671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200800,994609450,8120,8120,8120,8120,2069
|
|
20241107,200700,994609450,8120,8120,8120,8120,0
|
|
20241107,200600,994609450,8120,8120,8120,8120,0
|
|
20241107,200500,994609450,8120,8120,8120,8120,0
|
|
20241107,200400,994609450,8120,8120,8120,8120,0
|
|
20241107,200300,994609450,8120,8120,8120,8120,0
|
|
20241107,200200,994609450,8120,8120,8120,8120,0
|
|
20241107,200100,994609450,8120,8120,8120,8120,0
|
|
20241107,200000,994609450,8120,8120,8120,8120,0
|
|
20241107,195900,994609450,8120,8120,8120,8120,0
|
|
20241107,195800,994609450,8120,8120,8120,8120,0
|
|
20241107,195700,994609450,8120,8120,8120,8120,0
|
|
20241107,195600,994609450,8120,8120,8120,8120,0
|
|
20241107,195500,994609450,8120,8120,8120,8120,0
|
|
20241107,195400,994609450,8120,8120,8120,8120,0
|
|
20241107,195300,994609450,8120,8120,8120,8120,0
|
|
20241107,195200,994609450,8120,8120,8120,8120,0
|
|
20241107,195100,994609450,8120,8120,8120,8120,0
|
|
20241107,195000,994609450,8120,8120,8120,8120,0
|
|
20241107,194900,994609450,8120,8120,8120,8120,0
|
|
20241107,194800,994609450,8120,8120,8120,8120,0
|
|
20241107,194700,994609450,8120,8120,8120,8120,0
|
|
20241107,194600,994609450,8120,8120,8120,8120,0
|
|
20241107,194500,994609450,8120,8120,8120,8120,0
|
|
20241107,194400,994609450,8120,8120,8120,8120,0
|
|
20241107,194300,994609450,8120,8120,8120,8120,0
|
|
20241107,194200,994609450,8120,8120,8120,8120,0
|
|
20241107,194100,994609450,8120,8120,8120,8120,0
|
|
20241107,194000,994609450,8120,8120,8120,8120,0
|
|
20241107,193900,994609450,8120,8120,8120,8120,0
|
|
20241107,193800,994609450,8120,8120,8120,8120,2069
|
|
20241107,193700,994609450,8120,8120,8120,8120,0
|
|
20241107,193600,994609450,8120,8120,8120,8120,0
|
|
20241107,193500,994609450,8120,8120,8120,8120,0
|
|
20241107,193400,994609450,8120,8120,8120,8120,0
|
|
20241107,193300,994609450,8120,8120,8120,8120,0
|
|
20241107,193200,994609450,8120,8120,8120,8120,0
|
|
20241107,193100,994609450,8120,8120,8120,8120,0
|
|
20241107,193000,994609450,8120,8120,8120,8120,0
|
|
20241107,192900,994609450,8120,8120,8120,8120,0
|
|
20241107,192800,994609450,8120,8120,8120,8120,0
|
|
20241107,192700,994609450,8120,8120,8120,8120,0
|
|
20241107,192600,994609450,8120,8120,8120,8120,0
|
|
20241107,192500,994609450,8120,8120,8120,8120,0
|
|
20241107,192400,994609450,8120,8120,8120,8120,0
|
|
20241107,192300,994609450,8120,8120,8120,8120,0
|
|
20241107,192200,994609450,8120,8120,8120,8120,0
|
|
20241107,192100,994609450,8120,8120,8120,8120,0
|
|
20241107,192000,994609450,8120,8120,8120,8120,0
|
|
20241107,191900,994609450,8120,8120,8120,8120,0
|
|
20241107,191800,994609450,8120,8120,8120,8120,0
|
|
20241107,191700,994609450,8120,8120,8120,8120,0
|
|
20241107,191600,994609450,8120,8120,8120,8120,0
|
|
20241107,191500,994609450,8120,8120,8120,8120,0
|
|
20241107,191400,994609450,8120,8120,8120,8120,0
|
|
20241107,191300,994609450,8120,8120,8120,8120,0
|
|
20241107,191200,994609450,8120,8120,8120,8120,0
|
|
20241107,191100,994609450,8120,8120,8120,8120,0
|
|
20241107,191000,994609450,8120,8120,8120,8120,0
|
|
20241107,190900,994609450,8120,8120,8120,8120,0
|
|
20241107,190800,994609450,8120,8120,8120,8120,2069
|
|
20241107,190700,994609450,8120,8120,8120,8120,0
|
|
20241107,190600,994609450,8120,8120,8120,8120,0
|
|
20241107,190500,994609450,8120,8120,8120,8120,0
|
|
20241107,190400,994609450,8120,8120,8120,8120,0
|
|
20241107,190300,994609450,8120,8120,8120,8120,0
|
|
20241107,190200,994609450,8120,8120,8120,8120,0
|
|
20241107,190100,994609450,8120,8120,8120,8120,0
|
|
20241107,190000,994609450,8120,8120,8120,8120,0
|
|
20241107,185900,994609450,8120,8120,8120,8120,0
|
|
20241107,185800,994609450,8120,8120,8120,8120,0
|
|
20241107,185700,994609450,8120,8120,8120,8120,0
|
|
20241107,185600,994609450,8120,8120,8120,8120,0
|
|
20241107,185500,994609450,8120,8120,8120,8120,0
|
|
20241107,185400,994609450,8120,8120,8120,8120,0
|
|
20241107,185300,994609450,8120,8120,8120,8120,0
|
|
20241107,185200,994609450,8120,8120,8120,8120,0
|
|
20241107,185100,994609450,8120,8120,8120,8120,0
|
|
20241107,185000,994609450,8120,8120,8120,8120,0
|
|
20241107,184900,994609450,8120,8120,8120,8120,0
|
|
20241107,184800,994609450,8120,8120,8120,8120,0
|
|
20241107,184700,994609450,8120,8120,8120,8120,0
|
|
20241107,184600,994609450,8120,8120,8120,8120,0
|
|
20241107,184500,994609450,8120,8120,8120,8120,0
