590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,184600,1021014710,8430,8430,8430,8430,0
|
|
20241108,184500,1021014710,8430,8430,8430,8430,0
|
|
20241108,184400,1021014710,8430,8430,8430,8430,0
|
|
20241108,184300,1021014710,8430,8430,8430,8430,0
|
|
20241108,184200,1021014710,8430,8430,8430,8430,0
|
|
20241108,184100,1021014710,8430,8430,8430,8430,0
|
|
20241108,184000,1021014710,8430,8430,8430,8430,0
|
|
20241108,183900,1021014710,8430,8430,8430,8430,0
|
|
20241108,183800,1021014710,8430,8430,8430,8430,0
|
|
20241108,183700,1021014710,8430,8430,8430,8430,0
|
|
20241108,183600,1021014710,8430,8430,8430,8430,0
|
|
20241108,183500,1021014710,8430,8430,8430,8430,0
|
|
20241108,183400,1021014710,8430,8430,8430,8430,0
|
|
20241108,183300,1021014710,8430,8430,8430,8430,0
|
|
20241108,183200,1021014710,8430,8430,8430,8430,0
|
|
20241108,183100,1021014710,8430,8430,8430,8430,0
|
|
20241108,183000,1021014710,8430,8430,8430,8430,0
|
|
20241108,182900,1021014710,8430,8430,8430,8430,0
|
|
20241108,182800,1021014710,8430,8430,8430,8430,0
|
|
20241108,182700,1021014710,8430,8430,8430,8430,0
|
|
20241108,182600,1021014710,8430,8430,8430,8430,0
|
|
20241108,182500,1021014710,8430,8430,8430,8430,0
|
|
20241108,182400,1021014710,8430,8430,8430,8430,0
|
|
20241108,182300,1021014710,8430,8430,8430,8430,0
|
|
20241108,182200,1021014710,8430,8430,8430,8430,0
|
|
20241108,182100,1021014710,8430,8430,8430,8430,0
|
|
20241108,182000,1021014710,8430,8430,8430,8430,0
|
|
20241108,181900,1021014710,8430,8430,8430,8430,0
|
|
20241108,181800,1021014710,8430,8430,8430,8430,0
|
|
20241108,181700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,181600,1021014710,8430,8430,8430,8430,0
|
|
20241108,181500,1021014710,8430,8430,8430,8430,0
|
|
20241108,181400,1021014710,8430,8430,8430,8430,0
|
|
20241108,181300,1021014710,8430,8430,8430,8430,0
|
|
20241108,181200,1021014710,8430,8430,8430,8430,0
|
|
20241108,181100,1021014710,8430,8430,8430,8430,0
|
|
20241108,181000,1021014710,8430,8430,8430,8430,0
|
|
20241108,180900,1021014710,8430,8430,8430,8430,0
|
|
20241108,180800,1021014710,8430,8430,8430,8430,0
|
|
20241108,180700,1021014710,8430,8430,8430,8430,0
|
|
20241108,180600,1021014710,8430,8430,8430,8430,0
|
|
20241108,180500,1021014710,8430,8430,8430,8430,0
|
|
20241108,180400,1021014710,8430,8430,8430,8430,0
|
|
20241108,180300,1021014710,8430,8430,8430,8430,0
|
|
20241108,180200,1021014710,8430,8430,8430,8430,0
|
|
20241108,180100,1021014710,8430,8430,8430,8430,0
|
|
20241108,180000,1021014710,8430,8430,8430,8430,0
|
|
20241108,175900,1021014710,8430,8430,8430,8430,0
|
|
20241108,175800,1021014710,8430,8430,8430,8430,0
|
|
20241108,175700,1021014710,8430,8430,8430,8430,0
|
|
20241108,175600,1021014710,8430,8430,8430,8430,0
|
|
20241108,175500,1021014710,8430,8430,8430,8430,0
|
|
20241108,175400,1021014710,8430,8430,8430,8430,0
|
|
20241108,175300,1021014710,8430,8430,8430,8430,0
|
|
20241108,175200,1021014710,8430,8430,8430,8430,0
|
|
20241108,175100,1021014710,8430,8430,8430,8430,0
|
|
20241108,175000,1021014710,8430,8430,8430,8430,0
|
|
20241108,174900,1021014710,8430,8430,8430,8430,0
|
|
20241108,174800,1021014710,8430,8430,8430,8430,0
|
|
20241108,174700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,174600,1021014710,8430,8430,8430,8430,0
|
|
20241108,174500,1021014710,8430,8430,8430,8430,0
|
|
20241108,174400,1021014710,8430,8430,8430,8430,0
|
|
20241108,174300,1021014710,8430,8430,8430,8430,0
|
|
20241108,174200,1021014710,8430,8430,8430,8430,0
|
|
20241108,174100,1021014710,8430,8430,8430,8430,0
|
|
20241108,174000,1021014710,8430,8430,8430,8430,0
|
|
20241108,173900,1021014710,8430,8430,8430,8430,0
|
|
20241108,173800,1021014710,8430,8430,8430,8430,0
|
|
20241108,173700,1021014710,8430,8430,8430,8430,0
|
|
20241108,173600,1021014710,8430,8430,8430,8430,0
|
|
20241108,173500,1021014710,8430,8430,8430,8430,0
|
|
