678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201500,660838680,5080,5080,5080,5080,2519
|
|
20241108,201400,660838680,5080,5080,5080,5080,0
|
|
20241108,201300,660838680,5080,5080,5080,5080,0
|
|
20241108,201200,660838680,5080,5080,5080,5080,0
|
|
20241108,201100,660838680,5080,5080,5080,5080,0
|
|
20241108,201000,660838680,5080,5080,5080,5080,0
|
|
20241108,200900,660838680,5080,5080,5080,5080,0
|
|
20241108,200800,660838680,5080,5080,5080,5080,0
|
|
20241108,200700,660838680,5080,5080,5080,5080,0
|
|
20241108,200600,660838680,5080,5080,5080,5080,0
|
|
20241108,200500,660838680,5080,5080,5080,5080,0
|
|
20241108,200400,660838680,5080,5080,5080,5080,0
|
|
20241108,200300,660838680,5080,5080,5080,5080,0
|
|
20241108,200200,660838680,5080,5080,5080,5080,0
|
|
20241108,200100,660838680,5080,5080,5080,5080,0
|
|
20241108,200000,660838680,5080,5080,5080,5080,0
|
|
20241108,195900,660838680,5080,5080,5080,5080,0
|
|
20241108,195800,660838680,5080,5080,5080,5080,0
|
|
20241108,195700,660838680,5080,5080,5080,5080,0
|
|
20241108,195600,660838680,5080,5080,5080,5080,0
|
|
20241108,195500,660838680,5080,5080,5080,5080,0
|
|
20241108,195400,660838680,5080,5080,5080,5080,0
|
|
20241108,195300,660838680,5080,5080,5080,5080,0
|
|
20241108,195200,660838680,5080,5080,5080,5080,0
|
|
20241108,195100,660838680,5080,5080,5080,5080,0
|
|
20241108,195000,660838680,5080,5080,5080,5080,0
|
|
20241108,194900,660838680,5080,5080,5080,5080,0
|
|
20241108,194800,660838680,5080,5080,5080,5080,0
|
|
20241108,194700,660838680,5080,5080,5080,5080,0
|
|
20241108,194600,660838680,5080,5080,5080,5080,0
|
|
20241108,194500,660838680,5080,5080,5080,5080,2519
|
|
20241108,194400,660838680,5080,5080,5080,5080,0
|
|
20241108,194300,660838680,5080,5080,5080,5080,0
|
|
20241108,194200,660838680,5080,5080,5080,5080,0
|
|
20241108,194100,660838680,5080,5080,5080,5080,0
|
|
20241108,194000,660838680,5080,5080,5080,5080,0
|
|
20241108,193900,660838680,5080,5080,5080,5080,0
|
|
20241108,193800,660838680,5080,5080,5080,5080,0
|
|
20241108,193700,660838680,5080,5080,5080,5080,0
|
|
20241108,193600,660838680,5080,5080,5080,5080,0
|
|
20241108,193500,660838680,5080,5080,5080,5080,0
|
|
20241108,193400,660838680,5080,5080,5080,5080,0
|
|
20241108,193300,660838680,5080,5080,5080,5080,0
|
|
20241108,193200,660838680,5080,5080,5080,5080,0
|
|
20241108,193100,660838680,5080,5080,5080,5080,0
|
|
20241108,193000,660838680,5080,5080,5080,5080,0
|
|
20241108,192900,660838680,5080,5080,5080,5080,0
|
|
20241108,192800,660838680,5080,5080,5080,5080,0
|
|
20241108,192700,660838680,5080,5080,5080,5080,0
|
|
20241108,192600,660838680,5080,5080,5080,5080,0
|
|
20241108,192500,660838680,5080,5080,5080,5080,0
|
|
20241108,192400,660838680,5080,5080,5080,5080,0
|
|
20241108,192300,660838680,5080,5080,5080,5080,0
|
|
20241108,192200,660838680,5080,5080,5080,5080,0
|
|
20241108,192100,660838680,5080,5080,5080,5080,0
|
|
20241108,192000,660838680,5080,5080,5080,5080,0
|
|
20241108,191900,660838680,5080,5080,5080,5080,0
|
|
20241108,191800,660838680,5080,5080,5080,5080,0
|
|
20241108,191700,660838680,5080,5080,5080,5080,0
|
|
20241108,191600,660838680,5080,5080,5080,5080,0
|
|
20241108,191500,660838680,5080,5080,5080,5080,2519
|
|
20241108,191400,660838680,5080,5080,5080,5080,0
|
|
20241108,191300,660838680,5080,5080,5080,5080,0
|
|
20241108,191200,660838680,5080,5080,5080,5080,0
|
|
20241108,191100,660838680,5080,5080,5080,5080,0
|
|
20241108,191000,660838680,5080,5080,5080,5080,0
|
|
20241108,190900,660838680,5080,5080,5080,5080,0
|
|
20241108,190800,660838680,5080,5080,5080,5080,0
|
|
20241108,190700,660838680,5080,5080,5080,5080,0
|
|
20241108,190600,660838680,5080,5080,5080,5080,0
|
|
20241108,190500,660838680,5080,5080,5080,5080,0
|
|
20241108,190400,660838680,5080,5080,5080,5080,0
|
|
20241108,190300,660838680,5080,5080,5080,5080,0
|
|
20241108,190200,660838680,5080,5080,5080,5080,0
|
|
20241108,190100,660838680,5080,5080,5080,5080,0
|
|
20241108,190000,660838680,5080,5080,5080,5080,0
|
|
20241108,185900,660838680,5080,5080,5080,5080,0
|
|
20241108,185800,660838680,5080,5080,5080,5080,0
|
|
20241108,185700,660838680,5080,5080,5080,5080,0
|
|
20241108,185600,660838680,5080,5080,5080,5080,0
|
|
20241108,185500,660838680,5080,5080,5080,5080,0
|
|
20241108,185400,660838680,5080,5080,5080,5080,0
|
|
20241108,185300,660838680,5080,5080,5080,5080,0
|
|
20241108,185200,660838680,5080,5080,5080,5080,0
|
|
20241108,185100,660838680,5080,5080,5080,5080,0
