675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,201200,841231830,9360,9360,9360,9360,1532
|
|
20241104,201100,841231830,9360,9360,9360,9360,0
|
|
20241104,201000,841231830,9360,9360,9360,9360,0
|
|
20241104,200900,841231830,9360,9360,9360,9360,0
|
|
20241104,200800,841231830,9360,9360,9360,9360,0
|
|
20241104,200700,841231830,9360,9360,9360,9360,0
|
|
20241104,200600,841231830,9360,9360,9360,9360,0
|
|
20241104,200500,841231830,9360,9360,9360,9360,0
|
|
20241104,200400,841231830,9360,9360,9360,9360,0
|
|
20241104,200300,841231830,9360,9360,9360,9360,0
|
|
20241104,200200,841231830,9360,9360,9360,9360,0
|
|
20241104,200100,841231830,9360,9360,9360,9360,0
|
|
20241104,200000,841231830,9360,9360,9360,9360,0
|
|
20241104,195900,841231830,9360,9360,9360,9360,0
|
|
20241104,195800,841231830,9360,9360,9360,9360,0
|
|
20241104,195700,841231830,9360,9360,9360,9360,0
|
|
20241104,195600,841231830,9360,9360,9360,9360,0
|
|
20241104,195500,841231830,9360,9360,9360,9360,0
|
|
20241104,195400,841231830,9360,9360,9360,9360,0
|
|
20241104,195300,841231830,9360,9360,9360,9360,0
|
|
20241104,195200,841231830,9360,9360,9360,9360,0
|
|
20241104,195100,841231830,9360,9360,9360,9360,0
|
|
20241104,195000,841231830,9360,9360,9360,9360,0
|
|
20241104,194900,841231830,9360,9360,9360,9360,0
|
|
20241104,194800,841231830,9360,9360,9360,9360,0
|
|
20241104,194700,841231830,9360,9360,9360,9360,0
|
|
20241104,194600,841231830,9360,9360,9360,9360,0
|
|
20241104,194500,841231830,9360,9360,9360,9360,0
|
|
20241104,194400,841231830,9360,9360,9360,9360,0
|
|
20241104,194300,841231830,9360,9360,9360,9360,0
|
|
20241104,194200,841231830,9360,9360,9360,9360,1532
|
|
20241104,194100,841231830,9360,9360,9360,9360,0
|
|
20241104,194000,841231830,9360,9360,9360,9360,0
|
|
20241104,193900,841231830,9360,9360,9360,9360,0
|
|
20241104,193800,841231830,9360,9360,9360,9360,0
|
|
20241104,193700,841231830,9360,9360,9360,9360,0
|
|
20241104,193600,841231830,9360,9360,9360,9360,0
|
|
20241104,193500,841231830,9360,9360,9360,9360,0
|
|
20241104,193400,841231830,9360,9360,9360,9360,0
|
|
20241104,193300,841231830,9360,9360,9360,9360,0
|
|
20241104,193200,841231830,9360,9360,9360,9360,0
|
|
20241104,193100,841231830,9360,9360,9360,9360,0
|
|
20241104,193000,841231830,9360,9360,9360,9360,0
|
|
20241104,192900,841231830,9360,9360,9360,9360,0
|
|
20241104,192800,841231830,9360,9360,9360,9360,0
|
|
20241104,192700,841231830,9360,9360,9360,9360,0
|
|
20241104,192600,841231830,9360,9360,9360,9360,0
|
|
20241104,192500,841231830,9360,9360,9360,9360,0
|
|
20241104,192400,841231830,9360,9360,9360,9360,0
|
|
20241104,192300,841231830,9360,9360,9360,9360,0
|
|
20241104,192200,841231830,9360,9360,9360,9360,0
|
|
20241104,192100,841231830,9360,9360,9360,9360,0
|
|
20241104,192000,841231830,9360,9360,9360,9360,0
|
|
20241104,191900,841231830,9360,9360,9360,9360,0
|
|
20241104,191800,841231830,9360,9360,9360,9360,0
|
|
20241104,191700,841231830,9360,9360,9360,9360,0
|
|
20241104,191600,841231830,9360,9360,9360,9360,0
|
|
20241104,191500,841231830,9360,9360,9360,9360,0
|
|
20241104,191400,841231830,9360,9360,9360,9360,0
|
|
20241104,191300,841231830,9360,9360,9360,9360,0
|
|
20241104,191200,841231830,9360,9360,9360,9360,1532
|
|
20241104,191100,841231830,9360,9360,9360,9360,0
|
|
20241104,191000,841231830,9360,9360,9360,9360,0
|
|
20241104,190900,841231830,9360,9360,9360,9360,0
|
|
20241104,190800,841231830,9360,9360,9360,9360,0
|
|
20241104,190700,841231830,9360,9360,9360,9360,0
|
|
20241104,190600,841231830,9360,9360,9360,9360,0
|
|
20241104,190500,841231830,9360,9360,9360,9360,0
|
|
20241104,190400,841231830,9360,9360,9360,9360,0
|
|
20241104,190300,841231830,9360,9360,9360,9360,0
|
|
20241104,190200,841231830,9360,9360,9360,9360,0
|
|
20241104,190100,841231830,9360,9360,9360,9360,0
|
|
20241104,190000,841231830,9360,9360,9360,9360,0
|
|
20241104,185900,841231830,9360,9360,9360,9360,0
|
|
20241104,185800,841231830,9360,9360,9360,9360,0
|
|
20241104,185700,841231830,9360,9360,9360,9360,0
|
|
20241104,185600,841231830,9360,9360,9360,9360,0
|
|
20241104,185500,841231830,9360,9360,9360,9360,0
|
|
20241104,185400,841231830,9360,9360,9360,9360,0
|
|
20241104,185300,841231830,9360,9360,9360,9360,0
|
|
20241104,185200,841231830,9360,9360,9360,9360,0
|
|
20241104,185100,841231830,9360,9360,9360,9360,0
|
|
20241104,185000,841231830,9360,9360,9360,9360,0
|
|
20241104,184900,841231830,9360,9360,9360,9360,0
|
|