20241108,173400,1021014710,8430,8430,8430,8430,0
|
|
20241108,173300,1021014710,8430,8430,8430,8430,0
|
|
20241108,173200,1021014710,8430,8430,8430,8430,0
|
|
20241108,173100,1021014710,8430,8430,8430,8430,0
|
|
20241108,173000,1021014710,8430,8430,8430,8430,0
|
|
20241108,172900,1021014710,8430,8430,8430,8430,0
|
|
20241108,172800,1021014710,8430,8430,8430,8430,0
|
|
20241108,172700,1021014710,8430,8430,8430,8430,0
|
|
20241108,172600,1021014710,8430,8430,8430,8430,0
|
|
20241108,172500,1021014710,8430,8430,8430,8430,0
|
|
20241108,172400,1021014710,8430,8430,8430,8430,0
|
|
20241108,172300,1021014710,8430,8430,8430,8430,0
|
|
20241108,172200,1021014710,8430,8430,8430,8430,0
|
|
20241108,172100,1021014710,8430,8430,8430,8430,0
|
|
20241108,172000,1021014710,8430,8430,8430,8430,0
|
|
20241108,171900,1021014710,8430,8430,8430,8430,0
|
|
20241108,171800,1021014710,8430,8430,8430,8430,0
|
|
20241108,171700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,171600,1021014710,8430,8430,8430,8430,0
|
|
20241108,171500,1021014710,8430,8430,8430,8430,0
|
|
20241108,171400,1021014710,8430,8430,8430,8430,0
|
|
20241108,171300,1021014710,8430,8430,8430,8430,0
|
|
20241108,171200,1021014710,8430,8430,8430,8430,0
|
|
20241108,171100,1021014710,8430,8430,8430,8430,0
|
|
20241108,171000,1021014710,8430,8430,8430,8430,0
|
|
20241108,170900,1021014710,8430,8430,8430,8430,0
|
|
20241108,170800,1021014710,8430,8430,8430,8430,0
|
|
20241108,170700,1021014710,8430,8430,8430,8430,0
|
|
20241108,170600,1021014710,8430,8430,8430,8430,0
|
|
20241108,170500,1021014710,8430,8430,8430,8430,0
|
|
20241108,170400,1021014710,8430,8430,8430,8430,0
|
|
20241108,170300,1021014710,8430,8430,8430,8430,0
|
|
20241108,170200,1021014710,8430,8430,8430,8430,0
|
|
20241108,170100,1021014710,8430,8430,8430,8430,0
|
|
20241108,170000,1021014710,8430,8430,8430,8430,0
|
|
20241108,165900,1021014710,8430,8430,8430,8430,0
|
|
20241108,165800,1021014710,8430,8430,8430,8430,0
|
|
20241108,165700,1021014710,8430,8430,8430,8430,0
|
|
20241108,165600,1021014710,8430,8430,8430,8430,0
|
|
20241108,165500,1021014710,8430,8430,8430,8430,0
|
|
20241108,165400,1021014710,8430,8430,8430,8430,0
|
|
20241108,165300,1021014710,8430,8430,8430,8430,0
|
|
20241108,165200,1021014710,8430,8430,8430,8430,0
|
|
20241108,165100,1021014710,8430,8430,8430,8430,0
|
|
20241108,165000,1021014710,8430,8430,8430,8430,0
|
|
20241108,164900,1021014710,8430,8430,8430,8430,0
|
|
20241108,164800,1021014710,8430,8430,8430,8430,0
|
|
20241108,164700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,164600,1021014710,8430,8430,8430,8430,0
|
|
20241108,164500,1021014710,8430,8430,8430,8430,0
|
|
20241108,164400,1021014710,8430,8430,8430,8430,0
|
|
20241108,164300,1021014710,8430,8430,8430,8430,0
|
|
20241108,164200,1021014710,8430,8430,8430,8430,0
|
|
20241108,164100,1021014710,8430,8430,8430,8430,0
|
|
20241108,164000,1021014710,8430,8430,8430,8430,0
|
|
20241108,163900,1021014710,8430,8430,8430,8430,0
|
|
20241108,163800,1021014710,8430,8430,8430,8430,0
|
|
20241108,163700,1021014710,8430,8430,8430,8430,0
|
|
20241108,163600,1021014710,8430,8430,8430,8430,0
|
|
20241108,163500,1021014710,8430,8430,8430,8430,0
|
|
20241108,163400,1021014710,8430,8430,8430,8430,0
|
|
20241108,163300,1021014710,8430,8430,8430,8430,0
|
|
20241108,163200,1021014710,8430,8430,8430,8430,0
|
|
20241108,163100,1021014710,8430,8430,8430,8430,0
|
|
20241108,163000,1021014710,8430,8430,8430,8430,0
|
|
20241108,162900,1021014710,8430,8430,8430,8430,0
|
|
20241108,162800,1021014710,8430,8430,8430,8430,0
|
|
20241108,162700,1021014710,8430,8430,8430,8430,0
|
|
20241108,162600,1021014710,8430,8430,8430,8430,0
|
|
20241108,162500,1021014710,8430,8430,8430,8430,0
|
|
20241108,162400,1021014710,8430,8430,8430,8430,0
|
|
20241108,162300,1021014710,8430,8430,8430,8430,0
|
|
20241108,162200,1021014710,8430,8430,8430,8430,0
|
|
20241108,162100,1021014710,8430,8430,8430,8430,0