|
|
20241107,184400,994609450,8120,8120,8120,8120,0
|
|
20241107,184300,994609450,8120,8120,8120,8120,0
|
|
20241107,184200,994609450,8120,8120,8120,8120,0
|
|
20241107,184100,994609450,8120,8120,8120,8120,0
|
|
20241107,184000,994609450,8120,8120,8120,8120,0
|
|
20241107,183900,994609450,8120,8120,8120,8120,0
|
|
20241107,183800,994609450,8120,8120,8120,8120,2069
|
|
20241107,183700,994609450,8120,8120,8120,8120,0
|
|
20241107,183600,994609450,8120,8120,8120,8120,0
|
|
20241107,183500,994609450,8120,8120,8120,8120,0
|
|
20241107,183400,994609450,8120,8120,8120,8120,0
|
|
20241107,183300,994609450,8120,8120,8120,8120,0
|
|
20241107,183200,994609450,8120,8120,8120,8120,0
|
|
20241107,183100,994609450,8120,8120,8120,8120,0
|
|
20241107,183000,994609450,8120,8120,8120,8120,0
|
|
20241107,182900,994609450,8120,8120,8120,8120,0
|
|
20241107,182800,994609450,8120,8120,8120,8120,0
|
|
20241107,182700,994609450,8120,8120,8120,8120,0
|
|
20241107,182600,994609450,8120,8120,8120,8120,0
|
|
20241107,182500,994609450,8120,8120,8120,8120,0
|
|
20241107,182400,994609450,8120,8120,8120,8120,0
|
|
20241107,182300,994609450,8120,8120,8120,8120,0
|
|
20241107,182200,994609450,8120,8120,8120,8120,0
|
|
20241107,182100,994609450,8120,8120,8120,8120,0
|
|
20241107,182000,994609450,8120,8120,8120,8120,0
|
|
20241107,181900,994609450,8120,8120,8120,8120,0
|
|
20241107,181800,994609450,8120,8120,8120,8120,0
|
|
20241107,181700,994609450,8120,8120,8120,8120,0
|
|
20241107,181600,994609450,8120,8120,8120,8120,0
|
|
20241107,181500,994609450,8120,8120,8120,8120,0
|
|
20241107,181400,994609450,8120,8120,8120,8120,0
|
|
20241107,181300,994609450,8120,8120,8120,8120,0
|
|
20241107,181200,994609450,8120,8120,8120,8120,0
|
|
20241107,181100,994609450,8120,8120,8120,8120,0
|
|
20241107,181000,994609450,8120,8120,8120,8120,0
|
|
20241107,180900,994609450,8120,8120,8120,8120,0
|
|
20241107,180800,994609450,8120,8120,8120,8120,2069
|
|
20241107,180700,994609450,8120,8120,8120,8120,0
|
|
20241107,180600,994609450,8120,8120,8120,8120,0
|
|
20241107,180500,994609450,8120,8120,8120,8120,0
|
|
20241107,180400,994609450,8120,8120,8120,8120,0
|
|
20241107,180300,994609450,8120,8120,8120,8120,0
|
|
20241107,180200,994609450,8120,8120,8120,8120,0
|
|
20241107,180100,994609450,8120,8120,8120,8120,0
|
|
20241107,180000,994609450,8120,8120,8120,8120,0
|
|
20241107,175900,994609450,8120,8120,8120,8120,0
|
|
20241107,175800,994609450,8120,8120,8120,8120,0
|
|
20241107,175700,994609450,8120,8120,8120,8120,0
|
|
20241107,175600,994609450,8120,8120,8120,8120,0
|
|
20241107,175500,994609450,8120,8120,8120,8120,0
|
|
20241107,175400,994609450,8120,8120,8120,8120,0
|
|
20241107,175300,994609450,8120,8120,8120,8120,0
|
|
20241107,175200,994609450,8120,8120,8120,8120,0
|
|
20241107,175100,994609450,8120,8120,8120,8120,0
|
|
20241107,175000,994609450,8120,8120,8120,8120,0
|
|
20241107,174900,994609450,8120,8120,8120,8120,0
|
|
20241107,174800,994609450,8120,8120,8120,8120,0
|
|
20241107,174700,994609450,8120,8120,8120,8120,0
|
|
20241107,174600,994609450,8120,8120,8120,8120,0
|
|
20241107,174500,994609450,8120,8120,8120,8120,0
|
|
20241107,174400,994609450,8120,8120,8120,8120,0
|
|
20241107,174300,994609450,8120,8120,8120,8120,0
|
|
20241107,174200,994609450,8120,8120,8120,8120,0
|
|
20241107,174100,994609450,8120,8120,8120,8120,0
|
|
20241107,174000,994609450,8120,8120,8120,8120,0
|
|
20241107,173900,994609450,8120,8120,8120,8120,0
|
|
20241107,173800,994609450,8120,8120,8120,8120,2069
|
|
20241107,173700,994609450,8120,8120,8120,8120,0
|
|
20241107,173600,994609450,8120,8120,8120,8120,0
|
|
20241107,173500,994609450,8120,8120,8120,8120,0
|
|
20241107,173400,994609450,8120,8120,8120,8120,0
|
|
20241107,173300,994609450,8120,8120,8120,8120,0
|
|
20241107,173200,994609450,8120,8120,8120,8120,0
|
|
20241107,173100,994609450,8120,8120,8120,8120,0
|
|
20241107,173000,994609450,8120,8120,8120,8120,0
|
|
20241107,172900,994609450,8120,8120,8120,8120,0
|
|
20241107,172800,994609450,8120,8120,8120,8120,0
|
|
20241107,172700,994609450,8120,8120,8120,8120,0
|
|
20241107,172600,994609450,8120,8120,8120,8120,0
|
|
20241107,172500,994609450,8120,8120,8120,8120,0
|
|
20241107,172400,994609450,8120,8120,8120,8120,0
|
|
20241107,172300,994609450,8120,8120,8120,8120,0
|
|
20241107,172200,994609450,8120,8120,8120,8120,0
|
|
20241107,172100,994609450,8120,8120,8120,8120,0
|
|
