671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,200700,1216104610,8200,8200,8200,8200,0
|
|
20241111,200600,1216104610,8200,8200,8200,8200,0
|
|
20241111,200500,1216104610,8200,8200,8200,8200,0
|
|
20241111,200400,1216104610,8200,8200,8200,8200,0
|
|
20241111,200300,1216104610,8200,8200,8200,8200,0
|
|
20241111,200200,1216104610,8200,8200,8200,8200,0
|
|
20241111,200100,1216104610,8200,8200,8200,8200,0
|
|
20241111,200000,1216104610,8200,8200,8200,8200,0
|
|
20241111,195900,1216104610,8200,8200,8200,8200,0
|
|
20241111,195800,1216104610,8200,8200,8200,8200,0
|
|
20241111,195700,1216104610,8200,8200,8200,8200,0
|
|
20241111,195600,1216104610,8200,8200,8200,8200,0
|
|
20241111,195500,1216104610,8200,8200,8200,8200,0
|
|
20241111,195400,1216104610,8200,8200,8200,8200,0
|
|
20241111,195300,1216104610,8200,8200,8200,8200,0
|
|
20241111,195200,1216104610,8200,8200,8200,8200,0
|
|
20241111,195100,1216104610,8200,8200,8200,8200,0
|
|
20241111,195000,1216104610,8200,8200,8200,8200,0
|
|
20241111,194900,1216104610,8200,8200,8200,8200,0
|
|
20241111,194800,1216104610,8200,8200,8200,8200,0
|
|
20241111,194700,1216104610,8200,8200,8200,8200,0
|
|
20241111,194600,1216104610,8200,8200,8200,8200,0
|
|
20241111,194500,1216104610,8200,8200,8200,8200,0
|
|
20241111,194400,1216104610,8200,8200,8200,8200,0
|
|
20241111,194300,1216104610,8200,8200,8200,8200,0
|
|
20241111,194200,1216104610,8200,8200,8200,8200,0
|
|
20241111,194100,1216104610,8200,8200,8200,8200,0
|
|
20241111,194000,1216104610,8200,8200,8200,8200,0
|
|
20241111,193900,1216104610,8200,8200,8200,8200,0
|
|
20241111,193800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,193700,1216104610,8200,8200,8200,8200,0
|
|
20241111,193600,1216104610,8200,8200,8200,8200,0
|
|
20241111,193500,1216104610,8200,8200,8200,8200,0
|
|
20241111,193400,1216104610,8200,8200,8200,8200,0
|
|
20241111,193300,1216104610,8200,8200,8200,8200,0
|
|
20241111,193200,1216104610,8200,8200,8200,8200,0
|
|
20241111,193100,1216104610,8200,8200,8200,8200,0
|
|
20241111,193000,1216104610,8200,8200,8200,8200,0
|
|
20241111,192900,1216104610,8200,8200,8200,8200,0
|
|
20241111,192800,1216104610,8200,8200,8200,8200,0
|
|
20241111,192700,1216104610,8200,8200,8200,8200,0
|
|
20241111,192600,1216104610,8200,8200,8200,8200,0
|
|
20241111,192500,1216104610,8200,8200,8200,8200,0
|
|
20241111,192400,1216104610,8200,8200,8200,8200,0
|
|
20241111,192300,1216104610,8200,8200,8200,8200,0
|
|
20241111,192200,1216104610,8200,8200,8200,8200,0
|
|
20241111,192100,1216104610,8200,8200,8200,8200,0
|
|
20241111,192000,1216104610,8200,8200,8200,8200,0
|
|
20241111,191900,1216104610,8200,8200,8200,8200,0
|
|
20241111,191800,1216104610,8200,8200,8200,8200,0
|
|
20241111,191700,1216104610,8200,8200,8200,8200,0
|
|
20241111,191600,1216104610,8200,8200,8200,8200,0
|
|
20241111,191500,1216104610,8200,8200,8200,8200,0
|
|
20241111,191400,1216104610,8200,8200,8200,8200,0
|
|
20241111,191300,1216104610,8200,8200,8200,8200,0
|
|
20241111,191200,1216104610,8200,8200,8200,8200,0
|
|
20241111,191100,1216104610,8200,8200,8200,8200,0
|
|
20241111,191000,1216104610,8200,8200,8200,8200,0
|
|
20241111,190900,1216104610,8200,8200,8200,8200,0
|
|
20241111,190800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,190700,1216104610,8200,8200,8200,8200,0
|
|
20241111,190600,1216104610,8200,8200,8200,8200,0
|
|
20241111,190500,1216104610,8200,8200,8200,8200,0
|
|
20241111,190400,1216104610,8200,8200,8200,8200,0
|
|
20241111,190300,1216104610,8200,8200,8200,8200,0
|
|
20241111,190200,1216104610,8200,8200,8200,8200,0
|
|
20241111,190100,1216104610,8200,8200,8200,8200,0
|
|
20241111,190000,1216104610,8200,8200,8200,8200,0
|
|
20241111,185900,1216104610,8200,8200,8200,8200,0
|
|
20241111,185800,1216104610,8200,8200,8200,8200,0
|
|
20241111,185700,1216104610,8200,8200,8200,8200,0
|
|
20241111,185600,1216104610,8200,8200,8200,8200,0
|
|
20241111,185500,1216104610,8200,8200,8200,8200,0
|
|
20241111,185400,1216104610,8200,8200,8200,8200,0
|
|
20241111,185300,1216104610,8200,8200,8200,8200,0
|
|
20241111,185200,1216104610,8200,8200,8200,8200,0
|
|
20241111,185100,1216104610,8200,8200,8200,8200,0
|
|
20241111,185000,1216104610,8200,8200,8200,8200,0
|
|
20241111,184900,1216104610,8200,8200,8200,8200,0
|
|
20241111,184800,1216104610,8200,8200,8200,8200,0
|
|
20241111,184700,1216104610,8200,8200,8200,8200,0
|
|
20241111,184600,1216104610,8200,8200,8200,8200,0
|
|
20241111,184500,1216104610,8200,8200,8200,8200,0
|
|