|
|
20241108,162000,1021014710,8430,8430,8430,8430,0
|
|
20241108,161900,1021014710,8430,8430,8430,8430,0
|
|
20241108,161800,1021014710,8430,8430,8430,8430,0
|
|
20241108,161700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,161600,1021014710,8430,8430,8430,8430,0
|
|
20241108,161500,1021014710,8430,8430,8430,8430,0
|
|
20241108,161400,1021014710,8430,8430,8430,8430,0
|
|
20241108,161300,1021014710,8430,8430,8430,8430,0
|
|
20241108,161200,1021014710,8430,8430,8430,8430,0
|
|
20241108,161100,1021014710,8430,8430,8430,8430,0
|
|
20241108,161000,1021014710,8430,8430,8430,8430,0
|
|
20241108,160900,1021014710,8430,8430,8430,8430,0
|
|
20241108,160800,1021014710,8430,8430,8430,8430,0
|
|
20241108,160700,1021014710,8430,8430,8430,8430,0
|
|
20241108,160600,1021014710,8430,8430,8430,8430,0
|
|
20241108,160500,1021014710,8430,8430,8430,8430,0
|
|
20241108,160400,1021014710,8430,8430,8430,8430,0
|
|
20241108,160300,1021014710,8430,8430,8430,8430,0
|
|
20241108,160200,1021014710,8430,8430,8430,8430,0
|
|
20241108,160100,1021014710,8430,8430,8430,8430,0
|
|
20241108,160000,1021014710,8430,8430,8430,8430,0
|
|
20241108,155900,1021014710,8430,8430,8430,8430,0
|
|
20241108,155800,1021014710,8430,8430,8430,8430,0
|
|
20241108,155700,1021014710,8430,8430,8430,8430,0
|
|
20241108,155600,1021014710,8430,8430,8430,8430,0
|
|
20241108,155500,1021014710,8430,8430,8430,8430,0
|
|
20241108,155400,1021014710,8430,8430,8430,8430,0
|
|
20241108,155300,1021014710,8430,8430,8430,8430,0
|
|
20241108,155200,1021014710,8430,8430,8430,8430,0
|
|
20241108,155100,1021014710,8430,8430,8430,8430,0
|
|
20241108,155000,1021014710,8430,8430,8430,8430,0
|
|
20241108,154900,1021014710,8430,8430,8430,8430,0
|
|
20241108,154800,1021014710,8430,8430,8430,8430,0
|
|
20241108,154700,1021014710,8430,8430,8430,8430,2845
|
|
20241108,154600,1021014710,8430,8430,8430,8430,0
|
|
20241108,154500,1021014710,8430,8430,8430,8430,0
|
|
20241108,154400,1021014710,8430,8430,8430,8430,0
|
|
20241108,154300,1021014710,8430,8430,8430,8430,0
|
|
20241108,154200,1021014710,8430,8430,8430,8430,0
|
|
20241108,154100,1021014710,8430,8430,8430,8430,0
|
|
20241108,154000,1021014710,8430,8430,8430,8430,0
|
|
20241108,153900,1021014710,8430,8430,8430,8430,0
|
|
20241108,153800,1021014710,8430,8430,8430,8430,0
|
|
20241108,153700,1021014710,8430,8430,8430,8430,0
|
|
20241108,153600,1021014710,8430,8430,8430,8430,0
|
|
20241108,153500,1021014710,8430,8430,8430,8430,0
|
|
20241108,153400,1021014710,8430,8430,8430,8430,0
|
|
20241108,153300,1021014710,8430,8430,8430,8430,0
|
|
20241108,153200,1021014710,8430,8430,8430,8430,0
|
|
20241108,153100,1021014710,8430,8430,8430,8430,0
|
|
20241108,153000,1021014710,8430,8430,8430,8430,2845
|
|
20241108,152900,997031360,8400,8400,8400,8400,0
|
|
20241108,152800,997031360,8400,8400,8400,8400,0
|
|
20241108,152700,997031360,8400,8400,8400,8400,0
|
|
20241108,152600,997031360,8400,8400,8400,8400,0
|
|
20241108,152500,997031360,8400,8400,8400,8400,0
|
|
20241108,152400,997031360,8400,8400,8400,8400,0
|
|
20241108,152300,997031360,8400,8400,8400,8400,0
|
|
20241108,152200,997031360,8400,8400,8400,8400,0
|
|
20241108,152100,997031360,8400,8400,8400,8400,0
|
|
20241108,152000,997031360,8400,8400,8400,8400,0
|
|
20241108,151900,997031360,8400,8390,8400,8380,353
|
|
20241108,151800,994069550,8390,8390,8390,8380,118
|
|
20241108,151700,993079550,8390,8380,8390,8380,412
|
|
20241108,151600,989626470,8380,8380,8380,8380,97
|
|
20241108,151500,988813610,8380,8380,8380,8380,72
|
|
20241108,151400,988210250,8380,8380,8380,8380,44
|
|
20241108,151300,987841530,8380,8380,8380,8370,757
|
|
20241108,151200,981499870,8380,8380,8380,8380,47
|
|
20241108,151100,981106010,8380,8380,8380,8380,215
|
|
20241108,151000,979304310,8370,8370,8370,8370,400
|
|
20241108,150900,975956310,8370,8370,8370,8370,283
|
|
20241108,150800,973587600,8370,8370,8370,8370,0
|
|