20241107,172000,994609450,8120,8120,8120,8120,0
|
|
20241107,171900,994609450,8120,8120,8120,8120,0
|
|
20241107,171800,994609450,8120,8120,8120,8120,0
|
|
20241107,171700,994609450,8120,8120,8120,8120,0
|
|
20241107,171600,994609450,8120,8120,8120,8120,0
|
|
20241107,171500,994609450,8120,8120,8120,8120,0
|
|
20241107,171400,994609450,8120,8120,8120,8120,0
|
|
20241107,171300,994609450,8120,8120,8120,8120,0
|
|
20241107,171200,994609450,8120,8120,8120,8120,0
|
|
20241107,171100,994609450,8120,8120,8120,8120,0
|
|
20241107,171000,994609450,8120,8120,8120,8120,0
|
|
20241107,170900,994609450,8120,8120,8120,8120,0
|
|
20241107,170800,994609450,8120,8120,8120,8120,2069
|
|
20241107,170700,994609450,8120,8120,8120,8120,0
|
|
20241107,170600,994609450,8120,8120,8120,8120,0
|
|
20241107,170500,994609450,8120,8120,8120,8120,0
|
|
20241107,170400,994609450,8120,8120,8120,8120,0
|
|
20241107,170300,994609450,8120,8120,8120,8120,0
|
|
20241107,170200,994609450,8120,8120,8120,8120,0
|
|
20241107,170100,994609450,8120,8120,8120,8120,0
|
|
20241107,170000,994609450,8120,8120,8120,8120,0
|
|
20241107,165900,994609450,8120,8120,8120,8120,0
|
|
20241107,165800,994609450,8120,8120,8120,8120,0
|
|
20241107,165700,994609450,8120,8120,8120,8120,0
|
|
20241107,165600,994609450,8120,8120,8120,8120,0
|
|
20241107,165500,994609450,8120,8120,8120,8120,0
|
|
20241107,165400,994609450,8120,8120,8120,8120,0
|
|
20241107,165300,994609450,8120,8120,8120,8120,0
|
|
20241107,165200,994609450,8120,8120,8120,8120,0
|
|
20241107,165100,994609450,8120,8120,8120,8120,0
|
|
20241107,165000,994609450,8120,8120,8120,8120,0
|
|
20241107,164900,994609450,8120,8120,8120,8120,0
|
|
20241107,164800,994609450,8120,8120,8120,8120,0
|
|
20241107,164700,994609450,8120,8120,8120,8120,0
|
|
20241107,164600,994609450,8120,8120,8120,8120,0
|
|
20241107,164500,994609450,8120,8120,8120,8120,0
|
|
20241107,164400,994609450,8120,8120,8120,8120,0
|
|
20241107,164300,994609450,8120,8120,8120,8120,0
|
|
20241107,164200,994609450,8120,8120,8120,8120,0
|
|
20241107,164100,994609450,8120,8120,8120,8120,0
|
|
20241107,164000,994609450,8120,8120,8120,8120,0
|
|
20241107,163900,994609450,8120,8120,8120,8120,0
|
|
20241107,163800,994609450,8120,8120,8120,8120,2069
|
|
20241107,163700,994609450,8120,8120,8120,8120,0
|
|
20241107,163600,994609450,8120,8120,8120,8120,0
|
|
20241107,163500,994609450,8120,8120,8120,8120,0
|
|
20241107,163400,994609450,8120,8120,8120,8120,0
|
|
20241107,163300,994609450,8120,8120,8120,8120,0
|
|
20241107,163200,994609450,8120,8120,8120,8120,0
|
|
20241107,163100,994609450,8120,8120,8120,8120,0
|
|
20241107,163000,994609450,8120,8120,8120,8120,0
|
|
20241107,162900,994609450,8120,8120,8120,8120,0
|
|
20241107,162800,994609450,8120,8120,8120,8120,0
|
|
20241107,162700,994609450,8120,8120,8120,8120,0
|
|
20241107,162600,994609450,8120,8120,8120,8120,0
|
|
20241107,162500,994609450,8120,8120,8120,8120,0
|
|
20241107,162400,994609450,8120,8120,8120,8120,0
|
|
20241107,162300,994609450,8120,8120,8120,8120,0
|
|
20241107,162200,994609450,8120,8120,8120,8120,0
|
|
20241107,162100,994609450,8120,8120,8120,8120,0
|
|
20241107,162000,994609450,8120,8120,8120,8120,0
|
|
20241107,161900,994609450,8120,8120,8120,8120,0
|
|
20241107,161800,994609450,8120,8120,8120,8120,0
|
|
20241107,161700,994609450,8120,8120,8120,8120,0
|
|
20241107,161600,994609450,8120,8120,8120,8120,0
|
|
20241107,161500,994609450,8120,8120,8120,8120,0
|
|
20241107,161400,994609450,8120,8120,8120,8120,0
|
|
20241107,161300,994609450,8120,8120,8120,8120,0
|
|
20241107,161200,994609450,8120,8120,8120,8120,0
|
|
20241107,161100,994609450,8120,8120,8120,8120,0
|
|
20241107,161000,994609450,8120,8120,8120,8120,0
|
|
20241107,160900,994609450,8120,8120,8120,8120,0
|
|
20241107,160800,994609450,8120,8120,8120,8120,2069
|
|
20241107,160700,994609450,8120,8120,8120,8120,0
|
|
20241107,160600,994609450,8120,8120,8120,8120,0
|
|
20241107,160500,994609450,8120,8120,8120,8120,0
|
|
20241107,160400,994609450,8120,8120,8120,8120,0
|
|
20241107,160300,994609450,8120,8120,8120,8120,0
|
|
20241107,160200,994609450,8120,8120,8120,8120,0
|
|
20241107,160100,994609450,8120,8120,8120,8120,0
|
|
20241107,160000,994609450,8120,8120,8120,8120,0
|
|
20241107,155900,994609450,8120,8120,8120,8120,0
|
|
20241107,155800,994609450,8120,8120,8120,8120,0
|
|
20241107,155700,994609450,8120,8120,8120,8120,0
|
|
20241107,155600,994609450,8120,8120,8120,8120,0
