8450,8450,8450,8450,0
|
|
20241106,171900,1238661340,8450,8450,8450,8450,0
|
|
20241106,171800,1238661340,8450,8450,8450,8450,0
|
|
20241106,171700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,171600,1238661340,8450,8450,8450,8450,0
|
|
20241106,171500,1238661340,8450,8450,8450,8450,0
|
|
20241106,171400,1238661340,8450,8450,8450,8450,0
|
|
20241106,171300,1238661340,8450,8450,8450,8450,0
|
|
20241106,171200,1238661340,8450,8450,8450,8450,0
|
|
20241106,171100,1238661340,8450,8450,8450,8450,0
|
|
20241106,171000,1238661340,8450,8450,8450,8450,0
|
|
20241106,170900,1238661340,8450,8450,8450,8450,0
|
|
20241106,170800,1238661340,8450,8450,8450,8450,0
|
|
20241106,170700,1238661340,8450,8450,8450,8450,0
|
|
20241106,170600,1238661340,8450,8450,8450,8450,0
|
|
20241106,170500,1238661340,8450,8450,8450,8450,0
|
|
20241106,170400,1238661340,8450,8450,8450,8450,0
|
|
20241106,170300,1238661340,8450,8450,8450,8450,0
|
|
20241106,170200,1238661340,8450,8450,8450,8450,0
|
|
20241106,170100,1238661340,8450,8450,8450,8450,0
|
|
20241106,170000,1238661340,8450,8450,8450,8450,0
|
|
20241106,165900,1238661340,8450,8450,8450,8450,0
|
|
20241106,165800,1238661340,8450,8450,8450,8450,0
|
|
20241106,165700,1238661340,8450,8450,8450,8450,0
|
|
20241106,165600,1238661340,8450,8450,8450,8450,0
|
|
20241106,165500,1238661340,8450,8450,8450,8450,0
|
|
20241106,165400,1238661340,8450,8450,8450,8450,0
|
|
20241106,165300,1238661340,8450,8450,8450,8450,0
|
|
20241106,165200,1238661340,8450,8450,8450,8450,0
|
|
20241106,165100,1238661340,8450,8450,8450,8450,0
|
|
20241106,165000,1238661340,8450,8450,8450,8450,0
|
|
20241106,164900,1238661340,8450,8450,8450,8450,0
|
|
20241106,164800,1238661340,8450,8450,8450,8450,0
|
|
20241106,164700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,164600,1238661340,8450,8450,8450,8450,0
|
|
20241106,164500,1238661340,8450,8450,8450,8450,0
|
|
20241106,164400,1238661340,8450,8450,8450,8450,0
|
|
20241106,164300,1238661340,8450,8450,8450,8450,0
|
|
20241106,164200,1238661340,8450,8450,8450,8450,0
|
|
20241106,164100,1238661340,8450,8450,8450,8450,0
|
|
20241106,164000,1238661340,8450,8450,8450,8450,0
|
|
20241106,163900,1238661340,8450,8450,8450,8450,0
|
|
20241106,163800,1238661340,8450,8450,8450,8450,0
|
|
20241106,163700,1238661340,8450,8450,8450,8450,0
|
|
20241106,163600,1238661340,8450,8450,8450,8450,0
|
|
20241106,163500,1238661340,8450,8450,8450,8450,0
|
|
20241106,163400,1238661340,8450,8450,8450,8450,0
|
|
20241106,163300,1238661340,8450,8450,8450,8450,0
|
|
20241106,163200,1238661340,8450,8450,8450,8450,0
|
|
20241106,163100,1238661340,8450,8450,8450,8450,0
|
|
20241106,163000,1238661340,8450,8450,8450,8450,0
|
|
20241106,162900,1238661340,8450,8450,8450,8450,0
|
|
20241106,162800,1238661340,8450,8450,8450,8450,0
|
|
20241106,162700,1238661340,8450,8450,8450,8450,0
|
|
20241106,162600,1238661340,8450,8450,8450,8450,0
|
|
20241106,162500,1238661340,8450,8450,8450,8450,0
|
|
20241106,162400,1238661340,8450,8450,8450,8450,0
|
|
20241106,162300,1238661340,8450,8450,8450,8450,0
|
|
20241106,162200,1238661340,8450,8450,8450,8450,0
|
|
20241106,162100,1238661340,8450,8450,8450,8450,0
|
|
20241106,162000,1238661340,8450,8450,8450,8450,0
|
|
20241106,161900,1238661340,8450,8450,8450,8450,0
|
|
20241106,161800,1238661340,8450,8450,8450,8450,0
|
|