20241111,184400,1216104610,8200,8200,8200,8200,0
|
|
20241111,184300,1216104610,8200,8200,8200,8200,0
|
|
20241111,184200,1216104610,8200,8200,8200,8200,0
|
|
20241111,184100,1216104610,8200,8200,8200,8200,0
|
|
20241111,184000,1216104610,8200,8200,8200,8200,0
|
|
20241111,183900,1216104610,8200,8200,8200,8200,0
|
|
20241111,183800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,183700,1216104610,8200,8200,8200,8200,0
|
|
20241111,183600,1216104610,8200,8200,8200,8200,0
|
|
20241111,183500,1216104610,8200,8200,8200,8200,0
|
|
20241111,183400,1216104610,8200,8200,8200,8200,0
|
|
20241111,183300,1216104610,8200,8200,8200,8200,0
|
|
20241111,183200,1216104610,8200,8200,8200,8200,0
|
|
20241111,183100,1216104610,8200,8200,8200,8200,0
|
|
20241111,183000,1216104610,8200,8200,8200,8200,0
|
|
20241111,182900,1216104610,8200,8200,8200,8200,0
|
|
20241111,182800,1216104610,8200,8200,8200,8200,0
|
|
20241111,182700,1216104610,8200,8200,8200,8200,0
|
|
20241111,182600,1216104610,8200,8200,8200,8200,0
|
|
20241111,182500,1216104610,8200,8200,8200,8200,0
|
|
20241111,182400,1216104610,8200,8200,8200,8200,0
|
|
20241111,182300,1216104610,8200,8200,8200,8200,0
|
|
20241111,182200,1216104610,8200,8200,8200,8200,0
|
|
20241111,182100,1216104610,8200,8200,8200,8200,0
|
|
20241111,182000,1216104610,8200,8200,8200,8200,0
|
|
20241111,181900,1216104610,8200,8200,8200,8200,0
|
|
20241111,181800,1216104610,8200,8200,8200,8200,0
|
|
20241111,181700,1216104610,8200,8200,8200,8200,0
|
|
20241111,181600,1216104610,8200,8200,8200,8200,0
|
|
20241111,181500,1216104610,8200,8200,8200,8200,0
|
|
20241111,181400,1216104610,8200,8200,8200,8200,0
|
|
20241111,181300,1216104610,8200,8200,8200,8200,0
|
|
20241111,181200,1216104610,8200,8200,8200,8200,0
|
|
20241111,181100,1216104610,8200,8200,8200,8200,0
|
|
20241111,181000,1216104610,8200,8200,8200,8200,0
|
|
20241111,180900,1216104610,8200,8200,8200,8200,0
|
|
20241111,180800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,180700,1216104610,8200,8200,8200,8200,0
|
|
20241111,180600,1216104610,8200,8200,8200,8200,0
|
|
20241111,180500,1216104610,8200,8200,8200,8200,0
|
|
20241111,180400,1216104610,8200,8200,8200,8200,0
|
|
20241111,180300,1216104610,8200,8200,8200,8200,0
|
|
20241111,180200,1216104610,8200,8200,8200,8200,0
|
|
20241111,180100,1216104610,8200,8200,8200,8200,0
|
|
20241111,180000,1216104610,8200,8200,8200,8200,0
|
|
20241111,175900,1216104610,8200,8200,8200,8200,0
|
|
20241111,175800,1216104610,8200,8200,8200,8200,0
|
|
20241111,175700,1216104610,8200,8200,8200,8200,0
|
|
20241111,175600,1216104610,8200,8200,8200,8200,0
|
|
20241111,175500,1216104610,8200,8200,8200,8200,0
|
|
20241111,175400,1216104610,8200,8200,8200,8200,0
|
|
20241111,175300,1216104610,8200,8200,8200,8200,0
|
|
20241111,175200,1216104610,8200,8200,8200,8200,0
|
|
20241111,175100,1216104610,8200,8200,8200,8200,0
|
|
20241111,175000,1216104610,8200,8200,8200,8200,0
|
|
20241111,174900,1216104610,8200,8200,8200,8200,0
|
|
20241111,174800,1216104610,8200,8200,8200,8200,0
|
|
20241111,174700,1216104610,8200,8200,8200,8200,0
|
|
20241111,174600,1216104610,8200,8200,8200,8200,0
|
|
20241111,174500,1216104610,8200,8200,8200,8200,0
|
|
20241111,174400,1216104610,8200,8200,8200,8200,0
|
|
20241111,174300,1216104610,8200,8200,8200,8200,0
|
|
20241111,174200,1216104610,8200,8200,8200,8200,0
|
|
20241111,174100,1216104610,8200,8200,8200,8200,0
|
|
20241111,174000,1216104610,8200,8200,8200,8200,0
|
|
20241111,173900,1216104610,8200,8200,8200,8200,0
|
|
20241111,173800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,173700,1216104610,8200,8200,8200,8200,0
|
|
20241111,173600,1216104610,8200,8200,8200,8200,0
|
|
20241111,173500,1216104610,8200,8200,8200,8200,0
|
|
20241111,173400,1216104610,8200,8200,8200,8200,0
|
|
20241111,173300,1216104610,8200,8200,8200,8200,0
|
|
20241111,173200,1216104610,8200,8200,8200,8200,0
|
|
20241111,173100,1216104610,8200,8200,8200,8200,0
|
|
20241111,173000,1216104610,8200,8200,8200,8200,0
|
|
20241111,172900,1216104610,8200,8200,8200,8200,0
|
|
20241111,172800,1216104610,8200,8200,8200,8200,0
|
|
20241111,172700,1216104610,8200,8200,8200,8200,0
|
|
20241111,172600,1216104610,8200,8200,8200,8200,0
|
|
20241111,172500,1216104610,8200,8200,8200,8200,0
|
|
20241111,172400,1216104610,8200,8200,8200,8200,0
|
|
20241111,172300,1216104610,8200,8200,8200,8200,0
|
|
20241111,172200,1216104610,8200,8200,8200,8200,0
|
|
20241111,172100,1216104610,8200,8200,8200,8200,0