20241104,184800,841231830,9360,9360,9360,9360,0
|
|
20241104,184700,841231830,9360,9360,9360,9360,0
|
|
20241104,184600,841231830,9360,9360,9360,9360,0
|
|
20241104,184500,841231830,9360,9360,9360,9360,0
|
|
20241104,184400,841231830,9360,9360,9360,9360,0
|
|
20241104,184300,841231830,9360,9360,9360,9360,0
|
|
20241104,184200,841231830,9360,9360,9360,9360,1532
|
|
20241104,184100,841231830,9360,9360,9360,9360,0
|
|
20241104,184000,841231830,9360,9360,9360,9360,0
|
|
20241104,183900,841231830,9360,9360,9360,9360,0
|
|
20241104,183800,841231830,9360,9360,9360,9360,0
|
|
20241104,183700,841231830,9360,9360,9360,9360,0
|
|
20241104,183600,841231830,9360,9360,9360,9360,0
|
|
20241104,183500,841231830,9360,9360,9360,9360,0
|
|
20241104,183400,841231830,9360,9360,9360,9360,0
|
|
20241104,183300,841231830,9360,9360,9360,9360,0
|
|
20241104,183200,841231830,9360,9360,9360,9360,0
|
|
20241104,183100,841231830,9360,9360,9360,9360,0
|
|
20241104,183000,841231830,9360,9360,9360,9360,0
|
|
20241104,182900,841231830,9360,9360,9360,9360,0
|
|
20241104,182800,841231830,9360,9360,9360,9360,0
|
|
20241104,182700,841231830,9360,9360,9360,9360,0
|
|
20241104,182600,841231830,9360,9360,9360,9360,0
|
|
20241104,182500,841231830,9360,9360,9360,9360,0
|
|
20241104,182400,841231830,9360,9360,9360,9360,0
|
|
20241104,182300,841231830,9360,9360,9360,9360,0
|
|
20241104,182200,841231830,9360,9360,9360,9360,0
|
|
20241104,182100,841231830,9360,9360,9360,9360,0
|
|
20241104,182000,841231830,9360,9360,9360,9360,0
|
|
20241104,181900,841231830,9360,9360,9360,9360,0
|
|
20241104,181800,841231830,9360,9360,9360,9360,0
|
|
20241104,181700,841231830,9360,9360,9360,9360,0
|
|
20241104,181600,841231830,9360,9360,9360,9360,0
|
|
20241104,181500,841231830,9360,9360,9360,9360,0
|
|
20241104,181400,841231830,9360,9360,9360,9360,0
|
|
20241104,181300,841231830,9360,9360,9360,9360,0
|
|
20241104,181200,841231830,9360,9360,9360,9360,1532
|
|
20241104,181100,841231830,9360,9360,9360,9360,0
|
|
20241104,181000,841231830,9360,9360,9360,9360,0
|
|
20241104,180900,841231830,9360,9360,9360,9360,0
|
|
20241104,180800,841231830,9360,9360,9360,9360,0
|
|
20241104,180700,841231830,9360,9360,9360,9360,0
|
|
20241104,180600,841231830,9360,9360,9360,9360,0
|
|
20241104,180500,841231830,9360,9360,9360,9360,0
|
|
20241104,180400,841231830,9360,9360,9360,9360,0
|
|
20241104,180300,841231830,9360,9360,9360,9360,0
|
|
20241104,180200,841231830,9360,9360,9360,9360,0
|
|
20241104,180100,841231830,9360,9360,9360,9360,0
|
|
20241104,180000,841231830,9360,9360,9360,9360,0
|
|
20241104,175900,841231830,9360,9360,9360,9360,0
|
|
20241104,175800,841231830,9360,9360,9360,9360,0
|
|
20241104,175700,841231830,9360,9360,9360,9360,0
|
|
20241104,175600,841231830,9360,9360,9360,9360,0
|
|
20241104,175500,841231830,9360,9360,9360,9360,0
|
|
20241104,175400,841231830,9360,9360,9360,9360,0
|
|
20241104,175300,841231830,9360,9360,9360,9360,0
|
|
20241104,175200,841231830,9360,9360,9360,9360,0
|
|
20241104,175100,841231830,9360,9360,9360,9360,0
|
|
20241104,175000,841231830,9360,9360,9360,9360,0
|
|
20241104,174900,841231830,9360,9360,9360,9360,0
|
|
20241104,174800,841231830,9360,9360,9360,9360,0
|
|
20241104,174700,841231830,9360,9360,9360,9360,0
|
|
20241104,174600,841231830,9360,9360,9360,9360,0
|
|
20241104,174500,841231830,9360,9360,9360,9360,0
|
|
20241104,174400,841231830,9360,9360,9360,9360,0
|
|
20241104,174300,841231830,9360,9360,9360,9360,0
|
|
20241104,174200,841231830,9360,9360,9360,9360,1532
|
|
20241104,174100,841231830,9360,9360,9360,9360,0
|
|
20241104,174000,841231830,9360,9360,9360,9360,0
|
|
20241104,173900,841231830,9360,9360,9360,9360,0
|
|
20241104,173800,841231830,9360,9360,9360,9360,0
|
|
20241104,173700,841231830,9360,9360,9360,9360,0
|
|
20241104,173600,841231830,9360,9360,9360,9360,0
|
|
20241104,173500,841231830,9360,9360,9360,9360,0
|
|
20241104,173400,841231830,9360,9360,9360,9360,0
|
|
20241104,173300,841231830,9360,9360,9360,9360,0
|
|
20241104,173200,841231830,9360,9360,9360,9360,0
|
|
20241104,173100,841231830,9360,9360,9360,9360,0
|
|
20241104,173000,841231830,9360,9360,9360,9360,0
|
|
20241104,172900,841231830,9360,9360,9360,9360,0
|
|
20241104,172800,841231830,9360,9360,9360,9360,0
|
|
20241104,172700,841231830,9360,9360,9360,9360,0
|
|
20241104,172600,841231830,9360,9360,9360,9360,0
|
|
20241104,172500,841231830,9360,9360,9360,9360,0
|
|
20241104,172400,841231830,9360,9360,9360,9360,0
|
|