20241106,161700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,161600,1238661340,8450,8450,8450,8450,0
|
|
20241106,161500,1238661340,8450,8450,8450,8450,0
|
|
20241106,161400,1238661340,8450,8450,8450,8450,0
|
|
20241106,161300,1238661340,8450,8450,8450,8450,0
|
|
20241106,161200,1238661340,8450,8450,8450,8450,0
|
|
20241106,161100,1238661340,8450,8450,8450,8450,0
|
|
20241106,161000,1238661340,8450,8450,8450,8450,0
|
|
20241106,160900,1238661340,8450,8450,8450,8450,0
|
|
20241106,160800,1238661340,8450,8450,8450,8450,0
|
|
20241106,160700,1238661340,8450,8450,8450,8450,0
|
|
20241106,160600,1238661340,8450,8450,8450,8450,0
|
|
20241106,160500,1238661340,8450,8450,8450,8450,0
|
|
20241106,160400,1238661340,8450,8450,8450,8450,0
|
|
20241106,160300,1238661340,8450,8450,8450,8450,0
|
|
20241106,160200,1238661340,8450,8450,8450,8450,0
|
|
20241106,160100,1238661340,8450,8450,8450,8450,0
|
|
20241106,160000,1238661340,8450,8450,8450,8450,0
|
|
20241106,155900,1238661340,8450,8450,8450,8450,0
|
|
20241106,155800,1238661340,8450,8450,8450,8450,0
|
|
20241106,155700,1238661340,8450,8450,8450,8450,0
|
|
20241106,155600,1238661340,8450,8450,8450,8450,0
|
|
20241106,155500,1238661340,8450,8450,8450,8450,0
|
|
20241106,155400,1238661340,8450,8450,8450,8450,0
|
|
20241106,155300,1238661340,8450,8450,8450,8450,0
|
|
20241106,155200,1238661340,8450,8450,8450,8450,0
|
|
20241106,155100,1238661340,8450,8450,8450,8450,0
|
|
20241106,155000,1238661340,8450,8450,8450,8450,0
|
|
20241106,154900,1238661340,8450,8450,8450,8450,0
|
|
20241106,154800,1238661340,8450,8450,8450,8450,0
|
|
20241106,154700,1238661340,8450,8450,8450,8450,3259
|
|
20241106,154600,1238661340,8450,8450,8450,8450,0
|
|
20241106,154500,1238661340,8450,8450,8450,8450,0
|
|
20241106,154400,1238661340,8450,8450,8450,8450,0
|
|
20241106,154300,1238661340,8450,8450,8450,8450,0
|
|
20241106,154200,1238661340,8450,8450,8450,8450,0
|
|
20241106,154100,1238661340,8450,8450,8450,8450,0
|
|
20241106,154000,1238661340,8450,8450,8450,8450,0
|
|
20241106,153900,1238661340,8450,8450,8450,8450,0
|
|
20241106,153800,1238661340,8450,8450,8450,8450,0
|
|
20241106,153700,1238661340,8450,8450,8450,8450,0
|
|
20241106,153600,1238661340,8450,8450,8450,8450,0
|
|
20241106,153500,1238661340,8450,8450,8450,8450,0
|
|
20241106,153400,1238661340,8450,8450,8450,8450,0
|
|
20241106,153300,1238661340,8450,8450,8450,8450,0
|
|
20241106,153200,1238661340,8450,8450,8450,8450,0
|
|
20241106,153100,1238661340,8450,8450,8450,8450,0
|
|
20241106,153000,1238661340,8450,8450,8450,8450,3259
|
|
20241106,152900,1211122790,8450,8450,8450,8450,0
|
|
20241106,152800,1211122790,8450,8450,8450,8450,0
|
|
20241106,152700,1211122790,8450,8450,8450,8450,0
|
|
20241106,152600,1211122790,8450,8450,8450,8450,0
|
|
20241106,152500,1211122790,8450,8450,8450,8450,0
|
|
20241106,152400,1211122790,8450,8450,8450,8450,0
|
|
20241106,152300,1211122790,8450,8450,8450,8450,0
|
|
20241106,152200,1211122790,8450,8450,8450,8450,0
|
|
20241106,152100,1211122790,8450,8450,8450,8450,0
|
|
20241106,152000,1211122790,8450,8450,8450,8450,0
|
|
20241106,151900,1211122790,8450,8450,8480,8440,720
|
|
20241106,151800,1205036690,8480,8460,8480,8450,172
|
|
20241106,151700,1203581460,8480,8460,8480,8460,977
|
|
20241106,151600,1195304500,8480,8480,8480,8480,1
|
|
20241106,151500,1195296020,8480,8440,8480,8440,170