|
|
20241107,155500,994609450,8120,8120,8120,8120,0
|
|
20241107,155400,994609450,8120,8120,8120,8120,0
|
|
20241107,155300,994609450,8120,8120,8120,8120,0
|
|
20241107,155200,994609450,8120,8120,8120,8120,0
|
|
20241107,155100,994609450,8120,8120,8120,8120,0
|
|
20241107,155000,994609450,8120,8120,8120,8120,0
|
|
20241107,154900,994609450,8120,8120,8120,8120,0
|
|
20241107,154800,994609450,8120,8120,8120,8120,0
|
|
20241107,154700,994609450,8120,8120,8120,8120,0
|
|
20241107,154600,994609450,8120,8120,8120,8120,0
|
|
20241107,154500,994609450,8120,8120,8120,8120,0
|
|
20241107,154400,994609450,8120,8120,8120,8120,0
|
|
20241107,154300,994609450,8120,8120,8120,8120,0
|
|
20241107,154200,994609450,8120,8120,8120,8120,0
|
|
20241107,154100,994609450,8120,8120,8120,8120,0
|
|
20241107,154000,994609450,8120,8120,8120,8120,0
|
|
20241107,153900,994609450,8120,8120,8120,8120,0
|
|
20241107,153800,994609450,8120,8120,8120,8120,2069
|
|
20241107,153700,994609450,8120,8120,8120,8120,0
|
|
20241107,153600,994609450,8120,8120,8120,8120,0
|
|
20241107,153500,994609450,8120,8120,8120,8120,0
|
|
20241107,153400,994609450,8120,8120,8120,8120,0
|
|
20241107,153300,994609450,8120,8120,8120,8120,0
|
|
20241107,153200,994609450,8120,8120,8120,8120,0
|
|
20241107,153100,994609450,8120,8120,8120,8120,0
|
|
20241107,153000,994609450,8120,8120,8120,8120,2069
|
|
20241107,152900,977809170,8100,8100,8100,8100,0
|
|
20241107,152800,977809170,8100,8100,8100,8100,0
|
|
20241107,152700,977809170,8100,8100,8100,8100,0
|
|
20241107,152600,977809170,8100,8100,8100,8100,0
|
|
20241107,152500,977809170,8100,8100,8100,8100,0
|
|
20241107,152400,977809170,8100,8100,8100,8100,0
|
|
20241107,152300,977809170,8100,8100,8100,8100,0
|
|
20241107,152200,977809170,8100,8100,8100,8100,0
|
|
20241107,152100,977809170,8100,8100,8100,8100,0
|
|
20241107,152000,977809170,8100,8100,8100,8100,0
|
|
20241107,151900,977809170,8100,8100,8110,8090,661
|
|
20241107,151800,972449270,8090,8100,8100,8090,397
|
|
20241107,151700,969233940,8090,8090,8090,8090,28
|
|
20241107,151600,969007420,8090,8090,8090,8090,61
|
|
20241107,151500,968513930,8100,8100,8100,8090,3
|
|
20241107,151400,968489640,8090,8100,8100,8080,302
|
|
20241107,151300,966047870,8090,8080,8090,8080,489
|
|
20241107,151200,962091870,8090,8090,8090,8090,205
|
|
20241107,151100,960433420,8090,8090,8090,8090,1
|
|
20241107,151000,960425330,8090,8090,8090,8090,62
|
|
20241107,150900,959923750,8090,8090,8090,8090,1
|
|
20241107,150800,959915660,8100,8090,8100,8090,3
|
|
20241107,150700,959891370,8100,8100,8100,8090,302
|
|
20241107,150600,957446180,8080,8090,8100,8080,746
|
|
20241107,150500,951409330,8100,8100,8100,8080,3
|
|
20241107,150400,951385050,8080,8080,8080,8080,1
|
|
20241107,150300,951376970,8110,8080,8110,8080,2
|
|
20241107,150200,951360780,8110,8110,8110,8080,3
|
|
20241107,150100,951336480,8090,8100,8100,8090,365
|
|
20241107,150000,948382580,8110,8110,8110,8110,2
|
|
20241107,145900,948366360,8110,8110,8110,8110,0
|
|
20241107,145800,948366360,8110,8110,8110,8110,2
|
|
20241107,145700,948350140,8100,8100,8100,8100,75
|
|
20241107,145600,947742640,8100,8100,8100,8100,563
|
|
20241107,145500,943182340,8110,8110,8110,8110,0
|
|
20241107,145400,943182340,8110,8110,8110,8110,0
|
|
20241107,145300,943182340,8110,8110,8110,8110,1
|
|
20241107,145200,943174230,8110,8110,8110,8110,0
|
|
20241107,145100,943174230,8110,8110,8110,8110,0
|
|
20241107,145000,943174230,8110,8110,8110,8110,1
|
|
20241107,144900,943166120,8080,8090,8110,8080,246
|
|
20241107,144800,941177180,8090,8090,8090,8090,250
|
|
20241107,144700,939154680,8100,8100,8100,8100,1
|
|
20241107,144600,939146580,8110,8110,8110,8110,0
|
|
20241107,144500,939146580,8110,8110,8110,8110,0
|
|
20241107,144400,939146580,8110,8110,8110,8110,13
|
|
20241107,144300,939041150,8110,8090,8110,8090,32
|
|
20241107,144200,938782250,8120,8120,8120,8120,15
|
|
20241107,144100,938660450,8120,8120,8120,8120,1
|
|
20241107,144000,938652330,8130,8130,8130,8130,0
|
|
20241107,143900,938652330,8130,8100,8130,8080,15
|
|
20241107,143800,938530640,8080,8080,8080,8080,0
|
|
20241107,143700,938530640,8080,8130,8130,8080,7
|
|
20241107,143600,938473780,8130,8130,8130,8130,1
|
|
20241107,143500,938465650,8080,8120,8120,8080,1555
|
|
20241107,143400,925884140,8120,8120,8120,8120,0
|
|
20241107,143300,925884140,8120,8120,8120,8120,100
|
|