|
|
20241111,172000,1216104610,8200,8200,8200,8200,0
|
|
20241111,171900,1216104610,8200,8200,8200,8200,0
|
|
20241111,171800,1216104610,8200,8200,8200,8200,0
|
|
20241111,171700,1216104610,8200,8200,8200,8200,0
|
|
20241111,171600,1216104610,8200,8200,8200,8200,0
|
|
20241111,171500,1216104610,8200,8200,8200,8200,0
|
|
20241111,171400,1216104610,8200,8200,8200,8200,0
|
|
20241111,171300,1216104610,8200,8200,8200,8200,0
|
|
20241111,171200,1216104610,8200,8200,8200,8200,0
|
|
20241111,171100,1216104610,8200,8200,8200,8200,0
|
|
20241111,171000,1216104610,8200,8200,8200,8200,0
|
|
20241111,170900,1216104610,8200,8200,8200,8200,0
|
|
20241111,170800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,170700,1216104610,8200,8200,8200,8200,0
|
|
20241111,170600,1216104610,8200,8200,8200,8200,0
|
|
20241111,170500,1216104610,8200,8200,8200,8200,0
|
|
20241111,170400,1216104610,8200,8200,8200,8200,0
|
|
20241111,170300,1216104610,8200,8200,8200,8200,0
|
|
20241111,170200,1216104610,8200,8200,8200,8200,0
|
|
20241111,170100,1216104610,8200,8200,8200,8200,0
|
|
20241111,170000,1216104610,8200,8200,8200,8200,0
|
|
20241111,165900,1216104610,8200,8200,8200,8200,0
|
|
20241111,165800,1216104610,8200,8200,8200,8200,0
|
|
20241111,165700,1216104610,8200,8200,8200,8200,0
|
|
20241111,165600,1216104610,8200,8200,8200,8200,0
|
|
20241111,165500,1216104610,8200,8200,8200,8200,0
|
|
20241111,165400,1216104610,8200,8200,8200,8200,0
|
|
20241111,165300,1216104610,8200,8200,8200,8200,0
|
|
20241111,165200,1216104610,8200,8200,8200,8200,0
|
|
20241111,165100,1216104610,8200,8200,8200,8200,0
|
|
20241111,165000,1216104610,8200,8200,8200,8200,0
|
|
20241111,164900,1216104610,8200,8200,8200,8200,0
|
|
20241111,164800,1216104610,8200,8200,8200,8200,0
|
|
20241111,164700,1216104610,8200,8200,8200,8200,0
|
|
20241111,164600,1216104610,8200,8200,8200,8200,0
|
|
20241111,164500,1216104610,8200,8200,8200,8200,0
|
|
20241111,164400,1216104610,8200,8200,8200,8200,0
|
|
20241111,164300,1216104610,8200,8200,8200,8200,0
|
|
20241111,164200,1216104610,8200,8200,8200,8200,0
|
|
20241111,164100,1216104610,8200,8200,8200,8200,0
|
|
20241111,164000,1216104610,8200,8200,8200,8200,0
|
|
20241111,163900,1216104610,8200,8200,8200,8200,0
|
|
20241111,163800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,163700,1216104610,8200,8200,8200,8200,0
|
|
20241111,163600,1216104610,8200,8200,8200,8200,0
|
|
20241111,163500,1216104610,8200,8200,8200,8200,0
|
|
20241111,163400,1216104610,8200,8200,8200,8200,0
|
|
20241111,163300,1216104610,8200,8200,8200,8200,0
|
|
20241111,163200,1216104610,8200,8200,8200,8200,0
|
|
20241111,163100,1216104610,8200,8200,8200,8200,0
|
|
20241111,163000,1216104610,8200,8200,8200,8200,0
|
|
20241111,162900,1216104610,8200,8200,8200,8200,0
|
|
20241111,162800,1216104610,8200,8200,8200,8200,0
|
|
20241111,162700,1216104610,8200,8200,8200,8200,0
|
|
20241111,162600,1216104610,8200,8200,8200,8200,0
|
|
20241111,162500,1216104610,8200,8200,8200,8200,0
|
|
20241111,162400,1216104610,8200,8200,8200,8200,0
|
|
20241111,162300,1216104610,8200,8200,8200,8200,0
|
|
20241111,162200,1216104610,8200,8200,8200,8200,0
|
|
20241111,162100,1216104610,8200,8200,8200,8200,0
|
|
20241111,162000,1216104610,8200,8200,8200,8200,0
|
|
20241111,161900,1216104610,8200,8200,8200,8200,0
|
|
20241111,161800,1216104610,8200,8200,8200,8200,0
|
|
20241111,161700,1216104610,8200,8200,8200,8200,0
|
|
20241111,161600,1216104610,8200,8200,8200,8200,0
|
|
20241111,161500,1216104610,8200,8200,8200,8200,0
|
|
20241111,161400,1216104610,8200,8200,8200,8200,0
|
|
20241111,161300,1216104610,8200,8200,8200,8200,0
|
|
20241111,161200,1216104610,8200,8200,8200,8200,0
|
|
20241111,161100,1216104610,8200,8200,8200,8200,0
|
|
20241111,161000,1216104610,8200,8200,8200,8200,0
|
|
20241111,160900,1216104610,8200,8200,8200,8200,0
|
|
20241111,160800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,160700,1216104610,8200,8200,8200,8200,0
|
|
20241111,160600,1216104610,8200,8200,8200,8200,0
|
|
20241111,160500,1216104610,8200,8200,8200,8200,0
|
|
20241111,160400,1216104610,8200,8200,8200,8200,0
|
|
20241111,160300,1216104610,8200,8200,8200,8200,0
|
|
20241111,160200,1216104610,8200,8200,8200,8200,0
|
|
20241111,160100,1216104610,8200,8200,8200,8200,0
|
|
20241111,160000,1216104610,8200,8200,8200,8200,0
|
|
20241111,155900,1216104610,8200,8200,8200,8200,0
|
|
20241111,155800,1216104610,8200,8200,8200,8200,0
|
|
20241111,155700,1216104610,8200,8200,8200,8200,0