|
|
20241108,185000,660838680,5080,5080,5080,5080,0
|
|
20241108,184900,660838680,5080,5080,5080,5080,0
|
|
20241108,184800,660838680,5080,5080,5080,5080,0
|
|
20241108,184700,660838680,5080,5080,5080,5080,0
|
|
20241108,184600,660838680,5080,5080,5080,5080,0
|
|
20241108,184500,660838680,5080,5080,5080,5080,2519
|
|
20241108,184400,660838680,5080,5080,5080,5080,0
|
|
20241108,184300,660838680,5080,5080,5080,5080,0
|
|
20241108,184200,660838680,5080,5080,5080,5080,0
|
|
20241108,184100,660838680,5080,5080,5080,5080,0
|
|
20241108,184000,660838680,5080,5080,5080,5080,0
|
|
20241108,183900,660838680,5080,5080,5080,5080,0
|
|
20241108,183800,660838680,5080,5080,5080,5080,0
|
|
20241108,183700,660838680,5080,5080,5080,5080,0
|
|
20241108,183600,660838680,5080,5080,5080,5080,0
|
|
20241108,183500,660838680,5080,5080,5080,5080,0
|
|
20241108,183400,660838680,5080,5080,5080,5080,0
|
|
20241108,183300,660838680,5080,5080,5080,5080,0
|
|
20241108,183200,660838680,5080,5080,5080,5080,0
|
|
20241108,183100,660838680,5080,5080,5080,5080,0
|
|
20241108,183000,660838680,5080,5080,5080,5080,0
|
|
20241108,182900,660838680,5080,5080,5080,5080,0
|
|
20241108,182800,660838680,5080,5080,5080,5080,0
|
|
20241108,182700,660838680,5080,5080,5080,5080,0
|
|
20241108,182600,660838680,5080,5080,5080,5080,0
|
|
20241108,182500,660838680,5080,5080,5080,5080,0
|
|
20241108,182400,660838680,5080,5080,5080,5080,0
|
|
20241108,182300,660838680,5080,5080,5080,5080,0
|
|
20241108,182200,660838680,5080,5080,5080,5080,0
|
|
20241108,182100,660838680,5080,5080,5080,5080,0
|
|
20241108,182000,660838680,5080,5080,5080,5080,0
|
|
20241108,181900,660838680,5080,5080,5080,5080,0
|
|
20241108,181800,660838680,5080,5080,5080,5080,0
|
|
20241108,181700,660838680,5080,5080,5080,5080,0
|
|
20241108,181600,660838680,5080,5080,5080,5080,0
|
|
20241108,181500,660838680,5080,5080,5080,5080,2519
|
|
20241108,181400,660838680,5080,5080,5080,5080,0
|
|
20241108,181300,660838680,5080,5080,5080,5080,0
|
|
20241108,181200,660838680,5080,5080,5080,5080,0
|
|
20241108,181100,660838680,5080,5080,5080,5080,0
|
|
20241108,181000,660838680,5080,5080,5080,5080,0
|
|
20241108,180900,660838680,5080,5080,5080,5080,0
|
|
20241108,180800,660838680,5080,5080,5080,5080,0
|
|
20241108,180700,660838680,5080,5080,5080,5080,0
|
|
20241108,180600,660838680,5080,5080,5080,5080,0
|
|
20241108,180500,660838680,5080,5080,5080,5080,0
|
|
20241108,180400,660838680,5080,5080,5080,5080,0
|
|
20241108,180300,660838680,5080,5080,5080,5080,0
|
|
20241108,180200,660838680,5080,5080,5080,5080,0
|
|
20241108,180100,660838680,5080,5080,5080,5080,0
|
|
20241108,180000,660838680,5080,5080,5080,5080,0
|
|
20241108,175900,660838680,5080,5080,5080,5080,0
|
|
20241108,175800,660838680,5080,5080,5080,5080,0
|
|
20241108,175700,660838680,5080,5080,5080,5080,0
|
|
20241108,175600,660838680,5080,5080,5080,5080,0
|
|
20241108,175500,660838680,5080,5080,5080,5080,0
|
|
20241108,175400,660838680,5080,5080,5080,5080,0
|
|
20241108,175300,660838680,5080,5080,5080,5080,0
|
|
20241108,175200,660838680,5080,5080,5080,5080,0
|
|
20241108,175100,660838680,5080,5080,5080,5080,0
|
|
20241108,175000,660838680,5080,5080,5080,5080,0
|
|
20241108,174900,660838680,5080,5080,5080,5080,0
|
|
20241108,174800,660838680,5080,5080,5080,5080,0
|
|
20241108,174700,660838680,5080,5080,5080,5080,0
|
|
20241108,174600,660838680,5080,5080,5080,5080,0
|
|
20241108,174500,660838680,5080,5080,5080,5080,2519
|
|
20241108,174400,660838680,5080,5080,5080,5080,0
|
|
20241108,174300,660838680,5080,5080,5080,5080,0
|
|
20241108,174200,660838680,5080,5080,5080,5080,0
|
|
20241108,174100,660838680,5080,5080,5080,5080,0
|
|
20241108,174000,660838680,5080,5080,5080,5080,0
|
|
20241108,173900,660838680,5080,5080,5080,5080,0
|
|
20241108,173800,660838680,5080,5080,5080,5080,0
|
|
20241108,173700,660838680,5080,5080,5080,5080,0
|
|
20241108,173600,660838680,5080,5080,5080,5080,0
|
|
20241108,173500,660838680,5080,5080,5080,5080,0
|
|
20241108,173400,660838680,5080,5080,5080,5080,0
|
|
20241108,173300,660838680,5080,5080,5080,5080,0
|
|
20241108,173200,660838680,5080,5080,5080,5080,0
|
|
20241108,173100,660838680,5080,5080,5080,5080,0
|
|
20241108,173000,660838680,5080,5080,5080,5080,0
|
|
20241108,172900,660838680,5080,5080,5080,5080,0
|
|
20241108,172800,660838680,5080,5080,5080,5080,0
|
|
20241108,172700,660838680,5080,5080,5080,5080,0
|
|
20241108,172600,660838680,5080,5080,5080,5080,0
|
|