20241107,143200,925072140,8120,8120,8120,8120,0
|
|
20241107,143100,925072140,8120,8120,8120,8120,170
|
|
20241107,143000,923691740,8140,8140,8140,8140,1
|
|
20241107,142900,923683600,8140,8130,8140,8130,626
|
|
20241107,142800,918594150,8140,8120,8140,8120,226
|
|
20241107,142700,916758810,8130,8130,8130,8130,200
|
|
20241107,142600,915132810,8130,8130,8130,8130,0
|
|
20241107,142500,915132810,8130,8130,8130,8130,10
|
|
20241107,142400,915051510,8140,8140,8140,8140,0
|
|
20241107,142300,915051510,8140,8140,8140,8140,52
|
|
20241107,142200,914628230,8140,8140,8140,8140,0
|
|
20241107,142100,914628230,8140,8140,8140,8140,0
|
|
20241107,142000,914628230,8140,8140,8140,8140,70
|
|
20241107,141900,914058430,8130,8140,8140,8130,53
|
|
20241107,141800,913627330,8150,8140,8150,8140,766
|
|
20241107,141700,907386430,8140,8140,8140,8140,0
|
|
20241107,141600,907386430,8140,8140,8140,8140,3
|
|
20241107,141500,907362010,8140,8140,8140,8130,9
|
|
20241107,141400,907288820,8130,8130,8130,8130,656
|
|
20241107,141300,901955540,8120,8120,8120,8120,598
|
|
20241107,141200,897099780,8110,8110,8110,8110,100
|
|
20241107,141100,896288780,8110,8110,8110,8110,0
|
|
20241107,141000,896288780,8110,8110,8110,8110,30
|
|
20241107,140900,896045480,8110,8110,8110,8110,257
|
|
20241107,140800,893961210,8110,8110,8110,8110,0
|
|
20241107,140700,893961210,8110,8110,8110,8110,770
|
|
20241107,140600,887716510,8110,8100,8110,8100,36
|
|
20241107,140500,887424610,8100,8100,8100,8100,0
|
|
20241107,140400,887424610,8100,8100,8100,8100,2
|
|
20241107,140300,887408410,8120,8120,8120,8120,102
|
|
20241107,140200,886580170,8120,8120,8120,8120,0
|
|
20241107,140100,886580170,8120,8100,8120,8100,658
|
|
20241107,140000,881244210,8110,8090,8110,8090,2182
|
|
20241107,135900,863569130,8090,8090,8090,8090,9
|
|
20241107,135800,863496320,8100,8100,8100,8100,0
|
|
20241107,135700,863496320,8100,8100,8100,8100,1
|
|
20241107,135600,863488220,8100,8100,8100,8100,2
|
|
20241107,135500,863472020,8100,8100,8100,8100,0
|
|
20241107,135400,863472020,8100,8100,8100,8100,1
|
|
20241107,135300,863463920,8070,8070,8070,8070,0
|
|
20241107,135200,863463920,8070,8070,8070,8070,0
|
|
20241107,135100,863463920,8070,8070,8070,8070,0
|
|
20241107,135000,863463920,8070,8070,8070,8070,0
|
|
20241107,134900,863463920,8070,8110,8110,8070,1186
|
|
20241107,134800,853883150,8110,8110,8110,8110,3
|
|
20241107,134700,853858820,8090,8090,8090,8090,0
|
|
20241107,134600,853858820,8090,8090,8090,8090,1
|
|
20241107,134500,853850730,8090,8090,8090,8090,1
|
|
20241107,134400,853842640,8110,8110,8110,8110,0
|
|
20241107,134300,853842640,8110,8110,8110,8110,0
|
|
20241107,134200,853842640,8110,8110,8110,8110,0
|
|
20241107,134100,853842640,8110,8110,8110,8110,0
|
|
20241107,134000,853842640,8110,8110,8110,8110,0
|
|
20241107,133900,853842640,8110,8110,8110,8110,3
|
|
20241107,133800,853818310,8110,8110,8110,8110,0
|
|
20241107,133700,853818310,8110,8110,8110,8110,0
|
|
20241107,133600,853818310,8110,8110,8110,8110,0
|
|
20241107,133500,853818310,8110,8110,8110,8110,3
|
|
20241107,133400,853793980,8080,8080,8080,8080,0
|
|
20241107,133300,853793980,8080,8080,8080,8080,0
|
|
20241107,133200,853793980,8080,8080,8080,8080,0
|
|
20241107,133100,853793980,8080,8080,8080,8080,0
|
|
20241107,133000,853793980,8080,8080,8080,8080,0
|
|
20241107,132900,853793980,8080,8090,8090,8080,718
|
|
20241107,132800,847987360,8080,8080,8080,8080,0
|
|
20241107,132700,847987360,8080,8090,8090,8080,180
|
|
20241107,132600,846531760,8080,8110,8110,8080,466
|
|
20241107,132500,842758720,8130,8130,8130,8130,0
|
|
20241107,132400,842758720,8130,8130,8130,8130,0
|
|
20241107,132300,842758720,8130,8130,8130,8130,0
|
|
20241107,132200,842758720,8130,8120,8130,8120,200
|
|
20241107,132100,841132770,8120,8120,8120,8120,35
|
|
20241107,132000,840848570,8120,8120,8120,8120,0
|
|
20241107,131900,840848570,8120,8120,8120,8120,263
|
|
20241107,131800,838713010,8120,8120,8120,8120,1
|
|
20241107,131700,838704890,8120,8120,8120,8120,0
|
|
20241107,131600,838704890,8120,8120,8120,8120,0
|
|
20241107,131500,838704890,8120,8110,8120,8110,2
|
|
20241107,131400,838688660,8090,8090,8090,8090,0
|
|
20241107,131300,838688660,8090,8090,8090,8090,0
|
|
20241107,131200,838688660,8090,8080,8090,8080,264
|
|
20241107,131100,836555420,8080,8090,8090,8080,4
|
|
20241107,131000,836523090,8090,8090,8090,8090,27
|
|
20241107,130900,836304660,8080,8080,8080,8080,0
|
|