|
|
20241111,155600,1216104610,8200,8200,8200,8200,0
|
|
20241111,155500,1216104610,8200,8200,8200,8200,0
|
|
20241111,155400,1216104610,8200,8200,8200,8200,0
|
|
20241111,155300,1216104610,8200,8200,8200,8200,0
|
|
20241111,155200,1216104610,8200,8200,8200,8200,0
|
|
20241111,155100,1216104610,8200,8200,8200,8200,0
|
|
20241111,155000,1216104610,8200,8200,8200,8200,0
|
|
20241111,154900,1216104610,8200,8200,8200,8200,0
|
|
20241111,154800,1216104610,8200,8200,8200,8200,0
|
|
20241111,154700,1216104610,8200,8200,8200,8200,0
|
|
20241111,154600,1216104610,8200,8200,8200,8200,0
|
|
20241111,154500,1216104610,8200,8200,8200,8200,0
|
|
20241111,154400,1216104610,8200,8200,8200,8200,0
|
|
20241111,154300,1216104610,8200,8200,8200,8200,0
|
|
20241111,154200,1216104610,8200,8200,8200,8200,0
|
|
20241111,154100,1216104610,8200,8200,8200,8200,0
|
|
20241111,154000,1216104610,8200,8200,8200,8200,0
|
|
20241111,153900,1216104610,8200,8200,8200,8200,0
|
|
20241111,153800,1216104610,8200,8200,8200,8200,3051
|
|
20241111,153700,1216104610,8200,8200,8200,8200,0
|
|
20241111,153600,1216104610,8200,8200,8200,8200,0
|
|
20241111,153500,1216104610,8200,8200,8200,8200,0
|
|
20241111,153400,1216104610,8200,8200,8200,8200,0
|
|
20241111,153300,1216104610,8200,8200,8200,8200,0
|
|
20241111,153200,1216104610,8200,8200,8200,8200,0
|
|
20241111,153100,1216104610,8200,8200,8200,8200,0
|
|
20241111,153000,1216104610,8200,8200,8200,8200,3051
|
|
20241111,152900,1191086410,8180,8180,8180,8180,0
|
|
20241111,152800,1191086410,8180,8180,8180,8180,0
|
|
20241111,152700,1191086410,8180,8180,8180,8180,0
|
|
20241111,152600,1191086410,8180,8180,8180,8180,0
|
|
20241111,152500,1191086410,8180,8180,8180,8180,0
|
|
20241111,152400,1191086410,8180,8180,8180,8180,0
|
|
20241111,152300,1191086410,8180,8180,8180,8180,0
|
|
20241111,152200,1191086410,8180,8180,8180,8180,0
|
|
20241111,152100,1191086410,8180,8180,8180,8180,0
|
|
20241111,152000,1191086410,8180,8180,8180,8180,0
|
|
20241111,151900,1191086410,8180,8180,8180,8170,1081
|
|
20241111,151800,1182254590,8180,8180,8180,8170,130
|
|
20241111,151700,1181191980,8170,8180,8180,8170,61
|
|
20241111,151600,1180693600,8180,8180,8180,8180,65
|
|
20241111,151500,1180161900,8180,8180,8180,8180,301
|
|
20241111,151400,1177699720,8180,8180,8180,8180,244
|
|
20241111,151300,1175703800,8180,8180,8180,8180,2
|
|
20241111,151200,1175687440,8170,8180,8180,8170,89
|
|
20241111,151100,1174960110,8190,8190,8190,8190,200
|
|
20241111,151000,1173322110,8180,8180,8180,8180,178
|
|
20241111,150900,1171866070,8190,8180,8190,8180,240
|
|
20241111,150800,1169902860,8180,8180,8180,8180,0
|
|
20241111,150700,1169902860,8180,8180,8180,8180,2
|
|
20241111,150600,1169886500,8180,8170,8180,8170,262
|
|
20241111,150500,1167745750,8180,8180,8180,8170,1819
|
|
20241111,150400,1152884500,8180,8180,8180,8180,1907
|
|
20241111,150300,1137285240,8180,8170,8180,8170,280
|
|
20241111,150200,1134995140,8170,8170,8170,8170,488
|
|
20241111,150100,1131008180,8170,8170,8170,8170,11
|
|
20241111,150000,1130918310,8180,8170,8180,8170,250
|
|
20241111,145900,1128875800,8170,8170,8170,8170,0
|
|
20241111,145800,1128875800,8170,8170,8170,8170,9
|
|
20241111,145700,1128802270,8180,8180,8180,8180,19
|
|
20241111,145600,1128646850,8170,8170,8170,8170,1
|
|
20241111,145500,1128638680,8170,8180,8180,8170,46
|
|
20241111,145400,1128262450,8180,8180,8180,8180,99
|
|
20241111,145300,1127452630,8180,8180,8190,8180,2106
|
|
20241111,145200,1110225540,8180,8180,8180,8180,0
|
|
20241111,145100,1110225540,8180,8180,8180,8180,29
|
|
20241111,145000,1109988320,8190,8190,8190,8190,0
|
|
20241111,144900,1109988320,8190,8190,8190,8190,100
|
|
20241111,144800,1109169320,8190,8190,8190,8190,161
|
|
20241111,144700,1107850730,8190,8190,8190,8190,0
|
|
20241111,144600,1107850730,8190,8190,8190,8190,32
|
|
20241111,144500,1107588650,8190,8180,8190,8180,42
|
|
20241111,144400,1107244970,8180,8180,8180,8180,30
|
|
20241111,144300,1106999570,8180,8180,8180,8180,3
|
|
20241111,144200,1106975030,8180,8180,8180,8180,0
|
|
20241111,144100,1106975030,8180,8180,8180,8180,5
|
|
20241111,144000,1106934130,8180,8190,8190,8180,209
|
|
20241111,143900,1105224500,8180,8180,8180,8180,0
|
|
20241111,143800,1105224500,8180,8180,8180,8180,0
|
|
20241111,143700,1105224500,8180,8180,8180,8180,2
|
|
20241111,143600,1105208140,8190,8190,8190,8190,1
|
|
20241111,143500,1105199950,8190,8190,8190,8190,0
|
|
20241111,143400,1105199950,8190,8190,8190,8190,30