20241108,172500,660838680,5080,5080,5080,5080,0
|
|
20241108,172400,660838680,5080,5080,5080,5080,0
|
|
20241108,172300,660838680,5080,5080,5080,5080,0
|
|
20241108,172200,660838680,5080,5080,5080,5080,0
|
|
20241108,172100,660838680,5080,5080,5080,5080,0
|
|
20241108,172000,660838680,5080,5080,5080,5080,0
|
|
20241108,171900,660838680,5080,5080,5080,5080,0
|
|
20241108,171800,660838680,5080,5080,5080,5080,0
|
|
20241108,171700,660838680,5080,5080,5080,5080,0
|
|
20241108,171600,660838680,5080,5080,5080,5080,0
|
|
20241108,171500,660838680,5080,5080,5080,5080,2519
|
|
20241108,171400,660838680,5080,5080,5080,5080,0
|
|
20241108,171300,660838680,5080,5080,5080,5080,0
|
|
20241108,171200,660838680,5080,5080,5080,5080,0
|
|
20241108,171100,660838680,5080,5080,5080,5080,0
|
|
20241108,171000,660838680,5080,5080,5080,5080,0
|
|
20241108,170900,660838680,5080,5080,5080,5080,0
|
|
20241108,170800,660838680,5080,5080,5080,5080,0
|
|
20241108,170700,660838680,5080,5080,5080,5080,0
|
|
20241108,170600,660838680,5080,5080,5080,5080,0
|
|
20241108,170500,660838680,5080,5080,5080,5080,0
|
|
20241108,170400,660838680,5080,5080,5080,5080,0
|
|
20241108,170300,660838680,5080,5080,5080,5080,0
|
|
20241108,170200,660838680,5080,5080,5080,5080,0
|
|
20241108,170100,660838680,5080,5080,5080,5080,0
|
|
20241108,170000,660838680,5080,5080,5080,5080,0
|
|
20241108,165900,660838680,5080,5080,5080,5080,0
|
|
20241108,165800,660838680,5080,5080,5080,5080,0
|
|
20241108,165700,660838680,5080,5080,5080,5080,0
|
|
20241108,165600,660838680,5080,5080,5080,5080,0
|
|
20241108,165500,660838680,5080,5080,5080,5080,0
|
|
20241108,165400,660838680,5080,5080,5080,5080,0
|
|
20241108,165300,660838680,5080,5080,5080,5080,0
|
|
20241108,165200,660838680,5080,5080,5080,5080,0
|
|
20241108,165100,660838680,5080,5080,5080,5080,0
|
|
20241108,165000,660838680,5080,5080,5080,5080,0
|
|
20241108,164900,660838680,5080,5080,5080,5080,0
|
|
20241108,164800,660838680,5080,5080,5080,5080,0
|
|
20241108,164700,660838680,5080,5080,5080,5080,0
|
|
20241108,164600,660838680,5080,5080,5080,5080,0
|
|
20241108,164500,660838680,5080,5080,5080,5080,2519
|
|
20241108,164400,660838680,5080,5080,5080,5080,0
|
|
20241108,164300,660838680,5080,5080,5080,5080,0
|
|
20241108,164200,660838680,5080,5080,5080,5080,0
|
|
20241108,164100,660838680,5080,5080,5080,5080,0
|
|
20241108,164000,660838680,5080,5080,5080,5080,0
|
|
20241108,163900,660838680,5080,5080,5080,5080,0
|
|
20241108,163800,660838680,5080,5080,5080,5080,0
|
|
20241108,163700,660838680,5080,5080,5080,5080,0
|
|
20241108,163600,660838680,5080,5080,5080,5080,0
|
|
20241108,163500,660838680,5080,5080,5080,5080,0
|
|
20241108,163400,660838680,5080,5080,5080,5080,0
|
|
20241108,163300,660838680,5080,5080,5080,5080,0
|
|
20241108,163200,660838680,5080,5080,5080,5080,0
|
|
20241108,163100,660838680,5080,5080,5080,5080,0
|
|
20241108,163000,660838680,5080,5080,5080,5080,0
|
|
20241108,162900,660838680,5080,5080,5080,5080,0
|
|
20241108,162800,660838680,5080,5080,5080,5080,0
|
|
20241108,162700,660838680,5080,5080,5080,5080,0
|
|
20241108,162600,660838680,5080,5080,5080,5080,0
|
|
20241108,162500,660838680,5080,5080,5080,5080,0
|
|
20241108,162400,660838680,5080,5080,5080,5080,0
|
|
20241108,162300,660838680,5080,5080,5080,5080,0
|
|
20241108,162200,660838680,5080,5080,5080,5080,0
|
|
20241108,162100,660838680,5080,5080,5080,5080,0
|
|
20241108,162000,660838680,5080,5080,5080,5080,0
|
|
20241108,161900,660838680,5080,5080,5080,5080,0
|
|
20241108,161800,660838680,5080,5080,5080,5080,0
|
|
20241108,161700,660838680,5080,5080,5080,5080,0
|
|
20241108,161600,660838680,5080,5080,5080,5080,0
|
|
20241108,161500,660838680,5080,5080,5080,5080,2519
|
|
20241108,161400,660838680,5080,5080,5080,5080,0
|
|
20241108,161300,660838680,5080,5080,5080,5080,0
|
|
20241108,161200,660838680,5080,5080,5080,5080,0
|
|
20241108,161100,660838680,5080,5080,5080,5080,0
|
|
20241108,161000,660838680,5080,5080,5080,5080,0
|
|
20241108,160900,660838680,5080,5080,5080,5080,0
|
|
20241108,160800,660838680,5080,5080,5080,5080,0
|
|
20241108,160700,660838680,5080,5080,5080,5080,0
|
|
20241108,160600,660838680,5080,5080,5080,5080,0
|
|
20241108,160500,660838680,5080,5080,5080,5080,0
|
|
20241108,160400,660838680,5080,5080,5080,5080,0
|
|
20241108,160300,660838680,5080,5080,5080,5080,0
|
|
20241108,160200,660838680,5080,5080,5080,5080,0
|
|
20241108,160100,660838680,5080,5080,5080,5080,0
|
|
20241108,160000,660838680,5080,5080,5080,5080,0