|
|
20241106,151400,1193859100,8440,8440,8440,8440,549
|
|
20241106,151300,1189225540,8460,8450,8460,8440,903
|
|
20241106,151200,1181596900,8460,8460,8460,8460,620
|
|
20241106,151100,1176351700,8460,8460,8460,8460,9
|
|
20241106,151000,1176275560,8470,8470,8470,8460,1191
|
|
20241106,150900,1166190810,8480,8480,8480,8480,63
|
|
20241106,150800,1165656570,8480,8480,8480,8480,65
|
|
20241106,150700,1165105370,8480,8480,8480,8480,47
|
|
20241106,150600,1164706810,8480,8480,8480,8480,73
|
|
20241106,150500,1164087770,8480,8480,8480,8470,524
|
|
20241106,150400,1159647700,8480,8480,8480,8480,443
|
|
20241106,150300,1155891060,8480,8480,8480,8480,135
|
|
20241106,150200,1154746260,8470,8470,8470,8470,226
|
|
20241106,150100,1152832040,8470,8470,8470,8470,0
|
|
20241106,150000,1152832040,8470,8470,8470,8470,2
|
|
20241106,145900,1152815100,8470,8470,8470,8470,103
|
|
20241106,145800,1151942690,8470,8470,8470,8470,0
|
|
20241106,145700,1151942690,8470,8460,8470,8460,189
|
|
20241106,145600,1150343010,8470,8470,8470,8470,167
|
|
20241106,145500,1148928520,8470,8460,8470,8460,688
|
|
20241106,145400,1143108010,8460,8460,8460,8460,0
|
|
20241106,145300,1143108010,8460,8460,8460,8460,0
|
|
20241106,145200,1143108010,8460,8450,8460,8450,301
|
|
20241106,145100,1140564550,8430,8430,8430,8430,0
|
|
20241106,145000,1140564550,8430,8430,8430,8430,0
|
|
20241106,144900,1140564550,8430,8440,8440,8430,163
|
|
20241106,144800,1139190450,8450,8440,8450,8440,127
|
|
20241106,144700,1138117900,8450,8450,8450,8450,0
|
|
20241106,144600,1138117900,8450,8450,8450,8450,32
|
|
20241106,144500,1137847500,8450,8430,8450,8430,12
|
|
20241106,144400,1137746120,8430,8430,8430,8430,0
|
|
20241106,144300,1137746120,8430,8430,8430,8420,964
|
|
20241106,144200,1129627200,8430,8430,8430,8430,70
|
|
20241106,144100,1129037100,8430,8430,8430,8430,10
|
|
20241106,144000,1128952800,8430,8430,8430,8430,31
|
|
20241106,143900,1128691470,8430,8440,8440,8430,1658
|
|
20241106,143800,1114708340,8440,8440,8440,8440,1222
|
|
20241106,143700,1104394660,8450,8450,8450,8450,0
|
|
20241106,143600,1104394660,8450,8450,8450,8450,2
|
|
20241106,143500,1104377760,8460,8450,8460,8440,105
|
|
20241106,143400,1103489510,8460,8460,8460,8460,1
|
|
20241106,143300,1103481050,8450,8460,8460,8450,198
|
|
20241106,143200,1101807930,8440,8440,8440,8440,118
|
|
20241106,143100,1100812010,8460,8460,8460,8450,74
|
|
20241106,143000,1100186170,8460,8460,8460,8450,4
|
|
20241106,142900,1100152350,8450,8450,8450,8450,30
|
|
20241106,142800,1099898850,8460,8460,8460,8460,0
|
|
20241106,142700,1099898850,8460,8460,8460,8460,1
|
|
20241106,142600,1099890390,8450,8460,8460,8450,146
|
|
20241106,142500,1098656680,8460,8460,8460,8460,0
|
|
20241106,142400,1098656680,8460,8460,8460,8460,0
|
|
20241106,142300,1098656680,8460,8460,8460,8460,59
|
|
20241106,142200,1098157540,8470,8470,8470,8470,1
|
|
20241106,142100,1098149070,8450,8460,8460,8450,1341
|
|
20241106,142000,1086817350,8490,8490,8490,8490,15
|
|
20241106,141900,1086690000,8490,8490,8490,8490,98
|
|
20241106,141800,1085857980,8490,8490,8490,8490,0
|
|
20241106,141700,1085857980,8490,8490,8490,8490,102
|
|
20241106,141600,1084992000,8490,8490,8490,8490,59
|
|
20241106,141500,1084491090,8450,8450,8450,8450,0
|
|
20241106,141400,1084491090,8450,8460,8460,8450,179
|
|
20241106,141300,1082977950,8450,8460,8460,8450,477