20241107,130800,836304660,8080,8100,8100,8080,555
|
|
20241107,130700,831817350,8110,8120,8120,8110,3
|
|
20241107,130600,831793010,8110,8110,8110,8110,4
|
|
20241107,130500,831760570,8110,8110,8110,8110,73
|
|
20241107,130400,831168540,8110,8110,8110,8110,0
|
|
20241107,130300,831168540,8110,8110,8110,8110,0
|
|
20241107,130200,831168540,8110,8110,8110,8110,0
|
|
20241107,130100,831168540,8110,8110,8110,8110,483
|
|
20241107,130000,827251410,8110,8110,8110,8110,1
|
|
20241107,125900,827243300,8110,8110,8110,8110,0
|
|
20241107,125800,827243300,8110,8100,8110,8100,68
|
|
20241107,125700,826692490,8110,8110,8110,8110,0
|
|
20241107,125600,826692490,8110,8110,8110,8110,3
|
|
20241107,125500,826668160,8110,8110,8110,8110,0
|
|
20241107,125400,826668160,8110,8110,8110,8110,0
|
|
20241107,125300,826668160,8110,8110,8110,8110,2
|
|
20241107,125200,826651940,8110,8110,8110,8110,200
|
|
20241107,125100,825029940,8110,8110,8110,8110,0
|
|
20241107,125000,825029940,8110,8110,8110,8110,0
|
|
20241107,124900,825029940,8110,8110,8110,8110,135
|
|
20241107,124800,823935090,8110,8110,8110,8110,271
|
|
20241107,124700,821737280,8110,8110,8110,8110,111
|
|
20241107,124600,820837070,8110,8110,8110,8110,0
|
|
20241107,124500,820837070,8110,8110,8110,8110,0
|
|
20241107,124400,820837070,8110,8110,8110,8110,102
|
|
20241107,124300,820009850,8110,8110,8110,8110,0
|
|
20241107,124200,820009850,8110,8110,8110,8110,0
|
|
20241107,124100,820009850,8110,8110,8110,8110,0
|
|
20241107,124000,820009850,8110,8110,8110,8110,3
|
|
20241107,123900,819985520,8110,8110,8110,8110,1
|
|
20241107,123800,819977410,8110,8120,8120,8110,27
|
|
20241107,123700,819758380,8120,8120,8120,8120,51
|
|
20241107,123600,819344260,8110,8110,8110,8110,10
|
|
20241107,123500,819263160,8110,8110,8110,8110,0
|
|
20241107,123400,819263160,8110,8110,8110,8110,1
|
|
20241107,123300,819255050,8110,8110,8110,8110,31
|
|
20241107,123200,819003640,8120,8120,8120,8120,0
|
|
20241107,123100,819003640,8120,8120,8120,8120,0
|
|
20241107,123000,819003640,8120,8120,8120,8120,0
|
|
20241107,122900,819003640,8120,8110,8120,8110,13
|
|
20241107,122800,818898090,8120,8120,8120,8120,0
|
|
20241107,122700,818898090,8120,8120,8120,8120,0
|
|
20241107,122600,818898090,8120,8120,8120,8120,0
|
|
20241107,122500,818898090,8120,8120,8120,8120,1
|
|
20241107,122400,818889970,8100,8110,8110,8100,18
|
|
20241107,122300,818744150,8120,8120,8120,8120,0
|
|
20241107,122200,818744150,8120,8120,8120,8120,52
|
|
20241107,122100,818321910,8120,8120,8120,8120,0
|
|
20241107,122000,818321910,8120,8120,8120,8120,12
|
|
20241107,121900,818224470,8110,8110,8110,8110,0
|
|
20241107,121800,818224470,8110,8110,8110,8110,0
|
|
20241107,121700,818224470,8110,8110,8110,8110,100
|
|
20241107,121600,817413470,8110,8110,8110,8110,315
|
|
20241107,121500,814858820,8120,8120,8120,8120,3
|
|
20241107,121400,814834460,8110,8120,8120,8110,651
|
|
20241107,121300,809554840,8110,8120,8120,8110,22
|
|
20241107,121200,809376400,8120,8120,8120,8120,61
|
|
20241107,121100,808881080,8120,8120,8120,8120,1
|
|
20241107,121000,808872960,8120,8120,8120,8120,0
|
|
20241107,120900,808872960,8120,8120,8120,8120,0
|
|
20241107,120800,808872960,8120,8120,8120,8120,2
|
|
20241107,120700,808856720,8130,8130,8130,8130,14
|
|
20241107,120600,808742900,8120,8120,8120,8120,0
|
|
20241107,120500,808742900,8120,8120,8120,8120,0
|
|
20241107,120400,808742900,8120,8120,8120,8110,164
|
|
20241107,120300,807411230,8120,8120,8120,8120,320
|
|
20241107,120200,804812830,8130,8130,8130,8130,605
|
|
20241107,120100,799894180,8130,8130,8130,8130,100
|
|
20241107,120000,799081180,8140,8140,8140,8140,0
|
|
20241107,115900,799081180,8140,8140,8140,8140,1
|
|
20241107,115800,799073040,8140,8130,8140,8130,18
|
|
20241107,115700,798926580,8120,8120,8120,8120,101
|
|
20241107,115600,798106460,8130,8130,8130,8130,3
|
|
20241107,115500,798082070,8130,8120,8130,8120,167
|
|
20241107,115400,796725030,8130,8130,8130,8130,20
|
|
20241107,115300,796562430,8130,8130,8130,8130,0
|
|
20241107,115200,796562430,8130,8130,8130,8130,0
|
|
20241107,115100,796562430,8130,8130,8130,8130,76
|
|
20241107,115000,795944550,8130,8130,8130,8130,0
|
|
20241107,114900,795944550,8130,8130,8130,8130,0
|
|
20241107,114800,795944550,8130,8130,8130,8130,712
|
|
20241107,114700,790155990,8130,8130,8130,8130,16
|
|
20241107,114600,790025910,8130,8140,8140,8130,75
|
|
20241107,114500,789415930,8140,8130,8140,8130,217