20241104,172300,841231830,9360,9360,9360,9360,0
|
|
20241104,172200,841231830,9360,9360,9360,9360,0
|
|
20241104,172100,841231830,9360,9360,9360,9360,0
|
|
20241104,172000,841231830,9360,9360,9360,9360,0
|
|
20241104,171900,841231830,9360,9360,9360,9360,0
|
|
20241104,171800,841231830,9360,9360,9360,9360,0
|
|
20241104,171700,841231830,9360,9360,9360,9360,0
|
|
20241104,171600,841231830,9360,9360,9360,9360,0
|
|
20241104,171500,841231830,9360,9360,9360,9360,0
|
|
20241104,171400,841231830,9360,9360,9360,9360,0
|
|
20241104,171300,841231830,9360,9360,9360,9360,0
|
|
20241104,171200,841231830,9360,9360,9360,9360,1532
|
|
20241104,171100,841231830,9360,9360,9360,9360,0
|
|
20241104,171000,841231830,9360,9360,9360,9360,0
|
|
20241104,170900,841231830,9360,9360,9360,9360,0
|
|
20241104,170800,841231830,9360,9360,9360,9360,0
|
|
20241104,170700,841231830,9360,9360,9360,9360,0
|
|
20241104,170600,841231830,9360,9360,9360,9360,0
|
|
20241104,170500,841231830,9360,9360,9360,9360,0
|
|
20241104,170400,841231830,9360,9360,9360,9360,0
|
|
20241104,170300,841231830,9360,9360,9360,9360,0
|
|
20241104,170200,841231830,9360,9360,9360,9360,0
|
|
20241104,170100,841231830,9360,9360,9360,9360,0
|
|
20241104,170000,841231830,9360,9360,9360,9360,0
|
|
20241104,165900,841231830,9360,9360,9360,9360,0
|
|
20241104,165800,841231830,9360,9360,9360,9360,0
|
|
20241104,165700,841231830,9360,9360,9360,9360,0
|
|
20241104,165600,841231830,9360,9360,9360,9360,0
|
|
20241104,165500,841231830,9360,9360,9360,9360,0
|
|
20241104,165400,841231830,9360,9360,9360,9360,0
|
|
20241104,165300,841231830,9360,9360,9360,9360,0
|
|
20241104,165200,841231830,9360,9360,9360,9360,0
|
|
20241104,165100,841231830,9360,9360,9360,9360,0
|
|
20241104,165000,841231830,9360,9360,9360,9360,0
|
|
20241104,164900,841231830,9360,9360,9360,9360,0
|
|
20241104,164800,841231830,9360,9360,9360,9360,0
|
|
20241104,164700,841231830,9360,9360,9360,9360,0
|
|
20241104,164600,841231830,9360,9360,9360,9360,0
|
|
20241104,164500,841231830,9360,9360,9360,9360,0
|
|
20241104,164400,841231830,9360,9360,9360,9360,0
|
|
20241104,164300,841231830,9360,9360,9360,9360,0
|
|
20241104,164200,841231830,9360,9360,9360,9360,1532
|
|
20241104,164100,841231830,9360,9360,9360,9360,0
|
|
20241104,164000,841231830,9360,9360,9360,9360,0
|
|
20241104,163900,841231830,9360,9360,9360,9360,0
|
|
20241104,163800,841231830,9360,9360,9360,9360,0
|
|
20241104,163700,841231830,9360,9360,9360,9360,0
|
|
20241104,163600,841231830,9360,9360,9360,9360,0
|
|
20241104,163500,841231830,9360,9360,9360,9360,0
|
|
20241104,163400,841231830,9360,9360,9360,9360,0
|
|
20241104,163300,841231830,9360,9360,9360,9360,0
|
|
20241104,163200,841231830,9360,9360,9360,9360,0
|
|
20241104,163100,841231830,9360,9360,9360,9360,0
|
|
20241104,163000,841231830,9360,9360,9360,9360,0
|
|
20241104,162900,841231830,9360,9360,9360,9360,0
|
|
20241104,162800,841231830,9360,9360,9360,9360,0
|
|
20241104,162700,841231830,9360,9360,9360,9360,0
|
|
20241104,162600,841231830,9360,9360,9360,9360,0
|
|
20241104,162500,841231830,9360,9360,9360,9360,0
|
|
20241104,162400,841231830,9360,9360,9360,9360,0
|
|
20241104,162300,841231830,9360,9360,9360,9360,0
|
|
20241104,162200,841231830,9360,9360,9360,9360,0
|
|
20241104,162100,841231830,9360,9360,9360,9360,0
|
|
20241104,162000,841231830,9360,9360,9360,9360,0
|
|
20241104,161900,841231830,9360,9360,9360,9360,0
|
|
20241104,161800,841231830,9360,9360,9360,9360,0
|
|
20241104,161700,841231830,9360,9360,9360,9360,0
|
|
20241104,161600,841231830,9360,9360,9360,9360,0
|
|
20241104,161500,841231830,9360,9360,9360,9360,0
|
|
20241104,161400,841231830,9360,9360,9360,9360,0
|
|
20241104,161300,841231830,9360,9360,9360,9360,0
|
|
20241104,161200,841231830,9360,9360,9360,9360,1532
|
|
20241104,161100,841231830,9360,9360,9360,9360,0
|
|
20241104,161000,841231830,9360,9360,9360,9360,0
|
|
20241104,160900,841231830,9360,9360,9360,9360,0
|
|
20241104,160800,841231830,9360,9360,9360,9360,0
|
|
20241104,160700,841231830,9360,9360,9360,9360,0
|
|
20241104,160600,841231830,9360,9360,9360,9360,0
|
|
20241104,160500,841231830,9360,9360,9360,9360,0
|
|
20241104,160400,841231830,9360,9360,9360,9360,0
|
|
20241104,160300,841231830,9360,9360,9360,9360,0
|
|
20241104,160200,841231830,9360,9360,9360,9360,0
|
|
20241104,160100,841231830,9360,9360,9360,9360,0
|
|
20241104,160000,841231830,9360,9360,9360,9360,0
|
|
20241104,155900,841231830,9360,9360,9360,9360,0
|
|