20241108,150700,973587600,8370,8380,8380,8370,2558
|
|
20241108,150600,952162440,8380,8380,8380,8370,291
|
|
20241108,150500,949725740,8380,8380,8380,8370,174
|
|
20241108,150400,948267710,8380,8380,8380,8380,11
|
|
20241108,150300,948175530,8380,8370,8380,8370,291
|
|
20241108,150200,945739610,8370,8370,8370,8370,696
|
|
20241108,150100,939914090,8370,8380,8380,8370,213
|
|
20241108,150000,938130280,8370,8380,8380,8370,2
|
|
20241108,145900,938113530,8380,8370,8380,8370,169
|
|
20241108,145800,936698990,8380,8370,8380,8370,703
|
|
20241108,145700,930812850,8380,8380,8390,8380,252
|
|
20241108,145600,928701080,8380,8390,8390,8380,406
|
|
20241108,145500,925297770,8380,8390,8390,8380,86
|
|
20241108,145400,924576280,8390,8380,8390,8380,49
|
|
20241108,145300,924165510,8390,8390,8390,8390,0
|
|
20241108,145200,924165510,8390,8390,8390,8390,0
|
|
20241108,145100,924165510,8390,8390,8390,8390,0
|
|
20241108,145000,924165510,8390,8390,8390,8390,89
|
|
20241108,144900,923418800,8390,8390,8390,8390,2
|
|
20241108,144800,923402020,8390,8390,8390,8390,201
|
|
20241108,144700,921715630,8390,8390,8390,8390,172
|
|
20241108,144600,920272550,8390,8390,8390,8390,0
|
|
20241108,144500,920272550,8390,8390,8390,8390,8
|
|
20241108,144400,920205430,8380,8380,8390,8380,12
|
|
20241108,144300,920104860,8390,8380,8390,8380,80
|
|
20241108,144200,919434350,8380,8370,8380,8370,2
|
|
20241108,144100,919417600,8370,8370,8370,8370,899
|
|
20241108,144000,911892970,8390,8380,8390,8380,68
|
|
20241108,143900,911323120,8380,8380,8380,8380,276
|
|
20241108,143800,909010240,8380,8370,8380,8370,561
|
|
20241108,143700,904313660,8370,8370,8370,8370,0
|
|
20241108,143600,904313660,8370,8370,8370,8370,0
|
|
20241108,143500,904313660,8370,8370,8370,8370,46
|
|
20241108,143400,903928640,8370,8370,8370,8370,539
|
|
20241108,143300,899417210,8370,8370,8370,8370,7
|
|
20241108,143200,899358620,8360,8360,8360,8360,148
|
|
20241108,143100,898121340,8360,8360,8360,8360,486
|
|
20241108,143000,894058380,8360,8360,8360,8360,502
|
|
20241108,142900,889861660,8360,8360,8360,8360,192
|
|
20241108,142800,888256540,8370,8370,8380,8370,362
|
|
20241108,142700,885226590,8370,8370,8370,8370,138
|
|
20241108,142600,884071530,8370,8360,8370,8360,54
|
|
20241108,142500,883619600,8370,8370,8370,8370,50
|
|
20241108,142400,883201100,8370,8370,8370,8370,143
|
|
20241108,142300,882004190,8370,8370,8370,8370,10
|
|
20241108,142200,881920490,8370,8350,8370,8350,580
|
|
20241108,142100,877077410,8370,8370,8370,8350,170
|
|
20241108,142000,875656510,8370,8370,8370,8370,22
|
|
20241108,141900,875472370,8370,8370,8370,8370,163
|
|
20241108,141800,874108060,8370,8370,8370,8370,53
|
|
20241108,141700,873664450,8370,8370,8370,8370,80
|
|
20241108,141600,872994850,8370,8370,8370,8370,0
|
|
20241108,141500,872994850,8370,8370,8370,8370,2
|
|
20241108,141400,872978110,8350,8360,8370,8350,370
|
|
20241108,141300,869886890,8370,8360,8370,8360,382
|
|
20241108,141200,866692870,8370,8370,8370,8370,6
|
|
20241108,141100,866642650,8370,8360,8370,8360,65
|
|
20241108,141000,866099110,8360,8370,8370,8360,43
|
|
20241108,140900,865739230,8360,8380,8380,8360,7
|
|
20241108,140800,865680670,8400,8390,8400,8340,10162
|
|
20241108,140700,780710770,8390,8400,8400,8390,2159
|
|
20241108,140600,762580040,8410,8410,8410,8410,36
|
|
20241108,140500,762277280,8410,8410,8410,8410,4
|
|
20241108,140400,762243640,8410,8410,8410,8410,0
|
|
20241108,140300,762243640,8410,8410,8410,8410,6
|
|
20241108,140200,762193180,8400,8400,8400,8400,0
|
|
20241108,140100,762193180,8400,8410,8410,8400,1382
|
|
20241108,140000,750583560,8400,8400,8400,8400,3
|
|
20241108,135900,750558360,8410,8410,8410,8410,40
|
|
20241108,135800,750221960,8410,8410,8410,8410,20
|
|
20241108,135700,750053760,8430,8430,8430,8430,166
|
|
20241108,135600,748654380,8430,8410,8440,8410,494
|
|
20241108,135500,744499440,8410,8410,8410,8400,70
|
|
20241108,135400,743911240,8400,8400,8400,8400,70