|
|
20241111,143300,1104954250,8190,8180,8190,8180,209
|
|
20241111,143200,1103243540,8190,8190,8190,8190,430
|
|
20241111,143100,1099721840,8190,8190,8190,8190,794
|
|
20241111,143000,1093218980,8190,8190,8190,8190,50
|
|
20241111,142900,1092809480,8200,8200,8200,8200,0
|
|
20241111,142800,1092809480,8200,8200,8200,8200,100
|
|
20241111,142700,1091989480,8190,8190,8190,8190,91
|
|
20241111,142600,1091244190,8190,8190,8190,8190,1
|
|
20241111,142500,1091236000,8190,8190,8190,8190,0
|
|
20241111,142400,1091236000,8190,8180,8200,8180,1276
|
|
20241111,142300,1080786380,8190,8190,8190,8190,3
|
|
20241111,142200,1080761810,8190,8180,8190,8180,56
|
|
20241111,142100,1080303710,8180,8180,8180,8180,90
|
|
20241111,142000,1079567510,8180,8180,8180,8180,0
|
|
20241111,141900,1079567510,8180,8180,8180,8180,0
|
|
20241111,141800,1079567510,8180,8180,8180,8180,0
|
|
20241111,141700,1079567510,8180,8180,8180,8180,700
|
|
20241111,141600,1073841510,8180,8180,8180,8180,0
|
|
20241111,141500,1073841510,8180,8180,8180,8180,60
|
|
20241111,141400,1073350710,8180,8180,8180,8180,301
|
|
20241111,141300,1070888530,8190,8190,8190,8190,10
|
|
20241111,141200,1070806630,8190,8190,8190,8190,0
|
|
20241111,141100,1070806630,8190,8190,8190,8190,10
|
|
20241111,141000,1070724730,8180,8180,8180,8180,25
|
|
20241111,140900,1070520230,8180,8190,8190,8180,1611
|
|
20241111,140800,1057341140,8190,8190,8190,8190,269
|
|
20241111,140700,1055138030,8190,8180,8190,8180,34
|
|
20241111,140600,1054859890,8180,8190,8190,8180,80
|
|
20241111,140500,1054205480,8180,8180,8180,8180,0
|
|
20241111,140400,1054205480,8180,8180,8180,8180,0
|
|
20241111,140300,1054205480,8180,8180,8180,8180,0
|
|
20241111,140200,1054205480,8180,8180,8180,8180,0
|
|
20241111,140100,1054205480,8180,8180,8180,8180,28
|
|
20241111,140000,1053976440,8170,8170,8170,8170,0
|
|
20241111,135900,1053976440,8170,8170,8170,8170,0
|
|
20241111,135800,1053976440,8170,8170,8170,8170,0
|
|
20241111,135700,1053976440,8170,8170,8170,8170,3
|
|
20241111,135600,1053951930,8170,8170,8170,8170,45
|
|
20241111,135500,1053584280,8170,8170,8170,8170,23
|
|
20241111,135400,1053396370,8170,8170,8170,8170,0
|
|
20241111,135300,1053396370,8170,8170,8170,8170,0
|
|
20241111,135200,1053396370,8170,8170,8170,8170,0
|
|
20241111,135100,1053396370,8170,8170,8170,8170,11
|
|
20241111,135000,1053306500,8160,8160,8160,8160,113
|
|
20241111,134900,1052384420,8160,8160,8160,8160,796
|
|
20241111,134800,1045889060,8170,8170,8170,8170,1
|
|
20241111,134700,1045880890,8170,8160,8170,8160,432
|
|
20241111,134600,1042353760,8160,8160,8160,8160,153
|
|
20241111,134500,1041105280,8160,8150,8160,8150,550
|
|
20241111,134400,1036620780,8150,8150,8150,8150,1473
|
|
20241111,134300,1024615830,8150,8160,8160,8150,833
|
|
20241111,134200,1017819150,8160,8170,8170,8160,254
|
|
20241111,134100,1015746490,8190,8190,8190,8190,0
|
|
20241111,134000,1015746490,8190,8190,8190,8190,0
|
|
20241111,133900,1015746490,8190,8190,8190,8190,1
|
|
20241111,133800,1015738300,8160,8160,8160,8160,0
|
|
20241111,133700,1015738300,8160,8160,8160,8160,0
|
|
20241111,133600,1015738300,8160,8160,8160,8160,0
|
|
20241111,133500,1015738300,8160,8170,8170,8160,89
|
|
20241111,133400,1015012050,8170,8170,8170,8150,961
|
|
20241111,133300,1007173540,8170,8170,8170,8170,1
|
|
20241111,133200,1007165370,8160,8170,8170,8160,808
|
|
20241111,133100,1000565980,8170,8170,8170,8170,0
|
|
20241111,133000,1000565980,8170,8170,8170,8170,1
|
|
20241111,132900,1000557810,8170,8170,8170,8170,113
|
|
20241111,132800,999634600,8170,8170,8170,8170,271
|
|
20241111,132700,997420530,8170,8170,8170,8170,230
|
|
20241111,132600,995541430,8200,8200,8200,8200,1
|
|
20241111,132500,995533230,8200,8190,8200,8160,7155
|
|
20241111,132400,937085850,8190,8190,8190,8190,807
|
|
20241111,132300,930476520,8200,8190,8200,8190,208
|
|
20241111,132200,928771000,8190,8190,8190,8190,1
|
|
20241111,132100,928762810,8190,8190,8190,8190,310
|
|
20241111,132000,926223910,8200,8200,8200,8200,0
|
|
20241111,131900,926223910,8200,8200,8200,8200,0
|
|
20241111,131800,926223910,8200,8200,8200,8200,10
|
|
20241111,131700,926141910,8180,8180,8180,8180,614
|
|
20241111,131600,921119390,8180,8180,8180,8180,488
|
|
20241111,131500,917127550,8190,8190,8190,8190,434
|
|
20241111,131400,913573090,8190,8190,8190,8190,200
|
|
20241111,131300,911935090,8190,8190,8190,8190,111
|
|
20241111,131200,911026000,8190,8190,8190,8190,0
|
|
20241111,131100,911026000,8190,8200,8200,8190,40