20241104,155800,841231830,9360,9360,9360,9360,0
|
|
20241104,155700,841231830,9360,9360,9360,9360,0
|
|
20241104,155600,841231830,9360,9360,9360,9360,0
|
|
20241104,155500,841231830,9360,9360,9360,9360,0
|
|
20241104,155400,841231830,9360,9360,9360,9360,0
|
|
20241104,155300,841231830,9360,9360,9360,9360,0
|
|
20241104,155200,841231830,9360,9360,9360,9360,0
|
|
20241104,155100,841231830,9360,9360,9360,9360,0
|
|
20241104,155000,841231830,9360,9360,9360,9360,0
|
|
20241104,154900,841231830,9360,9360,9360,9360,0
|
|
20241104,154800,841231830,9360,9360,9360,9360,0
|
|
20241104,154700,841231830,9360,9360,9360,9360,0
|
|
20241104,154600,841231830,9360,9360,9360,9360,0
|
|
20241104,154500,841231830,9360,9360,9360,9360,0
|
|
20241104,154400,841231830,9360,9360,9360,9360,0
|
|
20241104,154300,841231830,9360,9360,9360,9360,0
|
|
20241104,154200,841231830,9360,9360,9360,9360,1532
|
|
20241104,154100,841231830,9360,9360,9360,9360,0
|
|
20241104,154000,841231830,9360,9360,9360,9360,0
|
|
20241104,153900,841231830,9360,9360,9360,9360,0
|
|
20241104,153800,841231830,9360,9360,9360,9360,0
|
|
20241104,153700,841231830,9360,9360,9360,9360,0
|
|
20241104,153600,841231830,9360,9360,9360,9360,0
|
|
20241104,153500,841231830,9360,9360,9360,9360,0
|
|
20241104,153400,841231830,9360,9360,9360,9360,0
|
|
20241104,153300,841231830,9360,9360,9360,9360,0
|
|
20241104,153200,841231830,9360,9360,9360,9360,0
|
|
20241104,153100,841231830,9360,9360,9360,9360,0
|
|
20241104,153000,841231830,9360,9360,9360,9360,1532
|
|
20241104,152900,826892310,9340,9340,9340,9340,0
|
|
20241104,152800,826892310,9340,9340,9340,9340,0
|
|
20241104,152700,826892310,9340,9340,9340,9340,0
|
|
20241104,152600,826892310,9340,9340,9340,9340,0
|
|
20241104,152500,826892310,9340,9340,9340,9340,0
|
|
20241104,152400,826892310,9340,9340,9340,9340,0
|
|
20241104,152300,826892310,9340,9340,9340,9340,0
|
|
20241104,152200,826892310,9340,9340,9340,9340,0
|
|
20241104,152100,826892310,9340,9340,9340,9340,0
|
|
20241104,152000,826892310,9340,9340,9340,9340,0
|
|
20241104,151900,826892310,9340,9340,9350,9340,203
|
|
20241104,151800,824996230,9350,9360,9360,9350,760
|
|
20241104,151700,817883590,9370,9360,9370,9360,31
|
|
20241104,151600,817593420,9360,9360,9360,9360,6
|
|
20241104,151500,817537260,9360,9350,9360,9350,123
|
|
20241104,151400,816386030,9350,9370,9370,9350,128
|
|
20241104,151300,815186730,9370,9360,9370,9360,814
|
|
20241104,151200,807565270,9360,9350,9360,9350,485
|
|
20241104,151100,803029840,9350,9370,9370,9350,619
|
|
20241104,151000,797237020,9370,9360,9370,9360,251
|
|
20241104,150900,794885920,9370,9360,9370,9360,58
|
|
20241104,150800,794342530,9360,9360,9360,9360,1
|
|
20241104,150700,794333170,9360,9350,9360,9350,1830
|
|
20241104,150600,777212350,9350,9350,9350,9350,1
|
|
20241104,150500,777203000,9350,9350,9350,9350,100
|
|
20241104,150400,776268000,9350,9340,9350,9340,23
|
|
20241104,150300,776053050,9350,9350,9350,9350,490
|
|
20241104,150200,771471550,9340,9340,9340,9340,85
|
|
20241104,150100,770677650,9350,9350,9350,9350,5
|
|
20241104,150000,770630900,9350,9350,9350,9350,24
|
|
20241104,145900,770406500,9350,9340,9350,9340,145
|
|
20241104,145800,769051770,9340,9350,9350,9340,100
|
|
20241104,145700,768117760,9340,9340,9340,9340,72
|
|
20241104,145600,767445280,9340,9340,9340,9340,383
|
|
20241104,145500,763868060,9340,9340,9340,9340,9
|
|
20241104,145400,763784000,9340,9340,9340,9340,0
|
|
20241104,145300,763784000,9340,9340,9340,9340,0
|
|
20241104,145200,763784000,9340,9340,9340,9340,0
|
|
20241104,145100,763784000,9340,9340,9340,9340,33
|
|
20241104,145000,763475780,9340,9340,9340,9340,0
|
|
20241104,144900,763475780,9340,9340,9340,9340,220
|
|
20241104,144800,761420980,9340,9350,9350,9340,2
|
|
20241104,144700,761402290,9350,9340,9350,9340,73
|
|
20241104,144600,760720300,9340,9340,9340,9340,8
|
|
20241104,144500,760645580,9340,9340,9340,9340,43
|
|
20241104,144400,760243960,9350,9330,9350,9330,135
|
|
20241104,144300,758982790,9330,9340,9340,9330,45
|
|
20241104,144200,758562890,9340,9340,9340,9340,75
|
|
20241104,144100,757862390,9340,9340,9340,9340,2
|
|
20241104,144000,757843710,9330,9330,9330,9330,380
|
|
20241104,143900,754298310,9330,9330,9330,9330,969
|
|
20241104,143800,745257540,9330,9330,9330,9330,76
|
|
20241104,143700,744548460,9330,9330,9330,9330,350
|
|
20241104,143600,741282960,9330,9330,9330,9330,46
|
|
20241104,143500,740853780,9330,9350,9350,9330,120
|
|
20241104,143400,739732180,9350,9350,9350,9350,20