|
|
20241108,135300,743323240,8400,8400,8400,8400,215
|
|
20241108,135200,741517240,8410,8410,8410,8410,126
|
|
20241108,135100,740457580,8410,8400,8410,8400,12
|
|
20241108,135000,740356680,8400,8400,8400,8400,100
|
|
20241108,134900,739516680,8410,8410,8410,8410,0
|
|
20241108,134800,739516680,8410,8410,8410,8410,0
|
|
20241108,134700,739516680,8410,8410,8410,8410,10
|
|
20241108,134600,739432580,8400,8400,8400,8400,0
|
|
20241108,134500,739432580,8400,8400,8400,8400,0
|
|
20241108,134400,739432580,8400,8400,8400,8400,108
|
|
20241108,134300,738525380,8400,8400,8400,8400,64
|
|
20241108,134200,737987780,8400,8400,8400,8400,0
|
|
20241108,134100,737987780,8400,8400,8400,8400,0
|
|
20241108,134000,737987780,8400,8400,8400,8400,10
|
|
20241108,133900,737903780,8400,8400,8400,8400,79
|
|
20241108,133800,737240180,8390,8390,8390,8390,444
|
|
20241108,133700,733515020,8400,8400,8400,8400,558
|
|
20241108,133600,728827820,8410,8410,8410,8410,1
|
|
20241108,133500,728819410,8410,8410,8410,8410,0
|
|
20241108,133400,728819410,8410,8410,8410,8410,2
|
|
20241108,133300,728802590,8410,8410,8410,8410,0
|
|
20241108,133200,728802590,8410,8410,8410,8410,1
|
|
20241108,133100,728794180,8410,8410,8410,8410,52
|
|
20241108,133000,728356860,8410,8410,8410,8410,50
|
|
20241108,132900,727936360,8410,8410,8410,8410,29
|
|
20241108,132800,727692470,8400,8400,8400,8400,454
|
|
20241108,132700,723878870,8400,8400,8400,8400,430
|
|
20241108,132600,720266870,8400,8400,8400,8400,758
|
|
20241108,132500,713899670,8400,8380,8400,8380,574
|
|
20241108,132400,709078110,8400,8400,8400,8400,20
|
|
20241108,132300,708910110,8400,8400,8400,8400,1
|
|
20241108,132200,708901710,8400,8400,8400,8400,1
|
|
20241108,132100,708893310,8400,8400,8400,8400,1
|
|
20241108,132000,708884910,8380,8390,8400,8380,4035
|
|
20241108,131900,675049300,8400,8400,8400,8390,5247
|
|
20241108,131800,631000800,8400,8410,8410,8400,1220
|
|
20241108,131700,620752250,8400,8420,8420,8400,173
|
|
20241108,131600,619297930,8400,8420,8420,8400,4181
|
|
20241108,131500,584135300,8420,8420,8420,8420,17
|
|
20241108,131400,583992160,8430,8430,8430,8430,1
|
|
20241108,131300,583983730,8430,8430,8430,8430,0
|
|
20241108,131200,583983730,8430,8430,8430,8430,1
|
|
20241108,131100,583975300,8420,8420,8420,8420,1
|
|
20241108,131000,583966880,8410,8410,8410,8410,0
|
|
20241108,130900,583966880,8410,8410,8410,8410,0
|
|
20241108,130800,583966880,8410,8420,8420,8410,198
|
|
20241108,130700,582300470,8430,8430,8430,8430,9
|
|
20241108,130600,582224600,8430,8420,8430,8420,1230
|
|
20241108,130500,571867800,8430,8440,8440,8430,333
|
|
20241108,130400,569059800,8440,8440,8440,8440,0
|
|
20241108,130300,569059800,8440,8440,8440,8440,0
|
|
20241108,130200,569059800,8440,8440,8440,8440,4
|
|
20241108,130100,569026040,8440,8440,8440,8440,0
|
|
20241108,130000,569026040,8440,8440,8440,8440,3
|
|
20241108,125900,569000720,8430,8430,8430,8430,1
|
|
20241108,125800,568992290,8440,8440,8440,8440,1
|
|
20241108,125700,568983850,8440,8440,8440,8440,0
|
|
20241108,125600,568983850,8440,8430,8440,8430,37
|
|
20241108,125500,568671930,8420,8420,8430,8420,35
|
|
20241108,125400,568377210,8420,8420,8420,8420,101
|
|
20241108,125300,567526790,8430,8420,8430,8420,13
|
|
20241108,125200,567417320,8430,8430,8430,8430,2
|
|
20241108,125100,567400460,8420,8430,8430,8420,256
|
|
20241108,125000,565244880,8440,8430,8440,8430,26
|
|
20241108,124900,565025690,8430,8430,8430,8430,31
|
|
20241108,124800,564764360,8430,8430,8430,8430,0
|
|
20241108,124700,564764360,8430,8420,8430,8420,3
|
|
20241108,124600,564739080,8430,8430,8430,8430,5
|
|
20241108,124500,564696930,8430,8420,8430,8420,115
|
|
20241108,124400,563728130,8430,8420,8430,8420,32
|
|
20241108,124300,563458670,8420,8420,8430,8420,336
|
|
20241108,124200,560629540,8420,8430,8430,8420,156
|
|
20241108,124100,559314820,8440,8440,8440,8440,2
|
|