|
|
20241111,131000,910698340,8190,8190,8190,8190,70
|
|
20241111,130900,910125040,8180,8180,8180,8180,0
|
|
20241111,130800,910125040,8180,8180,8180,8180,710
|
|
20241111,130700,904317240,8180,8180,8180,8180,129
|
|
20241111,130600,903262020,8180,8180,8180,8180,0
|
|
20241111,130500,903262020,8180,8180,8180,8170,563
|
|
20241111,130400,898662000,8180,8170,8180,8170,78
|
|
20241111,130300,898024730,8170,8170,8170,8170,0
|
|
20241111,130200,898024730,8170,8180,8180,8170,901
|
|
20241111,130100,890659940,8180,8180,8180,8180,963
|
|
20241111,130000,882782600,8180,8180,8180,8180,207
|
|
20241111,125900,881089340,8180,8180,8180,8180,0
|
|
20241111,125800,881089340,8180,8180,8180,8180,0
|
|
20241111,125700,881089340,8180,8180,8180,8180,0
|
|
20241111,125600,881089340,8180,8180,8180,8180,156
|
|
20241111,125500,879813260,8180,8180,8180,8180,3
|
|
20241111,125400,879788720,8190,8200,8200,8190,97
|
|
20241111,125300,878994280,8180,8180,8180,8180,0
|
|
20241111,125200,878994280,8180,8180,8180,8180,5
|
|
20241111,125100,878953380,8180,8180,8180,8180,251
|
|
20241111,125000,876900200,8200,8200,8200,8200,7
|
|
20241111,124900,876842800,8200,8200,8200,8200,2
|
|
20241111,124800,876826400,8200,8180,8200,8180,459
|
|
20241111,124700,873071640,8170,8170,8170,8170,84
|
|
20241111,124600,872385360,8160,8160,8160,8160,494
|
|
20241111,124500,868354320,8160,8160,8160,8160,0
|
|
20241111,124400,868354320,8160,8160,8160,8160,20
|
|
20241111,124300,868191120,8160,8160,8160,8160,365
|
|
20241111,124200,865212720,8160,8170,8170,8160,531
|
|
20241111,124100,860875900,8170,8180,8180,8170,1630
|
|
20241111,124000,847545010,8180,8180,8180,8180,0
|
|
20241111,123900,847545010,8180,8180,8180,8180,97
|
|
20241111,123800,846751550,8180,8180,8180,8180,42
|
|
20241111,123700,846407990,8180,8180,8180,8180,0
|
|
20241111,123600,846407990,8180,8180,8180,8180,0
|
|
20241111,123500,846407990,8180,8180,8180,8180,25
|
|
20241111,123400,846203490,8180,8180,8180,8180,1152
|
|
20241111,123300,836780130,8180,8180,8180,8180,319
|
|
20241111,123200,834170710,8180,8180,8180,8180,0
|
|
20241111,123100,834170710,8180,8190,8190,8180,512
|
|
20241111,123000,829978390,8180,8180,8180,8180,0
|
|
20241111,122900,829978390,8180,8180,8180,8180,257
|
|
20241111,122800,827876130,8180,8180,8180,8180,0
|
|
20241111,122700,827876130,8180,8180,8180,8180,0
|
|
20241111,122600,827876130,8180,8180,8180,8180,0
|
|
20241111,122500,827876130,8180,8190,8190,8180,244
|
|
20241111,122400,825879120,8190,8190,8190,8190,75
|
|
20241111,122300,825264870,8190,8190,8190,8190,18
|
|
20241111,122200,825117450,8180,8180,8180,8180,800
|
|
20241111,122100,818573450,8180,8180,8180,8180,52
|
|
20241111,122000,818148090,8180,8180,8180,8180,41
|
|
20241111,121900,817812710,8180,8180,8180,8180,0
|
|
20241111,121800,817812710,8180,8180,8180,8180,0
|
|
20241111,121700,817812710,8180,8180,8180,8180,64
|
|
20241111,121600,817289190,8190,8190,8190,8190,288
|
|
20241111,121500,814930470,8190,8190,8190,8190,71
|
|
20241111,121400,814348980,8190,8190,8190,8190,0
|
|
20241111,121300,814348980,8190,8190,8190,8190,249
|
|
20241111,121200,812309670,8190,8190,8190,8190,0
|
|
20241111,121100,812309670,8190,8190,8190,8190,100
|
|
20241111,121000,811490670,8190,8190,8190,8190,0
|
|
20241111,120900,811490670,8190,8190,8190,8190,244
|
|
20241111,120800,809492310,8190,8190,8190,8190,419
|
|
20241111,120700,806060700,8190,8190,8190,8180,1160
|
|
20241111,120600,796570200,8200,8180,8200,8180,324
|
|
20241111,120500,793916870,8190,8190,8190,8190,220
|
|
20241111,120400,792115070,8190,8190,8200,8190,563
|
|
20241111,120300,787503140,8200,8200,8200,8200,585
|
|
20241111,120200,782706140,8200,8210,8210,8200,1212
|
|
20241111,120100,772756620,8220,8220,8220,8220,1
|
|
20241111,120000,772748400,8220,8220,8220,8220,0
|
|
20241111,115900,772748400,8220,8220,8220,8220,190
|
|
20241111,115800,771186600,8220,8220,8220,8220,169
|
|
20241111,115700,769797420,8220,8220,8220,8220,0
|
|
20241111,115600,769797420,8220,8220,8220,8220,0
|
|
20241111,115500,769797420,8220,8220,8220,8220,0
|
|
20241111,115400,769797420,8220,8220,8220,8220,1000
|
|
20241111,115300,761577420,8230,8230,8230,8230,622
|
|
20241111,115200,756458360,8230,8230,8230,8230,120
|
|
20241111,115100,755470760,8230,8230,8230,8230,0
|
|
20241111,115000,755470760,8230,8240,8240,8230,738
|
|
20241111,114900,749394520,8230,8240,8240,8230,304
|
|
20241111,114800,746889780,8240,8240,8240,8240,0
|
|
20241111,114700,746889780,8240,8250,8250,8240,399