|
|
20241108,155900,660838680,5080,5080,5080,5080,0
|
|
20241108,155800,660838680,5080,5080,5080,5080,0
|
|
20241108,155700,660838680,5080,5080,5080,5080,0
|
|
20241108,155600,660838680,5080,5080,5080,5080,0
|
|
20241108,155500,660838680,5080,5080,5080,5080,0
|
|
20241108,155400,660838680,5080,5080,5080,5080,0
|
|
20241108,155300,660838680,5080,5080,5080,5080,0
|
|
20241108,155200,660838680,5080,5080,5080,5080,0
|
|
20241108,155100,660838680,5080,5080,5080,5080,0
|
|
20241108,155000,660838680,5080,5080,5080,5080,0
|
|
20241108,154900,660838680,5080,5080,5080,5080,0
|
|
20241108,154800,660838680,5080,5080,5080,5080,0
|
|
20241108,154700,660838680,5080,5080,5080,5080,0
|
|
20241108,154600,660838680,5080,5080,5080,5080,0
|
|
20241108,154500,660838680,5080,5080,5080,5080,2519
|
|
20241108,154400,660838680,5080,5080,5080,5080,0
|
|
20241108,154300,660838680,5080,5080,5080,5080,0
|
|
20241108,154200,660838680,5080,5080,5080,5080,0
|
|
20241108,154100,660838680,5080,5080,5080,5080,0
|
|
20241108,154000,660838680,5080,5080,5080,5080,0
|
|
20241108,153900,660838680,5080,5080,5080,5080,0
|
|
20241108,153800,660838680,5080,5080,5080,5080,0
|
|
20241108,153700,660838680,5080,5080,5080,5080,0
|
|
20241108,153600,660838680,5080,5080,5080,5080,0
|
|
20241108,153500,660838680,5080,5080,5080,5080,0
|
|
20241108,153400,660838680,5080,5080,5080,5080,0
|
|
20241108,153300,660838680,5080,5080,5080,5080,0
|
|
20241108,153200,660838680,5080,5080,5080,5080,0
|
|
20241108,153100,660838680,5080,5080,5080,5080,0
|
|
20241108,153000,660838680,5080,5080,5080,5080,2519
|
|
20241108,152900,648042160,5130,5130,5130,5130,0
|
|
20241108,152800,648042160,5130,5130,5130,5130,0
|
|
20241108,152700,648042160,5130,5130,5130,5130,0
|
|
20241108,152600,648042160,5130,5130,5130,5130,0
|
|
20241108,152500,648042160,5130,5130,5130,5130,0
|
|
20241108,152400,648042160,5130,5130,5130,5130,0
|
|
20241108,152300,648042160,5130,5130,5130,5130,0
|
|
20241108,152200,648042160,5130,5130,5130,5130,0
|
|
20241108,152100,648042160,5130,5130,5130,5130,0
|
|
20241108,152000,648042160,5130,5130,5130,5130,0
|
|
20241108,151900,648042160,5130,5110,5130,5100,3541
|
|
20241108,151800,629953180,5130,5130,5130,5120,97
|
|
20241108,151700,629456510,5120,5120,5120,5110,214
|
|
20241108,151600,628361830,5120,5110,5120,5110,236
|
|
20241108,151500,627155790,5120,5120,5120,5120,433
|
|
20241108,151400,624938830,5120,5120,5120,5120,0
|
|
20241108,151300,624938830,5120,5120,5120,5120,6
|
|
20241108,151200,624908110,5100,5100,5100,5100,326
|
|
20241108,151100,623245510,5100,5110,5130,5100,2416
|
|
20241108,151000,610917390,5130,5110,5130,5110,495
|
|
20241108,150900,608382850,5120,5120,5120,5120,715
|
|
20241108,150800,604722050,5120,5120,5120,5120,124
|
|
20241108,150700,604087170,5120,5120,5120,5120,130
|
|
20241108,150600,603421570,5120,5120,5120,5120,62
|
|
20241108,150500,603104130,5120,5120,5120,5120,84
|
|
20241108,150400,602674050,5120,5120,5120,5120,8
|
|
20241108,150300,602633090,5120,5120,5120,5120,35
|
|
20241108,150200,602453890,5120,5110,5120,5110,228
|
|
20241108,150100,601288780,5110,5110,5110,5100,151
|
|
20241108,150000,600517290,5110,5110,5110,5110,1
|
|
20241108,145900,600512180,5110,5110,5110,5110,0
|
|
20241108,145800,600512180,5110,5100,5110,5100,1367
|
|
20241108,145700,593539810,5110,5100,5110,5100,85
|
|
20241108,145600,593106260,5110,5110,5110,5110,0
|
|
20241108,145500,593106260,5110,5100,5110,5100,872
|
|
20241108,145400,588658540,5100,5100,5100,5100,462
|
|
20241108,145300,586302340,5100,5100,5100,5100,39
|
|
20241108,145200,586103440,5100,5100,5100,5100,13
|
|
20241108,145100,586037140,5100,5100,5100,5100,230
|
|
20241108,145000,584864140,5100,5100,5100,5100,1
|
|
20241108,144900,584859040,5100,5090,5100,5090,653
|
|
20241108,144800,581534260,5100,5100,5100,5090,222
|
|
20241108,144700,580403540,5100,5100,5100,5100,69
|
|
20241108,144600,580051640,5100,5100,5100,5100,31
|
|
20241108,144500,579893540,5100,5100,5100,5100,18
|
|
20241108,144400,579801740,5100,5100,5100,5100,0
|
|
20241108,144300,579801740,5100,5100,5100,5100,0
|
|
20241108,144200,579801740,5100,5090,5100,5090,41
|
|
20241108,144100,579593030,5100,5100,5100,5090,423
|
|
20241108,144000,577439160,5100,5100,5100,5090,285
|
|
20241108,143900,575985980,5100,5100,5100,5100,0
|
|
20241108,143800,575985980,5100,5100,5100,5100,1
|
|
20241108,143700,575980880,5100,5090,5100,5090,854
|
|
20241108,143600,571633480,5100,5100,5100,5100,0
|