|
|
20241104,143300,739545180,9350,9350,9350,9350,1
|
|
20241104,143200,739535830,9350,9350,9350,9350,19
|
|
20241104,143100,739358180,9330,9330,9330,9330,4
|
|
20241104,143000,739320860,9340,9340,9340,9330,312
|
|
20241104,142900,736409280,9340,9340,9340,9340,0
|
|
20241104,142800,736409280,9340,9340,9340,9340,0
|
|
20241104,142700,736409280,9340,9340,9340,9340,638
|
|
20241104,142600,730450360,9340,9340,9340,9340,0
|
|
20241104,142500,730450360,9340,9340,9340,9340,30
|
|
20241104,142400,730170160,9340,9340,9340,9340,0
|
|
20241104,142300,730170160,9340,9340,9340,9340,9
|
|
20241104,142200,730086100,9350,9350,9350,9350,0
|
|
20241104,142100,730086100,9350,9350,9350,9350,1
|
|
20241104,142000,730076750,9350,9350,9350,9350,0
|
|
20241104,141900,730076750,9350,9350,9350,9350,1
|
|
20241104,141800,730067400,9350,9350,9350,9350,0
|
|
20241104,141700,730067400,9350,9350,9350,9350,4
|
|
20241104,141600,730030000,9350,9350,9350,9350,2
|
|
20241104,141500,730011300,9340,9340,9340,9340,208
|
|
20241104,141400,728068580,9350,9350,9350,9350,1
|
|
20241104,141300,728059230,9350,9350,9350,9350,2
|
|
20241104,141200,728040530,9350,9350,9350,9350,30
|
|
20241104,141100,727760030,9360,9360,9360,9360,1
|
|
20241104,141000,727750670,9360,9360,9360,9360,0
|
|
20241104,140900,727750670,9360,9360,9360,9360,243
|
|
20241104,140800,725476190,9360,9360,9360,9360,0
|
|
20241104,140700,725476190,9360,9360,9360,9360,40
|
|
20241104,140600,725101790,9370,9370,9370,9370,0
|
|
20241104,140500,725101790,9370,9370,9370,9370,1
|
|
20241104,140400,725092420,9370,9360,9370,9360,3
|
|
20241104,140300,725064320,9370,9370,9370,9370,2
|
|
20241104,140200,725045580,9370,9360,9370,9360,157
|
|
20241104,140100,723575960,9370,9370,9370,9370,1362
|
|
20241104,140000,710814020,9370,9370,9370,9370,900
|
|
20241104,135900,702381020,9370,9370,9370,9370,0
|
|
20241104,135800,702381020,9370,9370,9370,9370,553
|
|
20241104,135700,697199410,9370,9370,9370,9370,1
|
|
20241104,135600,697190040,9380,9380,9380,9380,7
|
|
20241104,135500,697124380,9380,9370,9380,9370,112
|
|
20241104,135400,696074830,9370,9370,9370,9370,0
|
|
20241104,135300,696074830,9370,9370,9370,9370,2
|
|
20241104,135200,696056090,9370,9360,9370,9360,90
|
|
20241104,135100,695213180,9360,9370,9370,9360,65
|
|
20241104,135000,694604770,9360,9360,9360,9360,8
|
|
20241104,134900,694529890,9380,9380,9380,9380,0
|
|
20241104,134800,694529890,9380,9380,9380,9380,402
|
|
20241104,134700,690759130,9360,9370,9370,9360,426
|
|
20241104,134600,686767610,9370,9370,9370,9370,89
|
|
20241104,134500,685933680,9370,9370,9370,9370,88
|
|
20241104,134400,685109120,9370,9370,9370,9370,521
|
|
20241104,134300,680227350,9360,9360,9360,9360,0
|
|
20241104,134200,680227350,9360,9360,9360,9360,1048
|
|
20241104,134100,670418070,9360,9360,9360,9360,5
|
|
20241104,134000,670371270,9360,9350,9360,9350,588
|
|
20241104,133900,664872150,9350,9340,9350,9340,26
|
|
20241104,133800,664629300,9330,9340,9340,9330,26
|
|
20241104,133700,664386700,9350,9350,9350,9350,2
|
|
20241104,133600,664368000,9350,9350,9350,9350,33
|
|
20241104,133500,664059450,9350,9350,9350,9350,10
|
|
20241104,133400,663965950,9350,9350,9350,9350,1
|
|
20241104,133300,663956600,9350,9350,9350,9350,0
|
|
20241104,133200,663956600,9350,9340,9350,9340,80
|
|
20241104,133100,663209240,9340,9340,9340,9340,0
|
|
20241104,133000,663209240,9340,9340,9340,9340,0
|
|
20241104,132900,663209240,9340,9340,9340,9340,2
|
|
20241104,132800,663190560,9350,9350,9350,9350,1
|
|
20241104,132700,663181210,9350,9350,9350,9350,0
|
|
20241104,132600,663181210,9350,9350,9350,9350,0
|
|
20241104,132500,663181210,9350,9350,9350,9350,3
|
|
20241104,132400,663153160,9350,9350,9350,9350,5
|
|
20241104,132300,663106410,9350,9350,9350,9350,1
|
|
20241104,132200,663097060,9320,9320,9320,9320,0
|
|
20241104,132100,663097060,9320,9320,9320,9320,416
|
|
20241104,132000,659219940,9330,9330,9330,9330,121
|
|
20241104,131900,658091010,9320,9320,9320,9320,0
|
|
20241104,131800,658091010,9320,9320,9320,9320,0
|
|
20241104,131700,658091010,9320,9330,9330,9320,169
|
|
20241104,131600,656515030,9330,9340,9340,9330,2
|
|
20241104,131500,656496360,9340,9340,9340,9340,0
|
|
20241104,131400,656496360,9340,9340,9340,9340,0
|
|
20241104,131300,656496360,9340,9340,9340,9340,100
|
|
20241104,131200,655562360,9340,9320,9340,9320,387
|
|
20241104,131100,651950210,9340,9340,9340,9340,0
|
|
20241104,131000,651950210,9340,9340,9340,9340,1