|
|
20241111,114600,743598040,8230,8230,8230,8230,0
|
|
20241111,114500,743598040,8230,8230,8230,8230,0
|
|
20241111,114400,743598040,8230,8230,8230,8230,0
|
|
20241111,114300,743598040,8230,8230,8230,8230,1
|
|
20241111,114200,743589810,8230,8230,8230,8230,30
|
|
20241111,114100,743342910,8230,8230,8230,8230,0
|
|
20241111,114000,743342910,8230,8230,8230,8230,15
|
|
20241111,113900,743219460,8220,8220,8220,8220,0
|
|
20241111,113800,743219460,8220,8220,8220,8220,0
|
|
20241111,113700,743219460,8220,8220,8220,8220,0
|
|
20241111,113600,743219460,8220,8230,8230,8220,423
|
|
20241111,113500,739738630,8230,8230,8230,8230,33
|
|
20241111,113400,739467040,8230,8230,8230,8230,57
|
|
20241111,113300,738997930,8250,8230,8250,8230,1204
|
|
20241111,113200,729088970,8230,8250,8250,8230,470
|
|
20241111,113100,725219470,8230,8230,8230,8230,0
|
|
20241111,113000,725219470,8230,8240,8240,8230,1153
|
|
20241111,112900,715719640,8240,8250,8250,8240,38
|
|
20241111,112800,715406510,8260,8260,8260,8260,10
|
|
20241111,112700,715323910,8240,8240,8240,8240,276
|
|
20241111,112600,713049670,8270,8270,8270,8270,0
|
|
20241111,112500,713049670,8270,8270,8270,8270,30
|
|
20241111,112400,712801570,8270,8270,8270,8270,0
|
|
20241111,112300,712801570,8270,8270,8270,8270,0
|
|
20241111,112200,712801570,8270,8270,8270,8270,0
|
|
20241111,112100,712801570,8270,8270,8270,8270,0
|
|
20241111,112000,712801570,8270,8270,8270,8270,20
|
|
20241111,111900,712636170,8270,8240,8270,8240,2005
|
|
20241111,111800,696078450,8240,8240,8240,8240,0
|
|
20241111,111700,696078450,8240,8240,8240,8240,253
|
|
20241111,111600,693993730,8250,8250,8250,8250,1
|
|
20241111,111500,693985480,8240,8240,8240,8240,0
|
|
20241111,111400,693985480,8240,8240,8250,8240,489
|
|
20241111,111300,689954910,8250,8250,8250,8250,10
|
|
20241111,111200,689872410,8240,8240,8240,8240,16
|
|
20241111,111100,689740570,8240,8240,8240,8240,30
|
|
20241111,111000,689493370,8250,8250,8250,8250,0
|
|
20241111,110900,689493370,8250,8250,8250,8250,0
|
|
20241111,110800,689493370,8250,8250,8250,8250,40
|
|
20241111,110700,689163370,8230,8230,8230,8230,100
|
|
20241111,110600,688340370,8250,8250,8250,8250,0
|
|
20241111,110500,688340370,8250,8250,8250,8250,0
|
|
20241111,110400,688340370,8250,8230,8250,8230,1884
|
|
20241111,110300,672834930,8230,8250,8250,8230,3122
|
|
20241111,110200,647124700,8250,8250,8250,8250,376
|
|
20241111,110100,644022700,8250,8270,8270,8250,11
|
|
20241111,110000,643931750,8260,8260,8260,8260,514
|
|
20241111,105900,639686110,8260,8260,8260,8260,0
|
|
20241111,105800,639686110,8260,8260,8260,8260,128
|
|
20241111,105700,638628830,8260,8290,8290,8260,2530
|
|
20241111,105600,617716920,8280,8280,8280,8280,51
|
|
20241111,105500,617294640,8280,8280,8280,8280,3
|
|
20241111,105400,617269800,8280,8280,8280,8280,3
|
|
20241111,105300,617244960,8280,8280,8280,8280,500
|
|
20241111,105200,613104960,8290,8290,8290,8290,0
|
|
20241111,105100,613104960,8290,8290,8290,8290,0
|
|
20241111,105000,613104960,8290,8290,8290,8290,0
|
|
20241111,104900,613104960,8290,8290,8300,8290,255
|
|
20241111,104800,610989610,8300,8260,8300,8260,1412
|
|
20241111,104700,599289560,8260,8270,8280,8260,28
|
|
20241111,104600,599058030,8280,8270,8280,8270,16
|
|
20241111,104500,598925700,8270,8260,8270,8260,716
|
|
20241111,104400,593008540,8250,8250,8250,8250,0
|
|
20241111,104300,593008540,8250,8230,8250,8230,466
|
|
20241111,104200,589167500,8230,8230,8230,8230,205
|
|
20241111,104100,587480350,8230,8230,8230,8230,10
|
|
20241111,104000,587398050,8230,8230,8230,8230,0
|
|
20241111,103900,587398050,8230,8220,8230,8220,561
|
|
20241111,103800,582781030,8210,8210,8210,8210,13
|
|
20241111,103700,582674300,8220,8220,8220,8220,139
|
|
20241111,103600,581531720,8210,8210,8210,8210,66
|
|
20241111,103500,580989860,8210,8210,8210,8210,0
|
|
20241111,103400,580989860,8210,8210,8210,8210,30
|
|
20241111,103300,580743560,8190,8190,8190,8190,606
|
|
20241111,103200,575780420,8190,8190,8190,8190,0
|
|
20241111,103100,575780420,8190,8190,8190,8190,22
|
|
20241111,103000,575600240,8210,8210,8210,8210,172
|
|
20241111,102900,574188120,8210,8220,8220,8210,841
|
|
20241111,102800,567279600,8220,8220,8220,8220,243
|
|
20241111,102700,565282140,8220,8220,8220,8220,1
|
|
20241111,102600,565273920,8220,8240,8240,8220,83
|
|
20241111,102500,564591460,8230,8230,8230,8230,0
|
|
20241111,102400,564591460,8230,8220,8230,8220,159
|
|
20241111,102300,563284380,8220,8220,8220,8220,0
|
|