|
20241108,143500,571633480,5100,5100,5100,5100,107
|
|
20241108,143400,571087780,5100,5100,5100,5100,9
|
|
20241108,143300,571041880,5100,5090,5100,5090,1036
|
|
20241108,143200,565767580,5090,5090,5090,5090,47
|
|
20241108,143100,565528350,5090,5090,5090,5090,32
|
|
20241108,143000,565365470,5100,5100,5100,5100,0
|
|
20241108,142900,565365470,5100,5090,5100,5090,149
|
|
20241108,142800,564607010,5090,5090,5090,5090,0
|
|
20241108,142700,564607010,5090,5080,5090,5080,22
|
|
20241108,142600,564495190,5080,5090,5090,5080,58
|
|
20241108,142500,564199980,5090,5070,5090,5070,544
|
|
20241108,142400,561439080,5080,5100,5100,5080,59
|
|
20241108,142300,561138280,5110,5110,5110,5110,0
|
|
20241108,142200,561138280,5110,5100,5110,5100,106
|
|
20241108,142100,560597620,5100,5080,5100,5060,5630
|
|
20241108,142000,532053990,5090,5090,5090,5090,0
|
|
20241108,141900,532053990,5090,5090,5100,5090,421
|
|
20241108,141800,529910970,5100,5100,5100,5100,11
|
|
20241108,141700,529854870,5100,5100,5100,5100,2
|
|
20241108,141600,529844670,5100,5100,5100,5100,63
|
|
20241108,141500,529523370,5100,5090,5100,5080,550
|
|
20241108,141400,526724800,5100,5100,5100,5100,0
|
|
20241108,141300,526724800,5100,5100,5100,5100,2
|
|
20241108,141200,526714600,5110,5110,5110,5110,0
|
|
20241108,141100,526714600,5110,5110,5110,5110,0
|
|
20241108,141000,526714600,5110,5090,5110,5090,532
|
|
20241108,140900,524006080,5110,5100,5110,5100,28
|
|
20241108,140800,523863270,5100,5100,5100,5100,8
|
|
20241108,140700,523822470,5100,5100,5100,5100,0
|
|
20241108,140600,523822470,5100,5100,5100,5100,4
|
|
20241108,140500,523802070,5100,5100,5100,5100,0
|
|
20241108,140400,523802070,5100,5100,5100,5090,180
|
|
20241108,140300,522885510,5110,5110,5110,5110,2
|
|
20241108,140200,522875290,5110,5110,5110,5110,12
|
|
20241108,140100,522813970,5110,5110,5110,5110,2
|
|
20241108,140000,522803750,5110,5110,5110,5110,0
|
|
20241108,135900,522803750,5110,5110,5110,5110,50
|
|
20241108,135800,522548250,5110,5110,5110,5110,57
|
|
20241108,135700,522256980,5100,5090,5110,5090,110
|
|
20241108,135600,521696060,5110,5100,5110,5090,618
|
|
20241108,135500,518547320,5110,5110,5110,5110,56
|
|
20241108,135400,518261160,5110,5110,5110,5110,38
|
|
20241108,135300,518066980,5100,5110,5110,5100,283
|
|
20241108,135200,516623380,5120,5130,5130,5120,70
|
|
20241108,135100,516264570,5120,5130,5130,5120,70
|
|
20241108,135000,515905560,5130,5130,5130,5130,2
|
|
20241108,134900,515895300,5120,5130,5130,5120,50
|
|
20241108,134800,515639110,5120,5120,5120,5120,57
|
|
20241108,134700,515347270,5110,5110,5110,5110,37
|
|
20241108,134600,515158200,5110,5120,5140,5110,959
|
|
20241108,134500,510255750,5140,5140,5140,5140,8
|
|
20241108,134400,510214630,5120,5120,5120,5120,0
|
|
20241108,134300,510214630,5120,5120,5120,5120,173
|
|
20241108,134200,509328870,5140,5140,5140,5140,6
|
|
20241108,134100,509298030,5100,5120,5140,5100,200
|
|
20241108,134000,508274140,5140,5140,5140,5140,0
|
|
20241108,133900,508274140,5140,5100,5150,5100,2608
|
|
20241108,133800,494921770,5130,5130,5130,5130,20
|
|
20241108,133700,494819170,5130,5100,5130,5080,11642
|
|
20241108,133600,435605570,5110,5110,5110,5110,54
|
|
20241108,133500,435329630,5110,5110,5110,5110,46
|
|
20241108,133400,435094570,5110,5110,5110,5110,3
|
|
20241108,133300,435079240,5110,5110,5120,5110,61
|
|
20241108,133200,434767520,5110,5110,5110,5110,50
|
|
20241108,133100,434512020,5110,5110,5110,5110,54
|
|
20241108,133000,434236080,5110,5100,5110,5100,174
|
|
20241108,132900,433347450,5100,5100,5100,5100,0
|
|
20241108,132800,433347450,5100,5100,5100,5100,60
|
|
20241108,132700,433041450,5100,5090,5100,5090,253
|
|
20241108,132600,431753150,5100,5100,5100,5100,254
|
|
20241108,132500,430457750,5100,5100,5100,5090,811
|
|
20241108,132400,426328830,5100,5100,5100,5100,0
|
|
20241108,132300,426328830,5100,5100,5100,5100,60
|
|
20241108,132200,426022830,5100,5100,5100,5100,40
|
|
20241108,132100,425818830,5100,5100,5100,5100,53
|
|
20241108,132000,425548530,5090,5090,5100,5090,45
|
|
20241108,131900,425319380,5090,5090,5100,5090,881
|
|
20241108,131800,420834270,5100,5100,5100,5100,49
|
|
20241108,131700,420584370,5100,5100,5100,5100,150
|
|
20241108,131600,419819370,5100,5100,5100,5100,49
|
|
20241108,131500,419569470,5100,5100,5100,5100,45
|
|
20241108,131400,419339970,5100,5110,5110,5100,112
|
|
20241108,131300,418768240,5110,5110,5110,5110,0
|
|
20241108,131200,418768240,5110,5110,5110,5110,41