|
|
20241106,141200,1078947110,8450,8450,8450,8450,0
|
|
20241106,141100,1078947110,8450,8450,8450,8450,120
|
|
20241106,141000,1077933110,8450,8450,8450,8450,50
|
|
20241106,140900,1077510610,8460,8460,8460,8460,84
|
|
20241106,140800,1076799970,8460,8460,8460,8460,10
|
|
20241106,140700,1076715370,8450,8450,8450,8450,0
|
|
20241106,140600,1076715370,8450,8450,8450,8450,236
|
|
20241106,140500,1074721170,8460,8460,8460,8460,130
|
|
20241106,140400,1073621370,8460,8460,8460,8460,0
|
|
20241106,140300,1073621370,8460,8460,8460,8460,2
|
|
20241106,140200,1073604450,8460,8460,8460,8460,60
|
|
20241106,140100,1073096850,8460,8460,8470,8460,49
|
|
20241106,140000,1072682300,8460,8460,8460,8460,99
|
|
20241106,135900,1071844760,8460,8460,8460,8460,0
|
|
20241106,135800,1071844760,8460,8460,8460,8460,9
|
|
20241106,135700,1071768620,8500,8450,8500,8450,199
|
|
20241106,135600,1070083080,8450,8450,8450,8450,278
|
|
20241106,135500,1067733980,8480,8480,8480,8480,0
|
|
20241106,135400,1067733980,8480,8480,8480,8480,50
|
|
20241106,135300,1067309980,8480,8460,8480,8450,2198
|
|
20241106,135200,1048724500,8460,8480,8480,8460,3369
|
|
20241106,135100,1020214190,8480,8480,8480,8480,50
|
|
20241106,135000,1019790190,8500,8500,8500,8500,11
|
|
20241106,134900,1019696690,8490,8500,8500,8490,108
|
|
20241106,134800,1018779620,8490,8490,8490,8490,0
|
|
20241106,134700,1018779620,8490,8490,8490,8490,0
|
|
20241106,134600,1018779620,8490,8490,8490,8490,0
|
|
20241106,134500,1018779620,8490,8490,8490,8490,105
|
|
20241106,134400,1017888170,8500,8500,8500,8500,0
|
|
20241106,134300,1017888170,8500,8500,8500,8500,566
|
|
20241106,134200,1013077170,8500,8500,8500,8500,0
|
|
20241106,134100,1013077170,8500,8510,8510,8500,1240
|
|
20241106,134000,1002537070,8510,8500,8510,8500,321
|
|
20241106,133900,999808560,8500,8500,8500,8500,1
|
|
20241106,133800,999800060,8490,8490,8490,8490,0
|
|
20241106,133700,999800060,8490,8490,8490,8490,82
|
|
20241106,133600,999103880,8490,8490,8490,8490,1
|
|
20241106,133500,999095390,8490,8480,8490,8480,102
|
|
20241106,133400,998230410,8480,8480,8480,8480,0
|
|
20241106,133300,998230410,8480,8480,8480,8480,31
|
|
20241106,133200,997967530,8480,8480,8480,8480,20
|
|
20241106,133100,997797930,8480,8480,8480,8480,2
|
|
20241106,133000,997780970,8480,8470,8480,8470,680
|
|
20241106,132900,992020460,8470,8480,8480,8470,733
|
|
20241106,132800,985809660,8480,8480,8480,8480,202
|
|
20241106,132700,984096700,8490,8490,8490,8490,0
|
|
20241106,132600,984096700,8490,8510,8510,8490,603
|
|
20241106,132500,978965370,8510,8510,8510,8510,3
|
|
20241106,132400,978939840,8500,8460,8500,8460,1126
|
|
20241106,132300,969394340,8460,8470,8470,8460,300
|
|
20241106,132200,966853370,8490,8490,8490,8490,10
|
|
20241106,132100,966768470,8490,8490,8490,8490,0
|
|
20241106,132000,966768470,8490,8490,8490,8490,71
|
|
20241106,131900,966165680,8460,8460,8460,8460,195
|
|
20241106,131800,964515980,8450,8490,8490,8450,2127
|
|
20241106,131700,946542750,8450,8460,8460,8450,800
|
|
20241106,131600,939780650,8460,8470,8490,8450,7249
|
|
20241106,131500,878503080,8470,8490,8490,8470,3006
|
|
20241106,131400,853018340,8480,8490,8490,8480,1217
|
|
20241106,131300,842687090,8500,8500,8500,8500,211
|
|
20241106,131200,840893590,8500,8500,8500,8500,727
|
|
20241106,131100,834714090,8510,8520,8520,8510,909