20241111,102200,563284380,8220,8210,8220,8210,180
|
|
20241111,102100,561804880,8210,8220,8220,8210,156
|
|
20241111,102000,560522860,8220,8230,8230,8220,746
|
|
20241111,101900,554387720,8230,8230,8230,8230,0
|
|
20241111,101800,554387720,8230,8230,8230,8230,15
|
|
20241111,101700,554264270,8230,8230,8230,8230,24
|
|
20241111,101600,554066750,8230,8230,8230,8230,30
|
|
20241111,101500,553819850,8230,8220,8230,8220,139
|
|
20241111,101400,552676100,8210,8200,8210,8200,195
|
|
20241111,101300,551076350,8200,8200,8200,8200,135
|
|
20241111,101200,549969350,8190,8190,8190,8190,87
|
|
20241111,101100,549256820,8200,8200,8200,8190,134
|
|
20241111,101000,548159150,8190,8190,8190,8190,0
|
|
20241111,100900,548159150,8190,8180,8190,8170,1522
|
|
20241111,100800,535713600,8180,8180,8180,8180,431
|
|
20241111,100700,532188020,8190,8190,8190,8190,3
|
|
20241111,100600,532163450,8190,8190,8190,8190,147
|
|
20241111,100500,530959520,8190,8190,8200,8190,288
|
|
20241111,100400,528600790,8210,8200,8210,8190,571
|
|
20241111,100300,523917690,8210,8210,8210,8210,3
|
|
20241111,100200,523893060,8190,8190,8190,8190,809
|
|
20241111,100100,517267350,8190,8190,8210,8190,374
|
|
20241111,100000,514203270,8190,8210,8210,8190,7545
|
|
20241111,095900,452381550,8220,8210,8220,8210,392
|
|
20241111,095800,449159410,8210,8210,8220,8210,1743
|
|
20241111,095700,434842950,8220,8230,8230,8220,401
|
|
20241111,095600,431546220,8230,8250,8250,8230,1491
|
|
20241111,095500,419263080,8250,8250,8260,8250,215
|
|
20241111,095400,417488330,8260,8260,8260,8260,233
|
|
20241111,095300,415563750,8260,8260,8260,8260,345
|
|
20241111,095200,412714050,8250,8250,8250,8240,420
|
|
20241111,095100,409252760,8250,8250,8250,8250,484
|
|
20241111,095000,405259760,8260,8260,8260,8250,322
|
|
20241111,094900,402603040,8250,8250,8250,8250,517
|
|
20241111,094800,398337790,8250,8260,8260,8250,1028
|
|
20241111,094700,389847970,8270,8270,8270,8270,100
|
|
20241111,094600,389020970,8270,8270,8270,8270,0
|
|
20241111,094500,389020970,8270,8270,8270,8270,100
|
|
20241111,094400,388193970,8260,8270,8270,8260,622
|
|
20241111,094300,383050800,8280,8280,8280,8280,0
|
|
20241111,094200,383050800,8280,8270,8280,8270,102
|
|
20241111,094100,382207210,8270,8270,8270,8270,113
|
|
20241111,094000,381272700,8270,8270,8270,8250,71
|
|
20241111,093900,380686530,8250,8270,8270,8250,907
|
|
20241111,093800,373194780,8260,8260,8260,8260,281
|
|
20241111,093700,370873720,8250,8250,8260,8250,1061
|
|
20241111,093600,362117470,8250,8260,8260,8250,1403
|
|
20241111,093500,350538110,8280,8270,8280,8260,612
|
|
20241111,093400,345476630,8270,8270,8270,8270,275
|
|
20241111,093300,343202380,8270,8280,8280,8270,77
|
|
20241111,093200,342565390,8280,8270,8280,8270,43
|
|
20241111,093100,342209770,8270,8270,8270,8270,1433
|
|
20241111,093000,330358860,8280,8280,8280,8280,100
|
|
20241111,092900,329530860,8280,8280,8280,8280,376
|
|
20241111,092800,326417580,8260,8290,8290,8260,813
|
|
20241111,092700,319690950,8290,8260,8290,8260,3
|
|
20241111,092600,319666110,8290,8250,8290,8250,2914
|
|
20241111,092500,295553920,8230,8210,8240,8210,172
|
|
20241111,092400,294137130,8210,8210,8220,8210,352
|
|
20241111,092300,291247040,8210,8210,8210,8210,1423
|
|
20241111,092200,279564210,8210,8210,8210,8210,656
|
|
20241111,092100,274178450,8230,8230,8230,8230,0
|
|
20241111,092000,274178450,8230,8210,8230,8210,16
|
|
20241111,091900,274046790,8240,8220,8240,8220,1257
|
|
20241111,091800,263706890,8210,8210,8210,8210,115
|
|
20241111,091700,262762740,8220,8220,8220,8220,1104
|
|
20241111,091600,253687860,8220,8220,8230,8220,353
|
|
20241111,091500,250786150,8220,8230,8230,8220,631
|
|
20241111,091400,245597090,8230,8250,8260,8230,3998
|
|
20241111,091300,212624360,8240,8240,8240,8240,48
|
|
20241111,091200,212228840,8240,8250,8250,8240,796
|
|
20241111,091100,205668670,8250,8260,8260,8250,14
|
|
20241111,091000,205553150,8260,8260,8260,8260,205
|
|
20241111,090900,203859850,8250,8260,8280,8250,720
|
|
20241111,090800,197912750,8240,8240,8260,8240,2731
|
|
20241111,090700,175385390,8230,8260,8260,8230,3018
|
|
20241111,090600,150534040,8240,8270,8270,8240,2544
|
|
20241111,090500,129539550,8270,8270,8270,8260,200
|
|
20241111,090400,127885700,8280,8290,8310,8270,967
|
|
20241111,090300,119871370,8290,8330,8340,8280,4115
|
|
20241111,090200,85667770,8320,8300,8320,8280,3332
|
|
20241111,090100,57972240,8300,8270,8300,8250,2692
|
|
20241111,090000,35668630,8270,8260,8270,8240,3327
|