|
|
20241108,131100,418558730,5110,5110,5110,5110,118
|
|
20241108,131000,417955750,5100,5100,5110,5100,66
|
|
20241108,130900,417618690,5100,5110,5110,5100,4198
|
|
20241108,130800,396207510,5110,5110,5110,5100,122
|
|
20241108,130700,395585110,5100,5100,5110,5100,363
|
|
20241108,130600,393733270,5110,5110,5110,5110,54
|
|
20241108,130500,393457330,5110,5100,5110,5100,53
|
|
20241108,130400,393186570,5110,5110,5110,5110,63
|
|
20241108,130300,392864640,5100,5100,5110,5100,186
|
|
20241108,130200,391915930,5110,5100,5110,5100,99
|
|
20241108,130100,391410620,5110,5110,5110,5110,51
|
|
20241108,130000,391150010,5110,5100,5110,5100,1280
|
|
20241108,125900,384619210,5100,5100,5100,5100,100
|
|
20241108,125800,384109210,5100,5100,5100,5100,0
|
|
20241108,125700,384109210,5100,5100,5100,5100,0
|
|
20241108,125600,384109210,5100,5100,5100,5100,1
|
|
20241108,125500,384104110,5090,5090,5090,5090,0
|
|
20241108,125400,384104110,5090,5090,5090,5090,0
|
|
20241108,125300,384104110,5090,5090,5090,5090,200
|
|
20241108,125200,383086110,5100,5100,5100,5100,0
|
|
20241108,125100,383086110,5100,5100,5100,5100,0
|
|
20241108,125000,383086110,5100,5100,5100,5100,20
|
|
20241108,124900,382984110,5100,5100,5100,5100,0
|
|
20241108,124800,382984110,5100,5100,5100,5100,3
|
|
20241108,124700,382968810,5100,5100,5100,5100,0
|
|
20241108,124600,382968810,5100,5100,5100,5100,10
|
|
20241108,124500,382917810,5100,5120,5120,5100,274
|
|
20241108,124400,381520110,5110,5100,5110,5100,967
|
|
20241108,124300,376587330,5110,5110,5110,5110,2
|
|
20241108,124200,376577110,5120,5120,5120,5120,0
|
|
20241108,124100,376577110,5120,5120,5120,5120,11
|
|
20241108,124000,376520790,5120,5110,5120,5110,213
|
|
20241108,123900,375432230,5110,5120,5120,5110,7
|
|
20241108,123800,375396410,5120,5120,5120,5120,0
|
|
20241108,123700,375396410,5120,5120,5120,5120,0
|
|
20241108,123600,375396410,5120,5120,5120,5120,0
|
|
20241108,123500,375396410,5120,5100,5120,5100,4
|
|
20241108,123400,375375990,5120,5120,5120,5120,3
|
|
20241108,123300,375360630,5120,5100,5120,5090,212
|
|
20241108,123200,374281150,5120,5110,5120,5110,21
|
|
20241108,123100,374173660,5120,5120,5120,5120,0
|
|
20241108,123000,374173660,5120,5120,5120,5120,0
|
|
20241108,122900,374173660,5120,5120,5120,5120,0
|
|
20241108,122800,374173660,5120,5120,5120,5120,0
|
|
20241108,122700,374173660,5120,5110,5120,5110,106
|
|
20241108,122600,373630950,5120,5120,5120,5120,0
|
|
20241108,122500,373630950,5120,5100,5120,5100,148
|
|
20241108,122400,372876130,5100,5100,5100,5100,0
|
|
20241108,122300,372876130,5100,5100,5100,5100,0
|
|
20241108,122200,372876130,5100,5100,5100,5100,0
|
|
20241108,122100,372876130,5100,5100,5100,5100,4
|
|
20241108,122000,372855730,5100,5070,5100,5070,70
|
|
20241108,121900,372500690,5070,5080,5100,5070,164
|
|
20241108,121800,371668730,5100,5100,5100,5100,0
|
|
20241108,121700,371668730,5100,5100,5100,5100,0
|
|
20241108,121600,371668730,5100,5080,5100,5080,1532
|
|
20241108,121500,363886010,5090,5090,5090,5090,3
|
|
20241108,121400,363870740,5100,5100,5100,5100,6
|
|
20241108,121300,363840140,5100,5100,5100,5100,5
|
|
20241108,121200,363814640,5100,5080,5100,5070,1056
|
|
20241108,121100,358457010,5120,5120,5120,5120,0
|
|
20241108,121000,358457010,5120,5120,5120,5120,0
|
|
20241108,120900,358457010,5120,5090,5120,5070,2196
|
|
20241108,120800,347302240,5120,5090,5120,5070,3456
|
|
20241108,120700,329733440,5120,5100,5120,5100,107
|
|
20241108,120600,329187640,5120,5120,5120,5120,0
|
|
20241108,120500,329187640,5120,5120,5120,5120,0
|
|
20241108,120400,329187640,5120,5120,5120,5120,0
|
|
20241108,120300,329187640,5120,5100,5120,5070,3930
|
|
20241108,120200,309190220,5100,5100,5100,5100,0
|
|
20241108,120100,309190220,5100,5100,5100,5100,540
|
|
20241108,120000,306436220,5110,5110,5110,5110,0
|
|
20241108,115900,306436220,5110,5110,5110,5110,0
|
|
20241108,115800,306436220,5110,5110,5110,5110,106
|
|
20241108,115700,305894560,5110,5110,5110,5110,0
|
|
20241108,115600,305894560,5110,5110,5110,5110,43
|
|
20241108,115500,305674830,5110,5100,5110,5100,71
|
|
20241108,115400,305312710,5110,5100,5110,5100,174
|
|
20241108,115300,304424230,5110,5100,5110,5100,44
|
|
20241108,115200,304199810,5110,5100,5110,5090,219
|
|
20241108,115100,303083180,5110,5110,5110,5110,0
|
|
20241108,115000,303083180,5110,5100,5110,5100,153
|
|
20241108,114900,302301560,5100,5100,5100,5100,1
|
|
20241108,114800,302296460,5100,5100,5100,5100,0
|
|