|
|
20241107,114400,787649870,8130,8130,8130,8130,17
|
|
20241107,114300,787511660,8130,8140,8140,8130,187
|
|
20241107,114200,785991300,8140,8140,8140,8140,1
|
|
20241107,114100,785983160,8140,8140,8140,8140,3
|
|
20241107,114000,785958740,8130,8130,8130,8130,0
|
|
20241107,113900,785958740,8130,8140,8140,8130,22
|
|
20241107,113800,785779760,8130,8130,8130,8130,7
|
|
20241107,113700,785722850,8140,8140,8140,8140,378
|
|
20241107,113600,782645930,8140,8140,8140,8140,300
|
|
20241107,113500,780203930,8140,8140,8140,8140,283
|
|
20241107,113400,777900310,8130,8140,8140,8130,201
|
|
20241107,113300,776264180,8120,8120,8120,8120,1290
|
|
20241107,113200,765789380,8120,8120,8120,8120,4
|
|
20241107,113100,765756900,8120,8120,8120,8120,4
|
|
20241107,113000,765724420,8120,8120,8120,8120,100
|
|
20241107,112900,764912420,8120,8120,8120,8120,1
|
|
20241107,112800,764904300,8120,8120,8120,8120,0
|
|
20241107,112700,764904300,8120,8120,8120,8120,1
|
|
20241107,112600,764896180,8110,8110,8110,8110,2
|
|
20241107,112500,764879960,8110,8110,8110,8110,0
|
|
20241107,112400,764879960,8110,8110,8110,8110,1500
|
|
20241107,112300,752714960,8120,8120,8120,8120,0
|
|
20241107,112200,752714960,8120,8120,8120,8120,2
|
|
20241107,112100,752698720,8080,8080,8080,8080,0
|
|
20241107,112000,752698720,8080,8080,8080,8080,0
|
|
20241107,111900,752698720,8080,8110,8110,8080,2000
|
|
20241107,111800,736517590,8120,8120,8120,8120,3
|
|
20241107,111700,736493230,8120,8120,8120,8120,2
|
|
20241107,111600,736476990,8110,8110,8110,8110,0
|
|
20241107,111500,736476990,8110,8110,8120,8110,204
|
|
20241107,111400,734821550,8110,8120,8120,8110,2
|
|
20241107,111300,734805320,8120,8120,8120,8120,212
|
|
20241107,111200,733083880,8110,8110,8110,8110,0
|
|
20241107,111100,733083880,8110,8110,8110,8110,0
|
|
20241107,111000,733083880,8110,8110,8110,8110,0
|
|
20241107,110900,733083880,8110,8110,8110,8110,1
|
|
20241107,110800,733075770,8110,8110,8110,8110,96
|
|
20241107,110700,732297210,8110,8110,8110,8110,0
|
|
20241107,110600,732297210,8110,8110,8110,8110,0
|
|
20241107,110500,732297210,8110,8110,8110,8110,0
|
|
20241107,110400,732297210,8110,8110,8110,8110,89
|
|
20241107,110300,731575420,8110,8110,8110,8110,1
|
|
20241107,110200,731567310,8070,8070,8070,8070,247
|
|
20241107,110100,729574020,8090,8090,8090,8090,1
|
|
20241107,110000,729565930,8100,8100,8100,8100,24
|
|
20241107,105900,729371530,8050,8050,8050,8050,0
|
|
20241107,105800,729371530,8050,8050,8050,8050,0
|
|
20241107,105700,729371530,8050,8050,8050,8050,456
|
|
20241107,105600,725700730,8050,8060,8060,8050,393
|
|
20241107,105500,722535210,8070,8080,8080,8070,445
|
|
20241107,105400,718941340,8090,8110,8110,8090,404
|
|
20241107,105300,715671940,8120,8120,8120,8120,5
|
|
20241107,105200,715631340,8110,8110,8110,8110,0
|
|
20241107,105100,715631340,8110,8110,8110,8110,0
|
|
20241107,105000,715631340,8110,8110,8110,8110,0
|
|
20241107,104900,715631340,8110,8130,8130,8110,2
|
|
20241107,104800,715615100,8110,8130,8130,8110,106
|
|
20241107,104700,714755420,8130,8130,8130,8130,6
|
|
20241107,104600,714706640,8120,8120,8120,8120,0
|
|
20241107,104500,714706640,8120,8120,8120,8120,0
|
|
20241107,104400,714706640,8120,8110,8120,8110,921
|
|
20241107,104300,707230640,8100,8100,8100,8100,1
|
|
20241107,104200,707222540,8100,8100,8100,8100,0
|
|
20241107,104100,707222540,8100,8100,8100,8100,28
|
|
20241107,104000,706995740,8110,8110,8110,8110,0
|
|
20241107,103900,706995740,8110,8110,8110,8110,0
|
|
20241107,103800,706995740,8110,8110,8110,8110,0
|
|
20241107,103700,706995740,8110,8110,8110,8110,1
|
|
20241107,103600,706987630,8100,8100,8100,8100,114
|
|
20241107,103500,706064230,8110,8110,8110,8110,2
|
|
20241107,103400,706048010,8100,8100,8100,8100,150
|
|
20241107,103300,704833010,8100,8100,8100,8100,30
|
|
20241107,103200,704590010,8100,8100,8100,8100,120
|
|
20241107,103100,703618010,8110,8110,8110,8110,400
|
|
20241107,103000,700374010,8110,8110,8110,8110,1000
|
|
20241107,102900,692264010,8120,8120,8120,8120,452
|
|
20241107,102800,688593770,8120,8140,8140,8120,6
|
|
20241107,102700,688544950,8140,8140,8140,8140,151
|
|
20241107,102600,687315810,8140,8130,8140,8120,254
|
|
20241107,102500,685249060,8130,8130,8130,8130,0
|
|
20241107,102400,685249060,8130,8130,8130,8130,110
|
|
20241107,102300,684354760,8130,8130,8130,8130,1
|
|
20241107,102200,684346630,8110,8110,8110,8110,1
|
|