|
|
20241106,131000,826978030,8520,8530,8530,8520,678
|
|
20241106,130900,821200880,8530,8530,8530,8530,1
|
|
20241106,130800,821192350,8530,8530,8530,8530,0
|
|
20241106,130700,821192350,8530,8540,8540,8530,859
|
|
20241106,130600,813864760,8550,8550,8550,8550,1
|
|
20241106,130500,813856210,8530,8540,8550,8530,323
|
|
20241106,130400,811099990,8550,8540,8550,8540,584
|
|
20241106,130300,806107590,8550,8530,8550,8530,1039
|
|
20241106,130200,797230170,8520,8520,8520,8520,101
|
|
20241106,130100,796369650,8540,8530,8540,8510,147
|
|
20241106,130000,795116850,8530,8520,8530,8520,213
|
|
20241106,125900,793301650,8520,8520,8520,8520,0
|
|
20241106,125800,793301650,8520,8520,8520,8520,0
|
|
20241106,125700,793301650,8520,8520,8520,8520,100
|
|
20241106,125600,792449650,8510,8510,8510,8510,4
|
|
20241106,125500,792415610,8510,8510,8510,8510,142
|
|
20241106,125400,791207190,8510,8510,8510,8510,2
|
|
20241106,125300,791190170,8510,8510,8510,8510,2
|
|
20241106,125200,791173150,8510,8510,8510,8510,122
|
|
20241106,125100,790134930,8510,8510,8510,8510,159
|
|
20241106,125000,788781840,8510,8520,8520,8510,164
|
|
20241106,124900,787385780,8510,8510,8510,8510,48
|
|
20241106,124800,786977300,8520,8520,8520,8520,250
|
|
20241106,124700,784847300,8530,8540,8540,8530,17
|
|
20241106,124600,784702230,8550,8550,8550,8550,6
|
|
20241106,124500,784650930,8550,8550,8550,8550,0
|
|
20241106,124400,784650930,8550,8550,8550,8550,1
|
|
20241106,124300,784642380,8550,8550,8550,8550,41
|
|
20241106,124200,784291830,8560,8560,8560,8560,0
|
|
20241106,124100,784291830,8560,8510,8560,8510,1125
|
|
20241106,124000,774696480,8520,8510,8520,8510,31
|
|
20241106,123900,774432590,8520,8520,8520,8520,200
|
|
20241106,123800,772728590,8520,8520,8520,8520,5
|
|
20241106,123700,772685990,8520,8510,8520,8510,789
|
|
20241106,123600,765969210,8520,8530,8530,8520,314
|
|
20241106,123500,763293920,8530,8530,8530,8530,1145
|
|
20241106,123400,753527070,8540,8540,8540,8540,0
|
|
20241106,123300,753527070,8540,8540,8540,8540,448
|
|
20241106,123200,749701150,8540,8550,8560,8540,374
|
|
20241106,123100,746507150,8560,8560,8560,8550,238
|
|
20241106,123000,744469890,8550,8570,8580,8540,946
|
|
20241106,122900,736372700,8560,8560,8570,8560,336
|
|
20241106,122800,733496530,8560,8580,8580,8560,502
|
|
20241106,122700,729196820,8570,8570,8570,8570,17
|
|
20241106,122600,729051130,8580,8580,8580,8580,21
|
|
20241106,122500,728870950,8580,8580,8580,8580,463
|
|
20241106,122400,724898410,8580,8580,8580,8580,277
|
|
20241106,122300,722521750,8580,8580,8580,8580,2
|
|
20241106,122200,722504590,8570,8570,8570,8570,161
|
|
20241106,122100,721124820,8570,8570,8570,8560,212
|
|
20241106,122000,719307990,8570,8570,8570,8570,71
|
|
20241106,121900,718699520,8570,8580,8580,8570,270
|
|
20241106,121800,716383240,8580,8590,8590,8580,163
|
|
20241106,121700,714984500,8590,8580,8590,8580,348
|
|
20241106,121600,711997640,8580,8580,8580,8580,134
|
|
20241106,121500,710847920,8580,8570,8580,8570,334
|
|
20241106,121400,707984200,8570,8570,8570,8570,4
|
|
20241106,121300,707949920,8570,8580,8600,8570,3130
|
|
20241106,121200,681043470,8580,8580,8580,8580,127
|
|
20241106,121100,679953810,8570,8570,8570,8570,59
|
|
20241106,121000,679448180,8570,8570,8570,8570,0
|
|
20241106,120900,679448180,8570,8570,8580,8570,170
|
|