20241108,124000,559297940,8440,8440,8440,8440,2
|
|
20241108,123900,559281060,8430,8430,8430,8430,1
|
|
20241108,123800,559272630,8440,8440,8440,8440,4
|
|
20241108,123700,559238870,8440,8440,8440,8440,1
|
|
20241108,123600,559230430,8430,8430,8430,8430,100
|
|
20241108,123500,558387430,8440,8440,8440,8430,64
|
|
20241108,123400,557847280,8440,8440,8440,8440,3
|
|
20241108,123300,557821960,8440,8440,8440,8440,0
|
|
20241108,123200,557821960,8440,8430,8440,8430,258
|
|
20241108,123100,555647010,8430,8440,8440,8430,4
|
|
20241108,123000,555613260,8430,8430,8430,8430,1
|
|
20241108,122900,555604830,8450,8430,8450,8420,301
|
|
20241108,122800,553070060,8430,8440,8450,8430,27
|
|
20241108,122700,552842220,8450,8450,8450,8450,0
|
|
20241108,122600,552842220,8450,8440,8450,8440,16
|
|
20241108,122500,552707140,8450,8450,8450,8450,2
|
|
20241108,122400,552690240,8450,8450,8450,8450,10
|
|
20241108,122300,552605740,8450,8450,8450,8450,2
|
|
20241108,122200,552588840,8460,8460,8460,8460,3
|
|
20241108,122100,552563460,8460,8460,8460,8460,0
|
|
20241108,122000,552563460,8460,8460,8460,8460,1
|
|
20241108,121900,552555000,8450,8450,8450,8450,3
|
|
20241108,121800,552529650,8460,8460,8460,8460,0
|
|
20241108,121700,552529650,8460,8460,8460,8460,6
|
|
20241108,121600,552478890,8460,8440,8460,8440,157
|
|
20241108,121500,551153790,8430,8430,8430,8430,419
|
|
20241108,121400,547621620,8440,8430,8440,8430,3
|
|
20241108,121300,547596310,8420,8440,8440,8420,851
|
|
20241108,121200,540429100,8440,8440,8440,8440,0
|
|
20241108,121100,540429100,8440,8440,8440,8430,202
|
|
20241108,121000,538724810,8450,8460,8460,8440,366
|
|
20241108,120900,535635110,8460,8460,8460,8460,10
|
|
20241108,120800,535550510,8460,8460,8460,8460,2
|
|
20241108,120700,535533590,8460,8450,8460,8450,77
|
|
20241108,120600,534882260,8440,8440,8440,8430,79
|
|
20241108,120500,534216270,8440,8460,8460,8440,41
|
|
20241108,120400,533870210,8460,8460,8460,8460,23
|
|
20241108,120300,533675630,8460,8460,8460,8460,0
|
|
20241108,120200,533675630,8460,8460,8460,8450,258
|
|
20241108,120100,531494280,8460,8460,8460,8460,9
|
|
20241108,120000,531418140,8450,8450,8450,8450,1
|
|
20241108,115900,531409690,8450,8440,8450,8440,146
|
|
20241108,115800,530177420,8440,8460,8460,8430,4673
|
|
20241108,115700,490766480,8450,8460,8460,8450,8
|
|
20241108,115600,490698810,8460,8460,8460,8450,28
|
|
20241108,115500,490462050,8460,8450,8460,8450,6
|
|
20241108,115400,490411300,8450,8470,8470,8450,2
|
|
20241108,115300,490394380,8470,8470,8470,8470,21
|
|
20241108,115200,490216510,8450,8470,8470,8450,170
|
|
20241108,115100,488778850,8460,8460,8460,8460,304
|
|
20241108,115000,486207010,8470,8470,8470,8460,457
|
|
20241108,114900,482337420,8470,8480,8480,8470,50
|
|
20241108,114800,481913860,8480,8480,8480,8480,8
|
|
20241108,114700,481846020,8470,8480,8480,8470,91
|
|
20241108,114600,481075230,8470,8480,8480,8470,2
|
|
20241108,114500,481058280,8480,8480,8480,8480,426
|
|
20241108,114400,477445800,8480,8480,8490,8480,72
|
|
20241108,114300,476835220,8490,8490,8490,8490,10
|
|
20241108,114200,476750320,8490,8490,8490,8480,355
|
|
20241108,114100,473739770,8490,8490,8490,8490,8
|
|
20241108,114000,473671850,8490,8500,8500,8490,1040
|
|
20241108,113900,464842240,8490,8490,8490,8490,45
|
|
20241108,113800,464460190,8490,8490,8490,8490,5
|
|
20241108,113700,464417740,8490,8490,8500,8490,13
|
|
20241108,113600,464307340,8490,8490,8490,8490,1
|
|
20241108,113500,464298850,8490,8490,8490,8490,1
|
|
20241108,113400,464290360,8490,8490,8490,8490,5
|
|
20241108,113300,464247910,8490,8490,8490,8480,40
|
|
20241108,113200,463908320,8490,8490,8490,8490,4
|
|
20241108,113100,463874360,8490,8490,8490,8490,0
|
|
20241108,113000,463874360,8490,8490,8490,8490,13
|
|
20241108,112900,463763990,8490,8480,8490,8480,24
|
|
20241108,112800,463560240,8480,8480,8480,8480,2
|
|
20241108,112700,463543280,8490,8490,8490,8490,2
|
|