|
|
20241104,130900,651940870,9320,9340,9340,9320,27
|
|
20241104,130800,651689190,9340,9340,9340,9340,3
|
|
20241104,130700,651661170,9340,9340,9340,9340,0
|
|
20241104,130600,651661170,9340,9340,9340,9340,0
|
|
20241104,130500,651661170,9340,9340,9340,9340,1
|
|
20241104,130400,651651830,9340,9340,9340,9340,6
|
|
20241104,130300,651595790,9340,9340,9340,9340,0
|
|
20241104,130200,651595790,9340,9340,9340,9340,8
|
|
20241104,130100,651521070,9340,9340,9340,9340,0
|
|
20241104,130000,651521070,9340,9320,9340,9320,425
|
|
20241104,125900,647553570,9320,9330,9330,9320,150
|
|
20241104,125800,646154570,9330,9330,9330,9330,0
|
|
20241104,125700,646154570,9330,9330,9330,9330,0
|
|
20241104,125600,646154570,9330,9330,9330,9330,51
|
|
20241104,125500,645678740,9340,9340,9340,9340,58
|
|
20241104,125400,645137020,9340,9340,9340,9340,20
|
|
20241104,125300,644950220,9340,9330,9340,9330,63
|
|
20241104,125200,644361810,9330,9330,9330,9330,600
|
|
20241104,125100,638763810,9330,9340,9340,9330,65
|
|
20241104,125000,638157350,9340,9340,9340,9340,16
|
|
20241104,124900,638007910,9320,9330,9330,9320,312
|
|
20241104,124800,635098290,9330,9340,9340,9330,20
|
|
20241104,124700,634911520,9340,9340,9340,9340,7
|
|
20241104,124600,634846140,9340,9340,9340,9340,10
|
|
20241104,124500,634752740,9350,9350,9350,9350,17
|
|
20241104,124400,634593790,9350,9350,9350,9350,3
|
|
20241104,124300,634565740,9350,9350,9350,9350,0
|
|
20241104,124200,634565740,9350,9350,9350,9350,3
|
|
20241104,124100,634537690,9350,9350,9350,9320,808
|
|
20241104,124000,627005270,9340,9350,9350,9340,67
|
|
20241104,123900,626379320,9350,9340,9350,9340,35
|
|
20241104,123800,626052320,9350,9340,9350,9340,23
|
|
20241104,123700,625837330,9340,9350,9350,9340,53
|
|
20241104,123600,625341790,9330,9330,9330,9330,0
|
|
20241104,123500,625341790,9330,9350,9350,9330,445
|
|
20241104,123400,621181770,9350,9330,9350,9330,1616
|
|
20241104,123300,606089630,9330,9340,9340,9330,52
|
|
20241104,123200,605604040,9340,9340,9340,9340,2
|
|
20241104,123100,605585360,9320,9320,9320,9320,0
|
|
20241104,123000,605585360,9320,9340,9340,9320,15
|
|
20241104,122900,605445540,9320,9320,9320,9320,2
|
|
20241104,122800,605426900,9330,9330,9330,9330,33
|
|
20241104,122700,605119010,9330,9330,9330,9330,0
|
|
20241104,122600,605119010,9330,9330,9330,9330,1
|
|
20241104,122500,605109680,9330,9330,9330,9330,0
|
|
20241104,122400,605109680,9330,9340,9340,9330,13
|
|
20241104,122300,604988380,9330,9330,9330,9330,5
|
|
20241104,122200,604941730,9330,9330,9330,9330,49
|
|
20241104,122100,604484560,9340,9330,9340,9330,26
|
|
20241104,122000,604241820,9340,9340,9340,9340,1
|
|
20241104,121900,604232480,9340,9340,9340,9340,0
|
|
20241104,121800,604232480,9340,9330,9340,9330,26
|
|
20241104,121700,603989690,9330,9330,9330,9330,0
|
|
20241104,121600,603989690,9330,9330,9330,9330,22
|
|
20241104,121500,603784430,9330,9330,9330,9330,6
|
|
20241104,121400,603728450,9320,9330,9330,9320,289
|
|
20241104,121300,601034780,9330,9340,9340,9330,131
|
|
20241104,121200,599812540,9340,9330,9340,9330,797
|
|
20241104,121100,592376520,9330,9330,9330,9330,173
|
|
20241104,121000,590762430,9330,9340,9340,9330,387
|
|
20241104,120900,587151620,9340,9340,9340,9340,22
|
|
20241104,120800,586946140,9340,9340,9340,9340,44
|
|
20241104,120700,586535180,9340,9340,9340,9340,17
|
|
20241104,120600,586376400,9350,9350,9350,9350,178
|
|
20241104,120500,584712100,9340,9340,9340,9340,72
|
|
20241104,120400,584039620,9340,9330,9340,9330,64
|
|
20241104,120300,583442330,9340,9340,9340,9340,110
|
|
20241104,120200,582414930,9350,9350,9350,9350,16
|
|
20241104,120100,582265330,9340,9340,9340,9340,100
|
|
20241104,120000,581331330,9350,9350,9350,9350,22
|
|
20241104,115900,581125630,9350,9350,9350,9350,0
|
|
20241104,115800,581125630,9350,9350,9350,9350,1038
|
|
20241104,115700,571420330,9360,9350,9360,9350,22
|
|
20241104,115600,571214460,9360,9360,9360,9360,3
|
|
20241104,115500,571186380,9360,9350,9360,9350,47
|
|
20241104,115400,570746470,9360,9360,9360,9360,0
|
|
20241104,115300,570746470,9360,9360,9360,9360,2
|
|
20241104,115200,570727750,9360,9360,9360,9360,17
|
|
20241104,115100,570568630,9360,9360,9360,9360,35
|
|
20241104,115000,570241030,9360,9370,9370,9360,47
|
|
20241104,114900,569800840,9370,9370,9370,9370,321
|
|
20241104,114800,566793070,9350,9380,9380,9350,465
|
|
20241104,114700,562444060,9370,9380,9380,9370,3
|
|
20241104,114600,562415940,9380,9380,9380,9380,3