20241106,120800,677990120,8590,8590,8590,8590,350
|
|
20241106,120700,674983620,8590,8560,8590,8560,1132
|
|
20241106,120600,665268510,8560,8560,8560,8550,515
|
|
20241106,120500,660862960,8560,8560,8560,8560,0
|
|
20241106,120400,660862960,8560,8590,8590,8560,738
|
|
20241106,120300,654530680,8590,8590,8590,8590,10
|
|
20241106,120200,654444780,8600,8560,8600,8560,612
|
|
20241106,120100,649205980,8600,8610,8620,8600,6486
|
|
20241106,120000,593386140,8610,8610,8610,8610,235
|
|
20241106,115900,591362790,8600,8600,8610,8600,988
|
|
20241106,115800,582865950,8610,8610,8610,8610,902
|
|
20241106,115700,575099730,8610,8610,8610,8610,640
|
|
20241106,115600,569589330,8610,8580,8620,8570,9252
|
|
20241106,115500,490083960,8570,8570,8580,8560,163
|
|
20241106,115400,488687100,8570,8570,8570,8560,660
|
|
20241106,115300,483035420,8570,8570,8580,8560,574
|
|
20241106,115200,478120940,8560,8570,8580,8560,731
|
|
20241106,115100,471856370,8560,8550,8560,8550,1716
|
|
20241106,115000,457167420,8550,8550,8550,8550,0
|
|
20241106,114900,457167420,8550,8550,8560,8540,332
|
|
20241106,114800,454328010,8550,8550,8550,8550,62
|
|
20241106,114700,453797910,8550,8550,8550,8550,1146
|
|
20241106,114600,443999610,8540,8540,8540,8540,588
|
|
20241106,114500,438978090,8550,8550,8550,8530,578
|
|
20241106,114400,434046240,8550,8530,8550,8530,85
|
|
20241106,114300,433320090,8550,8550,8550,8550,0
|
|
20241106,114200,433320090,8550,8540,8550,8540,2611
|
|
20241106,114100,410996440,8540,8540,8550,8530,304
|
|
20241106,114000,408400750,8550,8530,8550,8530,7728
|
|
20241106,113900,342395260,8530,8530,8530,8530,1
|
|
20241106,113800,342386730,8530,8530,8530,8530,100
|
|
20241106,113700,341533730,8530,8530,8530,8530,0
|
|
20241106,113600,341533730,8530,8530,8530,8530,1
|
|
20241106,113500,341525200,8530,8530,8530,8530,0
|
|
20241106,113400,341525200,8530,8530,8530,8530,0
|
|
20241106,113300,341525200,8530,8530,8530,8530,112
|
|
20241106,113200,340569840,8530,8520,8530,8520,232
|
|
20241106,113100,338592030,8520,8520,8520,8520,10
|
|
20241106,113000,338506830,8520,8520,8520,8520,0
|
|
20241106,112900,338506830,8520,8520,8520,8520,47
|
|
20241106,112800,338106390,8520,8520,8520,8520,48
|
|
20241106,112700,337697430,8520,8520,8520,8520,12
|
|
20241106,112600,337595190,8510,8520,8520,8510,94
|
|
20241106,112500,336794810,8510,8510,8510,8510,1
|
|
20241106,112400,336786300,8530,8520,8530,8520,1000
|
|
20241106,112300,328261450,8520,8520,8520,8520,8
|
|
20241106,112200,328193290,8510,8510,8510,8510,420
|
|
20241106,112100,324619090,8500,8500,8500,8500,1655
|
|
20241106,112000,310551590,8500,8500,8500,8500,1
|
|
20241106,111900,310543090,8490,8500,8500,8490,4
|
|
20241106,111800,310509100,8490,8490,8490,8490,200
|
|
20241106,111700,308811100,8500,8500,8500,8500,2
|
|
20241106,111600,308794100,8490,8490,8490,8490,910
|
|
20241106,111500,301068200,8500,8500,8500,8500,0
|
|
20241106,111400,301068200,8500,8490,8500,8490,127
|
|
20241106,111300,299989240,8500,8500,8500,8500,1
|
|
20241106,111200,299980740,8500,8500,8500,8500,1
|
|
20241106,111100,299972240,8490,8490,8490,8490,0
|
|
20241106,111000,299972240,8490,8490,8490,8490,1504
|
|
20241106,110900,287203280,8500,8500,8500,8500,73
|
|
20241106,110800,286582780,8500,8500,8500,8500,1040
|
|
20241106,110700,277742780,8510,8510,8510,8510,12
|
|
20241106,110600,277640660,8510,8510,8510,8510,0