20241108,112600,463526300,8490,8490,8490,8490,1
|
|
20241108,112500,463517810,8490,8490,8490,8490,1
|
|
20241108,112400,463509320,8480,8480,8500,8480,227
|
|
20241108,112300,461584320,8500,8480,8500,8480,30
|
|
20241108,112200,461329800,8480,8500,8500,8480,17
|
|
20241108,112100,461185420,8500,8480,8500,8480,10
|
|
20241108,112000,461100440,8480,8500,8500,8480,17
|
|
20241108,111900,460956240,8500,8500,8500,8500,2
|
|
20241108,111800,460939240,8500,8500,8500,8500,15
|
|
20241108,111700,460811740,8480,8480,8500,8480,28
|
|
20241108,111600,460574200,8480,8490,8490,8480,105
|
|
20241108,111500,459683040,8490,8490,8490,8490,116
|
|
20241108,111400,458698200,8490,8480,8490,8480,5
|
|
20241108,111300,458655780,8480,8480,8480,8480,1
|
|
20241108,111200,458647300,8490,8490,8490,8490,3
|
|
20241108,111100,458621830,8490,8490,8490,8490,2
|
|
20241108,111000,458604850,8490,8490,8490,8490,2
|
|
20241108,110900,458587870,8490,8490,8490,8470,424
|
|
20241108,110800,454989750,8490,8490,8490,8490,190
|
|
20241108,110700,453376650,8490,8490,8490,8490,20
|
|
20241108,110600,453206850,8490,8500,8500,8490,3
|
|
20241108,110500,453181360,8500,8480,8500,8480,2
|
|
20241108,110400,453164380,8490,8490,8490,8490,6
|
|
20241108,110300,453113440,8500,8500,8500,8500,2
|
|
20241108,110200,453096440,8500,8500,8500,8500,7
|
|
20241108,110100,453036940,8510,8510,8510,8510,0
|
|
20241108,110000,453036940,8510,8480,8510,8480,179
|
|
20241108,105900,451518960,8480,8520,8520,8480,31
|
|
20241108,105800,451255960,8520,8520,8520,8520,5
|
|
20241108,105700,451213360,8520,8520,8520,8520,4
|
|
20241108,105600,451179280,8520,8520,8520,8480,9
|
|
20241108,105500,451102720,8520,8480,8520,8480,7
|
|
20241108,105400,451043120,8510,8500,8510,8500,352
|
|
20241108,105300,448049600,8490,8500,8500,8490,26
|
|
20241108,105200,447828850,8500,8510,8510,8500,23
|
|
20241108,105100,447633340,8510,8510,8510,8510,1
|
|
20241108,105000,447624830,8520,8520,8520,8520,11
|
|
20241108,104900,447531110,8510,8490,8510,8490,329
|
|
20241108,104800,444737760,8490,8490,8490,8490,1
|
|
20241108,104700,444729270,8490,8490,8490,8490,2
|
|
20241108,104600,444712290,8490,8490,8490,8490,0
|
|
20241108,104500,444712290,8490,8490,8490,8490,1
|
|
20241108,104400,444703800,8480,8480,8480,8480,226
|
|
20241108,104300,442787320,8450,8490,8490,8440,2260
|
|
20241108,104200,423692490,8500,8500,8500,8500,1
|
|
20241108,104100,423683990,8490,8500,8500,8490,70
|
|
20241108,104000,423089670,8450,8450,8450,8450,0
|
|
20241108,103900,423089670,8450,8490,8500,8450,4415
|
|
20241108,103800,385670810,8500,8500,8500,8500,23
|
|
20241108,103700,385475310,8500,8510,8510,8500,419
|
|
20241108,103600,381912080,8530,8530,8530,8530,1
|
|
20241108,103500,381903550,8530,8530,8530,8530,1
|
|
20241108,103400,381895020,8530,8530,8530,8530,0
|
|
20241108,103300,381895020,8530,8530,8530,8530,2
|
|
20241108,103200,381877960,8530,8530,8530,8530,12
|
|
20241108,103100,381775600,8500,8520,8520,8500,683
|
|
20241108,103000,375965750,8530,8520,8530,8520,12
|
|
20241108,102900,375863490,8530,8530,8530,8530,1
|
|
20241108,102800,375854960,8520,8530,8530,8520,552
|
|
20241108,102700,371151900,8530,8540,8540,8530,508
|
|
20241108,102600,366817900,8540,8540,8540,8540,1
|
|
20241108,102500,366809360,8540,8540,8540,8540,0
|
|
20241108,102400,366809360,8540,8540,8540,8540,152
|
|
20241108,102300,365511280,8540,8540,8540,8540,401
|
|
20241108,102200,362086740,8520,8520,8520,8520,73
|
|
20241108,102100,361464780,8520,8540,8540,8520,5
|
|
20241108,102000,361422160,8540,8540,8540,8540,2
|
|
20241108,101900,361405080,8520,8540,8540,8520,137
|
|
20241108,101800,360235180,8540,8530,8540,8530,106
|
|
20241108,101700,359330990,8530,8530,8530,8530,60
|
|
20241108,101600,358819190,8540,8540,8540,8530,113
|
|
20241108,101500,357854670,8540,8540,8540,8540,1
|
|
20241108,101400,357846130,8530,8530,8530,8530,20
|
|
20241108,101300,357675530,8540,8520,8540,8520,11
|
|