|
|
20241104,114500,562387800,9380,9380,9380,9380,1
|
|
20241104,114400,562378420,9360,9360,9360,9350,211
|
|
20241104,114300,560404560,9380,9380,9380,9380,1
|
|
20241104,114200,560395180,9360,9360,9360,9360,530
|
|
20241104,114100,555434380,9360,9360,9360,9360,20
|
|
20241104,114000,555247180,9360,9370,9380,9360,1150
|
|
20241104,113900,544480950,9370,9370,9370,9370,1281
|
|
20241104,113800,532477980,9370,9370,9370,9370,122
|
|
20241104,113700,531334840,9360,9370,9370,9360,2
|
|
20241104,113600,531316110,9370,9370,9370,9370,92
|
|
20241104,113500,530454070,9370,9370,9370,9370,370
|
|
20241104,113400,526987170,9370,9370,9370,9370,0
|
|
20241104,113300,526987170,9370,9370,9370,9370,17
|
|
20241104,113200,526827880,9370,9370,9370,9370,10
|
|
20241104,113100,526734180,9370,9370,9370,9370,252
|
|
20241104,113000,524372940,9370,9370,9370,9370,126
|
|
20241104,112900,523192320,9360,9360,9360,9360,0
|
|
20241104,112800,523192320,9360,9360,9370,9360,400
|
|
20241104,112700,519448150,9370,9370,9370,9370,0
|
|
20241104,112600,519448150,9370,9370,9370,9370,16
|
|
20241104,112500,519298230,9360,9360,9360,9360,2
|
|
20241104,112400,519279510,9370,9370,9370,9370,18
|
|
20241104,112300,519110850,9360,9360,9360,9360,293
|
|
20241104,112200,516368370,9370,9370,9370,9370,1
|
|
20241104,112100,516359000,9370,9370,9370,9370,113
|
|
20241104,112000,515300190,9370,9370,9370,9370,206
|
|
20241104,111900,513369970,9360,9370,9370,9360,73
|
|
20241104,111800,512686460,9370,9360,9370,9350,256
|
|
20241104,111700,510290490,9360,9360,9360,9360,55
|
|
20241104,111600,509775690,9360,9360,9360,9360,127
|
|
20241104,111500,508586970,9360,9360,9360,9360,547
|
|
20241104,111400,503467050,9360,9360,9360,9360,17
|
|
20241104,111300,503307930,9360,9350,9360,9350,15
|
|
20241104,111200,503167560,9360,9350,9360,9350,39
|
|
20241104,111100,502802580,9350,9350,9350,9350,0
|
|
20241104,111000,502802580,9350,9350,9350,9350,24
|
|
20241104,110900,502578180,9360,9350,9360,9350,41
|
|
20241104,110800,502194660,9360,9360,9360,9360,6
|
|
20241104,110700,502138500,9350,9360,9360,9350,76
|
|
20241104,110600,501427640,9350,9350,9350,9350,0
|
|
20241104,110500,501427640,9350,9360,9360,9350,68
|
|
20241104,110400,500791260,9350,9360,9360,9350,17
|
|
20241104,110300,500632300,9360,9360,9360,9360,4
|
|
20241104,110200,500594860,9360,9350,9360,9350,547
|
|
20241104,110100,495475480,9340,9340,9340,9340,1
|
|
20241104,110000,495466140,9340,9340,9340,9340,0
|
|
20241104,105900,495466140,9340,9340,9340,9340,5
|
|
20241104,105800,495419440,9340,9340,9340,9340,146
|
|
20241104,105700,494055800,9340,9350,9350,9340,41
|
|
20241104,105600,493672690,9350,9350,9350,9350,2
|
|
20241104,105500,493653990,9340,9350,9350,9340,88
|
|
20241104,105400,492831900,9340,9360,9360,9340,42
|
|
20241104,105300,492439580,9360,9350,9360,9350,18
|
|
20241104,105200,492271270,9340,9360,9360,9340,223
|
|
20241104,105100,490186210,9360,9360,9360,9360,1
|
|
20241104,105000,490176850,9350,9360,9360,9350,570
|
|
20241104,104900,484841950,9360,9350,9360,9330,314
|
|
20241104,104800,481906240,9340,9340,9350,9340,19
|
|
20241104,104700,481728760,9330,9330,9330,9330,35
|
|
20241104,104600,481402210,9340,9340,9340,9340,50
|
|
20241104,104500,480935210,9340,9330,9340,9330,175
|
|
20241104,104400,479302290,9340,9340,9350,9330,504
|
|
20241104,104300,474599820,9350,9350,9360,9350,132
|
|
20241104,104200,473365600,9350,9350,9360,9350,22
|
|
20241104,104100,473159890,9360,9360,9360,9360,0
|
|
20241104,104000,473159890,9360,9360,9360,9360,0
|
|
20241104,103900,473159890,9360,9360,9360,9320,3
|
|
20241104,103800,473131850,9320,9350,9350,9320,531
|
|
20241104,103700,468181600,9360,9350,9360,9350,80
|
|
20241104,103600,467432980,9360,9350,9360,9350,19
|
|
20241104,103500,467255310,9340,9350,9360,9340,24
|
|
20241104,103400,467031080,9350,9350,9350,9350,119
|
|
20241104,103300,465918430,9350,9340,9350,9330,12
|
|
20241104,103200,465806350,9350,9350,9350,9320,309
|
|
20241104,103100,462917440,9350,9350,9350,9320,223
|
|
20241104,103000,460833760,9340,9340,9340,9340,10
|
|
20241104,102900,460740360,9350,9350,9350,9340,216
|
|
20241104,102800,458721140,9350,9350,9350,9350,0
|
|
20241104,102700,458721140,9350,9350,9350,9350,20
|
|
20241104,102600,458534140,9350,9360,9360,9350,702
|
|
20241104,102500,451970080,9360,9360,9360,9360,3
|
|
20241104,102400,451942000,9360,9350,9370,9350,1122
|
|
20241104,102300,441437320,9360,9330,9360,9330,1046
|
|