|
|
20241106,110500,277640660,8510,8510,8510,8510,37
|
|
20241106,110400,277325790,8510,8510,8510,8510,1
|
|
20241106,110300,277317280,8510,8510,8510,8510,0
|
|
20241106,110200,277317280,8510,8510,8510,8510,137
|
|
20241106,110100,276151410,8510,8500,8510,8500,489
|
|
20241106,110000,271994420,8490,8490,8490,8490,0
|
|
20241106,105900,271994420,8490,8490,8490,8490,550
|
|
20241106,105800,267324920,8490,8490,8490,8490,48
|
|
20241106,105700,266917400,8490,8490,8490,8490,20
|
|
20241106,105600,266747600,8490,8490,8490,8490,10
|
|
20241106,105500,266662700,8500,8490,8500,8490,701
|
|
20241106,105400,260710210,8490,8490,8490,8490,99
|
|
20241106,105300,259869700,8490,8490,8490,8490,490
|
|
20241106,105200,255709600,8490,8490,8490,8490,49
|
|
20241106,105100,255293590,8490,8490,8490,8490,0
|
|
20241106,105000,255293590,8490,8490,8490,8490,1111
|
|
20241106,104900,245861200,8490,8480,8490,8480,230
|
|
20241106,104800,243910360,8490,8490,8490,8490,0
|
|
20241106,104700,243910360,8490,8490,8490,8490,0
|
|
20241106,104600,243910360,8490,8490,8490,8490,0
|
|
20241106,104500,243910360,8490,8490,8490,8490,0
|
|
20241106,104400,243910360,8490,8490,8490,8490,0
|
|
20241106,104300,243910360,8490,8490,8490,8490,33
|
|
20241106,104200,243630190,8460,8480,8480,8460,510
|
|
20241106,104100,239313450,8480,8480,8480,8480,0
|
|
20241106,104000,239313450,8480,8480,8480,8480,10
|
|
20241106,103900,239228650,8480,8480,8480,8480,0
|
|
20241106,103800,239228650,8480,8480,8490,8460,240
|
|
20241106,103700,237195810,8490,8480,8490,8480,2
|
|
20241106,103600,237178840,8490,8490,8490,8490,25
|
|
20241106,103500,236966590,8480,8490,8490,8480,91
|
|
20241106,103400,236194900,8480,8480,8480,8480,0
|
|
20241106,103300,236194900,8480,8480,8480,8480,719
|
|
20241106,103200,230097780,8470,8480,8480,8470,637
|
|
20241106,103100,224702340,8490,8480,8490,8460,293
|
|
20241106,103000,222222260,8490,8490,8490,8490,1
|
|
20241106,102900,222213770,8490,8480,8490,8480,95
|
|
20241106,102800,221408120,8490,8490,8490,8490,0
|
|
20241106,102700,221408120,8490,8490,8490,8490,0
|
|
20241106,102600,221408120,8490,8490,8490,8490,0
|
|
20241106,102500,221408120,8490,8490,8490,8490,0
|
|
20241106,102400,221408120,8490,8490,8490,8470,306
|
|
20241106,102300,218814980,8470,8480,8480,8470,721
|
|
20241106,102200,212702110,8490,8490,8490,8490,0
|
|
20241106,102100,212702110,8490,8490,8490,8490,448
|
|
20241106,102000,208898590,8490,8490,8490,8490,223
|
|
20241106,101900,207005320,8490,8490,8490,8490,28
|
|
20241106,101800,206767600,8490,8500,8500,8490,345
|
|
20241106,101700,203837270,8500,8500,8500,8500,7
|
|
20241106,101600,203777770,8500,8500,8500,8500,300
|
|
20241106,101500,201227770,8500,8500,8500,8500,21
|
|
20241106,101400,201049270,8490,8500,8500,8490,5
|
|
20241106,101300,201006790,8500,8500,8500,8500,0
|
|
20241106,101200,201006790,8500,8500,8500,8500,10
|
|
20241106,101100,200921790,8500,8500,8500,8500,0
|
|
20241106,101000,200921790,8500,8480,8500,8480,3
|
|
20241106,100900,200896330,8500,8500,8500,8500,408
|
|
20241106,100800,197428330,8500,8500,8500,8460,9
|
|
20241106,100700,197351870,8450,8490,8490,8450,2018
|
|
20241106,100600,180258470,8500,8500,8500,8500,1
|
|
20241106,100500,180249970,8500,8500,8500,8500,145
|
|
20241106,100400,179017470,8510,8510,8510,8510,89
|
|
20241106,100300,178260080,8510,8510,8510,8510,2