20241108,101200,357581750,8520,8540,8540,8520,30
|
|
20241108,101100,357326130,8540,8540,8540,8540,0
|
|
20241108,101000,357326130,8540,8540,8540,8540,2
|
|
20241108,100900,357309050,8540,8540,8540,8540,4
|
|
20241108,100800,357274890,8510,8530,8530,8510,1112
|
|
20241108,100700,347809590,8530,8540,8540,8530,1780
|
|
20241108,100600,332625990,8550,8550,8550,8540,278
|
|
20241108,100500,330251590,8540,8540,8540,8540,1
|
|
20241108,100400,330243050,8560,8540,8560,8540,7
|
|
20241108,100300,330183150,8560,8560,8560,8560,3
|
|
20241108,100200,330157470,8560,8540,8560,8540,4
|
|
20241108,100100,330123270,8560,8560,8560,8560,5
|
|
20241108,100000,330080470,8540,8540,8540,8540,2735
|
|
20241108,095900,306723570,8540,8540,8540,8540,43
|
|
20241108,095800,306356350,8560,8560,8560,8540,108
|
|
20241108,095700,305432850,8560,8570,8570,8560,19
|
|
20241108,095600,305270190,8570,8570,8570,8570,140
|
|
20241108,095500,304070390,8570,8560,8570,8540,80
|
|
20241108,095400,303385650,8570,8570,8570,8570,128
|
|
20241108,095300,302288690,8560,8560,8560,8560,83
|
|
20241108,095200,301578210,8570,8570,8570,8570,13
|
|
20241108,095100,301466800,8570,8570,8570,8570,51
|
|
20241108,095000,301029730,8580,8580,8580,8580,0
|
|
20241108,094900,301029730,8580,8540,8580,8540,266
|
|
20241108,094800,298751580,8560,8560,8560,8560,2
|
|
20241108,094700,298734460,8540,8560,8560,8540,198
|
|
20241108,094600,297041520,8560,8550,8560,8550,102
|
|
20241108,094500,296169400,8570,8570,8570,8570,1
|
|
20241108,094400,296160830,8570,8570,8570,8570,10
|
|
20241108,094300,296075130,8570,8580,8580,8570,176
|
|
20241108,094200,294566800,8540,8580,8580,8540,412
|
|
20241108,094100,291047000,8580,8580,8580,8580,120
|
|
20241108,094000,290017400,8580,8580,8580,8580,3
|
|
20241108,093900,289991660,8580,8580,8580,8580,63
|
|
20241108,093800,289451120,8580,8580,8580,8580,106
|
|
20241108,093700,288541640,8590,8580,8590,8570,415
|
|
20241108,093600,284981050,8590,8590,8590,8580,204
|
|
20241108,093500,283229190,8590,8580,8590,8580,1936
|
|
20241108,093400,266618300,8580,8540,8580,8540,1159
|
|
20241108,093300,256689830,8550,8560,8560,8550,39
|
|
20241108,093200,256356360,8560,8560,8560,8560,0
|
|
20241108,093100,256356360,8560,8560,8560,8560,11
|
|
20241108,093000,256262200,8570,8570,8570,8540,507
|
|
20241108,092900,251932330,8570,8570,8570,8570,78
|
|
20241108,092800,251263870,8570,8540,8570,8540,10
|
|
20241108,092700,251178410,8570,8580,8580,8570,192
|
|
20241108,092600,249532950,8580,8580,8580,8580,101
|
|
20241108,092500,248666370,8580,8550,8580,8550,1032
|
|
20241108,092400,239822490,8540,8570,8570,8540,93
|
|
20241108,092300,239028210,8560,8540,8560,8540,297
|
|
20241108,092200,236488910,8560,8550,8560,8550,2
|
|
20241108,092100,236471800,8550,8540,8550,8490,2402
|
|
20241108,092000,215961190,8490,8510,8530,8490,1213
|
|
20241108,091900,205662160,8510,8540,8550,8490,590
|
|
20241108,091800,200642820,8550,8550,8550,8550,8
|
|
20241108,091700,200574420,8530,8550,8550,8530,556
|
|
20241108,091600,195830620,8550,8550,8550,8550,99
|
|
20241108,091500,194984170,8550,8570,8570,8550,221
|
|
20241108,091400,193092470,8570,8560,8570,8560,580
|
|
20241108,091300,188127220,8560,8540,8570,8530,1979
|
|
20241108,091200,171184470,8540,8530,8540,8530,514
|
|
20241108,091100,166799420,8540,8540,8540,8540,0
|
|
20241108,091000,166799420,8540,8500,8540,8470,693
|
|
20241108,090900,160889580,8460,8500,8500,8460,321
|
|
20241108,090800,158172180,8500,8530,8530,8500,402
|
|
20241108,090700,154750740,8530,8530,8530,8530,667
|
|
20241108,090600,149061230,8530,8500,8530,8500,2994
|
|
20241108,090500,123525770,8490,8490,8490,8470,442
|
|
20241108,090400,119773610,8490,8440,8490,8440,138
|
|
20241108,090300,118603960,8440,8490,8490,8440,4234
|
|
20241108,090200,82841710,8450,8450,8490,8450,439
|
|
20241108,090100,79121000,8440,8430,8490,8430,2447
|
|
20241108,090000,58473270,8510,8440,8510,8380,6907
|