20241104,102200,431654390,9330,9350,9350,9330,488
|
|
20241104,102100,427096480,9350,9350,9350,9330,25
|
|
20241104,102000,426862840,9330,9350,9350,9330,9
|
|
20241104,101900,426778730,9340,9330,9340,9330,1233
|
|
20241104,101800,415264290,9330,9320,9330,9320,80
|
|
20241104,101700,414518650,9320,9330,9330,9320,604
|
|
20241104,101600,408889170,9330,9330,9330,9320,103
|
|
20241104,101500,407928280,9330,9320,9330,9320,42
|
|
20241104,101400,407536590,9330,9330,9330,9330,129
|
|
20241104,101300,406333020,9330,9330,9340,9330,117
|
|
20241104,101200,405241400,9330,9340,9340,9330,21
|
|
20241104,101100,405045420,9340,9340,9340,9340,11
|
|
20241104,101000,404942680,9350,9350,9350,9350,50
|
|
20241104,100900,404475180,9350,9320,9350,9320,2832
|
|
20241104,100800,378012050,9320,9340,9340,9310,521
|
|
20241104,100700,373158360,9320,9330,9330,9320,867
|
|
20241104,100600,365074260,9330,9310,9330,9310,300
|
|
20241104,100500,362278580,9320,9320,9320,9310,150
|
|
20241104,100400,360880760,9300,9310,9320,9300,678
|
|
20241104,100300,354574660,9310,9310,9310,9310,1
|
|
20241104,100200,354565350,9310,9330,9330,9310,21
|
|
20241104,100100,354369650,9300,9300,9300,9300,100
|
|
20241104,100000,353439650,9300,9320,9320,9300,448
|
|
20241104,095900,349268610,9310,9310,9310,9310,1
|
|
20241104,095800,349259300,9310,9300,9320,9300,14
|
|
20241104,095700,349129040,9310,9310,9310,9300,466
|
|
20241104,095600,344791640,9310,9320,9320,9310,1738
|
|
20241104,095500,328608170,9320,9320,9330,9320,111
|
|
20241104,095400,327573490,9340,9330,9340,9330,322
|
|
20241104,095300,324569210,9330,9330,9330,9320,7
|
|
20241104,095200,324503950,9310,9330,9330,9310,1035
|
|
20241104,095100,314866130,9330,9320,9330,9320,283
|
|
20241104,095000,312228560,9330,9330,9330,9330,24
|
|
20241104,094900,312004640,9340,9330,9340,9330,159
|
|
20241104,094800,310521120,9310,9330,9330,9310,1053
|
|
20241104,094700,300709650,9340,9320,9340,9320,685
|
|
20241104,094600,294322310,9340,9340,9340,9340,201
|
|
20241104,094500,292444970,9340,9310,9350,9310,3142
|
|
20241104,094400,263088930,9320,9340,9340,9310,2832
|
|
20241104,094300,236691120,9340,9340,9340,9310,1196
|
|
20241104,094200,225521080,9340,9330,9340,9320,2104
|
|
20241104,094100,205882880,9330,9320,9330,9310,1807
|
|
20241104,094000,189029890,9320,9270,9320,9270,867
|
|
20241104,093900,180981470,9260,9280,9280,9260,304
|
|
20241104,093800,178163020,9280,9290,9290,9280,27
|
|
20241104,093700,177912290,9290,9270,9290,9270,14
|
|
20241104,093600,177782430,9260,9280,9290,9260,126
|
|
20241104,093500,176614040,9280,9270,9280,9270,70
|
|
20241104,093400,175964540,9270,9280,9280,9270,769
|
|
20241104,093300,168831520,9280,9280,9280,9280,32
|
|
20241104,093200,168534560,9260,9280,9280,9250,29
|
|
20241104,093100,168266200,9260,9260,9280,9250,55
|
|
20241104,093000,167756910,9230,9230,9230,9230,0
|
|
20241104,092900,167756910,9230,9270,9280,9230,811
|
|
20241104,092800,160255620,9270,9280,9280,9270,333
|
|
20241104,092700,157167290,9270,9280,9280,9270,215
|
|
20241104,092600,155172140,9280,9280,9280,9280,29
|
|
20241104,092500,154903020,9280,9280,9280,9280,506
|
|
20241104,092400,150207340,9290,9300,9320,9290,451
|
|
20241104,092300,146012620,9290,9280,9290,9280,319
|
|
20241104,092200,143049120,9280,9290,9300,9280,223
|
|
20241104,092100,140976700,9280,9280,9280,9280,16
|
|
20241104,092000,140828220,9280,9280,9300,9280,668
|
|
20241104,091900,134618870,9280,9300,9300,9280,223
|
|
20241104,091800,132549190,9300,9300,9300,9300,100
|
|
20241104,091700,131619190,9280,9300,9300,9280,100
|
|
20241104,091600,130690030,9300,9290,9300,9290,961
|
|
20241104,091500,121752760,9300,9280,9300,9280,302
|
|
20241104,091400,118950160,9280,9310,9310,9270,453
|
|
20241104,091300,114746800,9300,9320,9320,9300,293
|
|
20241104,091200,112020600,9330,9260,9330,9260,2891
|
|
20241104,091100,85172180,9260,9260,9260,9260,1
|
|
20241104,091000,85162920,9240,9260,9260,9240,854
|
|
20241104,090900,77262350,9260,9260,9260,9260,42
|
|
20241104,090800,76873430,9260,9260,9270,9260,65
|
|
20241104,090700,76271040,9260,9250,9260,9250,26
|
|
20241104,090600,76030380,9280,9250,9280,9250,23
|
|
20241104,090500,75817290,9250,9250,9250,9250,17
|
|
20241104,090400,75660040,9280,9250,9280,9250,192
|
|
20241104,090300,73878710,9280,9280,9280,9240,639
|
|
20241104,090200,67953830,9290,9270,9290,9270,356
|
|
20241104,090100,64650170,9280,9310,9320,9220,1453
|
|
20241104,090000,51192950,9310,9200,9310,9200,5179
|