|
|
20241106,100200,178243060,8510,8520,8520,8510,318
|
|
20241106,100100,175536860,8500,8520,8520,8500,14
|
|
20241106,100000,175417800,8520,8520,8520,8520,0
|
|
20241106,095900,175417800,8520,8510,8520,8510,26
|
|
20241106,095800,175196510,8520,8520,8520,8520,0
|
|
20241106,095700,175196510,8520,8520,8520,8520,6
|
|
20241106,095600,175145390,8520,8520,8520,8520,7
|
|
20241106,095500,175085750,8530,8530,8530,8530,0
|
|
20241106,095400,175085750,8530,8530,8530,8530,1
|
|
20241106,095300,175077220,8490,8500,8530,8490,425
|
|
20241106,095200,171463230,8500,8520,8520,8500,500
|
|
20241106,095100,167210230,8530,8530,8530,8530,0
|
|
20241106,095000,167210230,8530,8520,8530,8520,355
|
|
20241106,094900,164183610,8530,8530,8530,8530,10
|
|
20241106,094800,164098310,8530,8520,8530,8520,240
|
|
20241106,094700,162053110,8530,8520,8530,8520,1319
|
|
20241106,094600,150802680,8500,8520,8530,8500,672
|
|
20241106,094500,145087710,8520,8520,8520,8520,26
|
|
20241106,094400,144866190,8530,8530,8530,8530,0
|
|
20241106,094300,144866190,8530,8530,8530,8530,55
|
|
20241106,094200,144397040,8530,8530,8530,8530,1
|
|
20241106,094100,144388510,8530,8530,8530,8530,57
|
|
20241106,094000,143902300,8520,8510,8520,8510,647
|
|
20241106,093900,138390980,8510,8500,8510,8500,1609
|
|
20241106,093800,124714470,8500,8500,8500,8500,563
|
|
20241106,093700,119928970,8520,8520,8520,8520,0
|
|
20241106,093600,119928970,8520,8490,8520,8490,600
|
|
20241106,093500,114821480,8490,8490,8490,8490,370
|
|
20241106,093400,111680180,8480,8480,8480,8480,0
|
|
20241106,093300,111680180,8480,8500,8510,8480,312
|
|
20241106,093200,109028980,8510,8510,8510,8510,0
|
|
20241106,093100,109028980,8510,8510,8510,8510,21
|
|
20241106,093000,108850270,8510,8510,8510,8510,1
|
|
20241106,092900,108841760,8510,8510,8510,8510,0
|
|
20241106,092800,108841760,8510,8510,8510,8510,24
|
|
20241106,092700,108637520,8510,8510,8510,8510,11
|
|
20241106,092600,108543910,8500,8500,8500,8500,379
|
|
20241106,092500,105322410,8510,8510,8510,8510,8
|
|
20241106,092400,105254330,8510,8510,8510,8500,239
|
|
20241106,092300,103220480,8500,8510,8510,8500,180
|
|
20241106,092200,101690280,8510,8500,8510,8500,122
|
|
20241106,092100,100652360,8500,8500,8500,8500,2
|
|
20241106,092000,100635360,8500,8500,8500,8500,96
|
|
20241106,091900,99819360,8500,8500,8500,8500,29
|
|
20241106,091800,99572860,8500,8500,8500,8500,10
|
|
20241106,091700,99487860,8500,8520,8530,8500,905
|
|
20241106,091600,91782650,8520,8510,8520,8510,247
|
|
20241106,091500,89678220,8520,8530,8540,8520,1810
|
|
20241106,091400,74238370,8540,8540,8540,8530,37
|
|
20241106,091300,73922530,8540,8530,8550,8530,517
|
|
20241106,091200,69508320,8550,8520,8550,8520,1346
|
|
20241106,091100,58023500,8530,8510,8530,8510,583
|
|
20241106,091000,53055680,8510,8520,8530,8510,1107
|
|
20241106,090900,43616730,8520,8500,8520,8500,450
|
|
20241106,090800,39783760,8510,8510,8510,8510,2
|
|
20241106,090700,39766740,8510,8510,8510,8510,1
|
|
20241106,090600,39758230,8510,8500,8510,8500,1329
|
|
20241106,090500,28458880,8490,8480,8490,8480,932
|
|
20241106,090400,20554030,8480,8470,8480,8460,964
|
|
20241106,090300,12397490,8480,8480,8480,8480,3
|
|
20241106,090200,12372050,8500,8500,8500,8500,5
|
|
20241106,090100,12329550,8450,8460,8460,8450,212
|
|
20241106,090000,10536140,8520,8520,8520,8460,1238
|