20241108,114700,302296460,5100,5100,5100,5100,78
|
|
20241108,114600,301898660,5100,5100,5100,5100,0
|
|
20241108,114500,301898660,5100,5100,5100,5100,107
|
|
20241108,114400,301352960,5100,5100,5100,5100,0
|
|
20241108,114300,301352960,5100,5100,5100,5100,0
|
|
20241108,114200,301352960,5100,5100,5100,5100,5
|
|
20241108,114100,301327460,5100,5100,5100,5100,0
|
|
20241108,114000,301327460,5100,5100,5100,5100,136
|
|
20241108,113900,300633860,5100,5100,5100,5100,3
|
|
20241108,113800,300618560,5100,5100,5100,5100,0
|
|
20241108,113700,300618560,5100,5100,5100,5100,64
|
|
20241108,113600,300292160,5100,5090,5100,5090,32
|
|
20241108,113500,300129260,5100,5100,5100,5090,14
|
|
20241108,113400,300057880,5100,5100,5100,5100,20
|
|
20241108,113300,299955880,5100,5100,5100,5100,117
|
|
20241108,113200,299359180,5100,5100,5110,5100,750
|
|
20241108,113100,295534000,5110,5110,5110,5110,0
|
|
20241108,113000,295534000,5110,5110,5110,5110,0
|
|
20241108,112900,295534000,5110,5110,5110,5110,0
|
|
20241108,112800,295534000,5110,5110,5110,5110,0
|
|
20241108,112700,295534000,5110,5110,5110,5110,0
|
|
20241108,112600,295534000,5110,5100,5110,5100,289
|
|
20241108,112500,294059990,5110,5110,5110,5110,0
|
|
20241108,112400,294059990,5110,5110,5110,5110,6
|
|
20241108,112300,294029330,5110,5100,5110,5100,42
|
|
20241108,112200,293815110,5120,5120,5120,5120,0
|
|
20241108,112100,293815110,5120,5120,5120,5120,0
|
|
20241108,112000,293815110,5120,5110,5120,5110,205
|
|
20241108,111900,292767510,5120,5120,5120,5120,10
|
|
20241108,111800,292716310,5120,5120,5120,5120,0
|
|
20241108,111700,292716310,5120,5110,5120,5110,491
|
|
20241108,111600,290205330,5120,5120,5120,5120,0
|
|
20241108,111500,290205330,5120,5120,5120,5120,0
|
|
20241108,111400,290205330,5120,5120,5120,5120,0
|
|
20241108,111300,290205330,5120,5090,5120,5090,908
|
|
20241108,111200,285582200,5110,5110,5110,5110,21
|
|
20241108,111100,285474890,5120,5100,5120,5100,191
|
|
20241108,111000,284500740,5100,5100,5100,5100,1014
|
|
20241108,110900,279329340,5100,5100,5100,5100,0
|
|
20241108,110800,279329340,5100,5100,5100,5100,4
|
|
20241108,110700,279308940,5120,5120,5120,5120,0
|
|
20241108,110600,279308940,5120,5120,5120,5120,0
|
|
20241108,110500,279308940,5120,5100,5120,5090,604
|
|
20241108,110400,276229110,5090,5090,5090,5090,0
|
|
20241108,110300,276229110,5090,5100,5120,5090,311
|
|
20241108,110200,274642960,5120,5120,5120,5120,10
|
|
20241108,110100,274591760,5120,5120,5120,5120,10
|
|
20241108,110000,274540560,5120,5110,5120,5110,32
|
|
20241108,105900,274377020,5120,5120,5120,5120,0
|
|
20241108,105800,274377020,5120,5120,5120,5120,0
|
|
20241108,105700,274377020,5120,5120,5120,5120,0
|
|
20241108,105600,274377020,5120,5120,5120,5120,1
|
|
20241108,105500,274371900,5110,5110,5110,5110,13
|
|
20241108,105400,274305470,5110,5110,5110,5110,3
|
|
20241108,105300,274290140,5110,5100,5110,5100,696
|
|
20241108,105200,270738760,5100,5100,5100,5100,833
|
|
20241108,105100,266490460,5110,5110,5110,5110,9
|
|
20241108,105000,266444470,5120,5120,5120,5120,0
|
|
20241108,104900,266444470,5120,5120,5120,5120,1
|
|
20241108,104800,266439350,5120,5120,5130,5120,890
|
|
20241108,104700,261882020,5120,5120,5120,5120,0
|
|
20241108,104600,261882020,5120,5120,5120,5120,0
|
|
20241108,104500,261882020,5120,5100,5120,5100,32
|
|
20241108,104400,261718780,5120,5120,5120,5100,74
|
|
20241108,104300,261340900,5120,5110,5120,5110,7
|
|
20241108,104200,261305110,5120,5120,5120,5120,0
|
|
20241108,104100,261305110,5120,5120,5120,5120,0
|
|
20241108,104000,261305110,5120,5120,5120,5120,5
|
|
20241108,103900,261279510,5120,5120,5120,5120,17
|
|
20241108,103800,261192470,5110,5110,5110,5110,665
|
|
20241108,103700,257794320,5120,5120,5120,5120,0
|
|
20241108,103600,257794320,5120,5120,5120,5120,0
|
|
20241108,103500,257794320,5120,5120,5120,5120,9
|
|
20241108,103400,257748240,5120,5120,5120,5120,114
|
|
20241108,103300,257164560,5120,5120,5120,5120,42
|
|
20241108,103200,256949520,5130,5130,5130,5130,0
|
|
20241108,103100,256949520,5130,5130,5130,5130,0
|
|
20241108,103000,256949520,5130,5130,5130,5130,53
|
|
20241108,102900,256677630,5130,5130,5130,5120,103
|
|
20241108,102800,256149300,5130,5130,5130,5130,72
|
|
20241108,102700,255779940,5120,5120,5120,5120,31
|
|
20241108,102600,255621220,5120,5120,5120,5120,93
|
|
20241108,102500,255145060,5120,5120,5120,5120,14
|
|
20241108,102400,255073380,5110,5110,5110,5110,1010
|
|
20241108,102300,249912280,5110,5110,5110,5110,0