20241107,102100,684338520,8110,8120,8120,8110,505
|
|
20241107,102000,680240770,8130,8150,8150,8130,6
|
|
20241107,101900,680191970,8120,8150,8150,8120,1038
|
|
20241107,101800,671762990,8100,8100,8100,8100,34
|
|
20241107,101700,671487590,8090,8130,8130,8090,500
|
|
20241107,101600,667435720,8150,8150,8150,8150,400
|
|
20241107,101500,664175720,8160,8150,8160,8150,101
|
|
20241107,101400,663352560,8140,8150,8210,8140,6025
|
|
20241107,101300,614040960,8150,8140,8150,8130,1145
|
|
20241107,101200,604721150,8120,8110,8120,8110,222
|
|
20241107,101100,602919510,8110,8110,8110,8100,25
|
|
20241107,101000,602716790,8120,8120,8120,8120,0
|
|
20241107,100900,602716790,8120,8120,8120,8120,131
|
|
20241107,100800,601653070,8120,8100,8120,8100,357
|
|
20241107,100700,598761340,8100,8100,8100,8100,1
|
|
20241107,100600,598753240,8080,8080,8080,8080,0
|
|
20241107,100500,598753240,8080,8080,8080,8080,51
|
|
20241107,100400,598341160,8100,8100,8100,8100,51
|
|
20241107,100300,597928060,8100,8100,8100,8100,89
|
|
20241107,100200,597207160,8100,8100,8100,8100,61
|
|
20241107,100100,596713060,8070,8070,8070,8070,0
|
|
20241107,100000,596713060,8070,8070,8070,8070,0
|
|
20241107,095900,596713060,8070,8060,8070,8060,2227
|
|
20241107,095800,578742280,8060,8060,8060,8060,1
|
|
20241107,095700,578734220,8020,8030,8030,8020,10
|
|
20241107,095600,578654010,8020,8050,8050,8020,590
|
|
20241107,095500,573906910,8020,8050,8060,8020,1088
|
|
20241107,095400,565139890,8060,8060,8060,8060,102
|
|
20241107,095300,564317770,8060,8040,8060,8040,29
|
|
20241107,095200,564084300,8020,8050,8050,8020,203
|
|
20241107,095100,562456130,8050,8030,8050,8030,42
|
|
20241107,095000,562118830,8030,8010,8030,8010,695
|
|
20241107,094900,556549630,8010,8000,8010,8000,23
|
|
20241107,094800,556365600,8000,7990,8000,7990,153
|
|
20241107,094700,555142900,7990,7990,7990,7990,11
|
|
20241107,094600,555055010,7980,7990,7990,7980,929
|
|
20241107,094500,547637400,8000,8000,8000,7990,130
|
|
20241107,094400,546597480,7990,8010,8010,7990,227
|
|
20241107,094300,544780450,7980,8010,8010,7980,2890
|
|
20241107,094200,521677890,8010,8020,8020,8010,1330
|
|
20241107,094100,511024580,8020,8030,8030,8020,80
|
|
20241107,094000,510382960,8030,8020,8030,8010,171
|
|
20241107,093900,509012230,8010,8030,8030,8010,1413
|
|
20241107,093800,497678910,8050,8050,8050,8030,96
|
|
20241107,093700,496907790,8050,8020,8050,8020,43
|
|
20241107,093600,496561700,8020,8050,8050,8020,142
|
|
20241107,093500,495421630,8010,8030,8030,8010,1596
|
|
20241107,093400,482618270,8040,8050,8060,8040,179
|
|
20241107,093300,481178300,8050,8060,8060,8050,53
|
|
20241107,093200,480751630,8060,8070,8070,8060,51
|
|
20241107,093100,480340560,8070,8070,8070,8070,1
|
|
20241107,093000,480332490,8030,8040,8080,8030,1515
|
|
20241107,092900,468153100,8050,8050,8050,8050,2736
|
|
20241107,092800,446128300,8060,8090,8090,8060,1179
|
|
20241107,092700,436618160,8060,8080,8080,8060,401
|
|
20241107,092600,433378100,8080,8080,8080,8060,650
|
|
20241107,092500,428132880,8080,8080,8080,8080,0
|
|
20241107,092400,428132880,8080,8080,8080,8080,4
|
|
20241107,092300,428100560,8070,8070,8070,8050,2187
|
|
20241107,092200,410460840,8060,8060,8060,8060,145
|
|
20241107,092100,409292140,8060,8090,8090,8060,1526
|
|
20241107,092000,396973940,8100,8120,8120,8100,628
|
|
20241107,091900,391880900,8140,8130,8140,8130,193
|
|
20241107,091800,390311590,8140,8140,8140,8130,344
|
|
20241107,091700,387512430,8140,8170,8170,8140,1785
|
|
20241107,091600,372957660,8190,8190,8190,8190,31
|
|
20241107,091500,372703770,8170,8200,8200,8170,5511
|
|
20241107,091400,327534480,8220,8190,8220,8190,5275
|
|
20241107,091300,284283820,8190,8160,8190,8150,2438
|
|
20241107,091200,264345150,8160,8170,8170,8120,2534
|
|
20241107,091100,243743120,8170,8150,8170,8130,732
|
|
20241107,091000,237784750,8150,8150,8190,8150,1695
|
|
20241107,090900,223943740,8140,8130,8150,8130,944
|
|
20241107,090800,216254470,8140,8100,8150,8100,1595
|
|
20241107,090700,203288860,8080,8090,8100,8070,960
|
|
20241107,090600,195525370,8040,8040,8090,8040,765
|
|
20241107,090500,189374150,8050,8070,8080,8050,1514
|
|
20241107,090400,177168830,8100,8110,8110,8070,2479
|
|
20241107,090300,157082200,8130,8160,8160,8120,3069
|
|
20241107,090200,132145740,8130,8160,8160,8120,7194
|
|
20241107,090100,73631220,8190,8150,8230,8140,1532
|
|
20241107,090000,61143270,8150,8190,8200,8150,7471
|