|
|
20241108,102200,249912280,5110,5110,5110,5110,5
|
|
20241108,102100,249886730,5080,5080,5080,5080,0
|
|
20241108,102000,249886730,5080,5120,5120,5080,2013
|
|
20241108,101900,239635420,5130,5130,5130,5130,5
|
|
20241108,101800,239609770,5130,5130,5130,5130,67
|
|
20241108,101700,239266060,5110,5110,5110,5110,10
|
|
20241108,101600,239214960,5100,5100,5100,5100,0
|
|
20241108,101500,239214960,5100,5110,5130,5100,1719
|
|
20241108,101400,230445990,5100,5110,5110,5100,582
|
|
20241108,101300,227474650,5110,5130,5130,5110,1320
|
|
20241108,101200,220722930,5130,5130,5140,5130,666
|
|
20241108,101100,217306190,5140,5150,5150,5140,645
|
|
20241108,101000,213990730,5140,5140,5140,5140,757
|
|
20241108,100900,210099750,5150,5150,5150,5150,0
|
|
20241108,100800,210099750,5150,5150,5150,5150,99
|
|
20241108,100700,209589900,5150,5160,5160,5150,188
|
|
20241108,100600,208621690,5160,5160,5160,5150,454
|
|
20241108,100500,206282220,5160,5160,5160,5160,2
|
|
20241108,100400,206271900,5160,5160,5160,5160,140
|
|
20241108,100300,205549500,5160,5150,5160,5150,95
|
|
20241108,100200,205059310,5160,5160,5160,5160,0
|
|
20241108,100100,205059310,5160,5150,5160,5150,107
|
|
20241108,100000,204508150,5150,5150,5150,5150,13
|
|
20241108,095900,204441200,5140,5140,5140,5140,0
|
|
20241108,095800,204441200,5140,5140,5160,5140,168
|
|
20241108,095700,203576640,5150,5150,5150,5140,225
|
|
20241108,095600,202418090,5150,5150,5150,5150,127
|
|
20241108,095500,201764040,5150,5150,5150,5150,391
|
|
20241108,095400,199750390,5160,5160,5160,5160,357
|
|
20241108,095300,197908270,5160,5160,5160,5160,25
|
|
20241108,095200,197779270,5160,5160,5160,5160,1144
|
|
20241108,095100,191876230,5160,5160,5160,5160,4
|
|
20241108,095000,191855590,5160,5150,5160,5150,1876
|
|
20241108,094900,182177180,5150,5150,5150,5150,28
|
|
20241108,094800,182032980,5160,5150,5160,5150,1970
|
|
20241108,094700,171887070,5150,5150,5150,5150,2
|
|
20241108,094600,171876770,5150,5150,5150,5150,0
|
|
20241108,094500,171876770,5150,5160,5160,5150,232
|
|
20241108,094400,170681650,5160,5150,5160,5150,1303
|
|
20241108,094300,163971170,5150,5150,5150,5150,156
|
|
20241108,094200,163167770,5150,5150,5150,5150,115
|
|
20241108,094100,162575520,5150,5150,5150,5150,81
|
|
20241108,094000,162158370,5150,5150,5150,5150,78
|
|
20241108,093900,161756670,5150,5150,5150,5150,152
|
|
20241108,093800,160973870,5140,5140,5140,5140,101
|
|
20241108,093700,160454730,5140,5150,5150,5140,85
|
|
20241108,093600,160017070,5140,5140,5140,5140,3
|
|
20241108,093500,160001650,5140,5150,5150,5140,479
|
|
20241108,093400,157537800,5140,5130,5140,5130,2715
|
|
20241108,093300,143582800,5130,5120,5130,5120,372
|
|
20241108,093200,141676260,5140,5100,5140,5100,106
|
|
20241108,093100,141132580,5080,5120,5130,5080,4240
|
|
20241108,093000,119492330,5130,5140,5140,5130,3
|
|
20241108,092900,119476930,5140,5140,5140,5140,32
|
|
20241108,092800,119312450,5140,5120,5140,5120,265
|
|
20241108,092700,117950410,5110,5110,5110,5110,393
|
|
20241108,092600,115942180,5110,5110,5110,5110,9
|
|
20241108,092500,115896190,5110,5110,5110,5110,862
|
|
20241108,092400,111491370,5120,5130,5130,5120,775
|
|
20241108,092300,107523260,5130,5130,5130,5130,5
|
|
20241108,092200,107497610,5130,5130,5130,5130,701
|
|
20241108,092100,103901480,5120,5140,5140,5120,419
|
|
20241108,092000,101752090,5140,5130,5140,5130,144
|
|
20241108,091900,101012080,5130,5130,5130,5120,140
|
|
20241108,091800,100293980,5130,5130,5130,5130,12
|
|
20241108,091700,100232420,5130,5130,5130,5130,251
|
|
20241108,091600,98944790,5140,5140,5140,5140,196
|
|
20241108,091500,97937350,5140,5150,5150,5140,13
|
|
20241108,091400,97870450,5150,5150,5150,5150,1100
|
|
20241108,091300,92205450,5150,5160,5160,5140,4387
|
|
20241108,091200,69603900,5160,5150,5160,5150,115
|
|
20241108,091100,69010650,5140,5140,5140,5140,0
|
|
20241108,091000,69010650,5140,5140,5140,5140,582
|
|
20241108,090900,66019170,5150,5160,5160,5150,1574
|
|
20241108,090800,57911470,5160,5160,5160,5160,1000
|
|
20241108,090700,52751470,5160,5160,5170,5160,332
|
|
20241108,090600,51037410,5170,5150,5170,5150,261
|
|
20241108,090500,49688900,5150,5150,5160,5150,926
|
|
20241108,090400,44913320,5140,5130,5140,5130,3770
|
|
20241108,090300,25542290,5140,5100,5140,5100,1026
|
|
20241108,090200,20308650,5100,5130,5130,5100,1527
|
|
20241108,090100,12502320,5120,5120,5120,5110,943
|
|
20241108,090000,7675220,5110,5110,5110,5110,1502
|