674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201100,840577610,9350,9350,9350,9350,1652
|
|
20241105,201000,840577610,9350,9350,9350,9350,0
|
|
20241105,200900,840577610,9350,9350,9350,9350,0
|
|
20241105,200800,840577610,9350,9350,9350,9350,0
|
|
20241105,200700,840577610,9350,9350,9350,9350,0
|
|
20241105,200600,840577610,9350,9350,9350,9350,0
|
|
20241105,200500,840577610,9350,9350,9350,9350,0
|
|
20241105,200400,840577610,9350,9350,9350,9350,0
|
|
20241105,200300,840577610,9350,9350,9350,9350,0
|
|
20241105,200200,840577610,9350,9350,9350,9350,0
|
|
20241105,200100,840577610,9350,9350,9350,9350,0
|
|
20241105,200000,840577610,9350,9350,9350,9350,0
|
|
20241105,195900,840577610,9350,9350,9350,9350,0
|
|
20241105,195800,840577610,9350,9350,9350,9350,0
|
|
20241105,195700,840577610,9350,9350,9350,9350,0
|
|
20241105,195600,840577610,9350,9350,9350,9350,0
|
|
20241105,195500,840577610,9350,9350,9350,9350,0
|
|
20241105,195400,840577610,9350,9350,9350,9350,0
|
|
20241105,195300,840577610,9350,9350,9350,9350,0
|
|
20241105,195200,840577610,9350,9350,9350,9350,0
|
|
20241105,195100,840577610,9350,9350,9350,9350,0
|
|
20241105,195000,840577610,9350,9350,9350,9350,0
|
|
20241105,194900,840577610,9350,9350,9350,9350,0
|
|
20241105,194800,840577610,9350,9350,9350,9350,0
|
|
20241105,194700,840577610,9350,9350,9350,9350,0
|
|
20241105,194600,840577610,9350,9350,9350,9350,0
|
|
20241105,194500,840577610,9350,9350,9350,9350,0
|
|
20241105,194400,840577610,9350,9350,9350,9350,0
|
|
20241105,194300,840577610,9350,9350,9350,9350,0
|
|
20241105,194200,840577610,9350,9350,9350,9350,0
|
|
20241105,194100,840577610,9350,9350,9350,9350,1652
|
|
20241105,194000,840577610,9350,9350,9350,9350,0
|
|
20241105,193900,840577610,9350,9350,9350,9350,0
|
|
20241105,193800,840577610,9350,9350,9350,9350,0
|
|
20241105,193700,840577610,9350,9350,9350,9350,0
|
|
20241105,193600,840577610,9350,9350,9350,9350,0
|
|
20241105,193500,840577610,9350,9350,9350,9350,0
|
|
20241105,193400,840577610,9350,9350,9350,9350,0
|
|
20241105,193300,840577610,9350,9350,9350,9350,0
|
|
20241105,193200,840577610,9350,9350,9350,9350,0
|
|
20241105,193100,840577610,9350,9350,9350,9350,0
|
|
20241105,193000,840577610,9350,9350,9350,9350,0
|
|
20241105,192900,840577610,9350,9350,9350,9350,0
|
|
20241105,192800,840577610,9350,9350,9350,9350,0
|
|
20241105,192700,840577610,9350,9350,9350,9350,0
|
|
20241105,192600,840577610,9350,9350,9350,9350,0
|
|
20241105,192500,840577610,9350,9350,9350,9350,0
|
|
20241105,192400,840577610,9350,9350,9350,9350,0
|
|
20241105,192300,840577610,9350,9350,9350,9350,0
|
|
20241105,192200,840577610,9350,9350,9350,9350,0
|
|
20241105,192100,840577610,9350,9350,9350,9350,0
|
|
20241105,192000,840577610,9350,9350,9350,9350,0
|
|
20241105,191900,840577610,9350,9350,9350,9350,0
|
|
20241105,191800,840577610,9350,9350,9350,9350,0
|
|
20241105,191700,840577610,9350,9350,9350,9350,0
|
|
20241105,191600,840577610,9350,9350,9350,9350,0
|
|
20241105,191500,840577610,9350,9350,9350,9350,0
|
|
20241105,191400,840577610,9350,9350,9350,9350,0
|
|
20241105,191300,840577610,9350,9350,9350,9350,0
|
|
20241105,191200,840577610,9350,9350,9350,9350,0
|
|
20241105,191100,840577610,9350,9350,9350,9350,1652
|
|
20241105,191000,840577610,9350,9350,9350,9350,0
|
|
20241105,190900,840577610,9350,9350,9350,9350,0
|
|
20241105,190800,840577610,9350,9350,9350,9350,0
|
|
20241105,190700,840577610,9350,9350,9350,9350,0
|
|
20241105,190600,840577610,9350,9350,9350,9350,0
|
|
20241105,190500,840577610,9350,9350,9350,9350,0
|
|
20241105,190400,840577610,9350,9350,9350,9350,0
|
|
20241105,190300,840577610,9350,9350,9350,9350,0
|
|
20241105,190200,840577610,9350,9350,9350,9350,0
|
|
20241105,190100,840577610,9350,9350,9350,9350,0
|
|
20241105,190000,840577610,9350,9350,9350,9350,0
|
|
20241105,185900,840577610,9350,9350,9350,9350,0
|
|
20241105,185800,840577610,9350,9350,9350,9350,0
|
|
20241105,185700,840577610,9350,9350,9350,9350,0
|
|
20241105,185600,840577610,9350,9350,9350,9350,0
|
|
20241105,185500,840577610,9350,9350,9350,9350,0
|
|
20241105,185400,840577610,9350,9350,9350,9350,0
|
|
20241105,185300,840577610,9350,9350,9350,9350,0
|
|
20241105,185200,840577610,9350,9350,9350,9350,0
|
|
20241105,185100,840577610,9350,9350,9350,9350,0
|
|
20241105,185000,840577610,9350,9350,9350,9350,0
|
|
20241105,184900,840577610,9350,9350,9350,9350,0
|
|
20241105,184800,840577610,9350,9350,9350,9350,0
|
|
20241105,184700,840577610,9350,9350,9350,9350,0
|
|
20241105,184600,840577610,9350,9350,9350,9350,0
|
|
20241105,184500,840577610,9350,9350,9350,9350,0
|
|
20241105,184400,840577610,9350,9350,9350,9350,0
|
|
20241105,184300,840577610,9350,9350,9350,9350,0
|
|
20241105,184200,840577610,9350,9350,9350,9350,0
|
|
20241105,184100,840577610,9350,9350,9350,9350,1652
|
|
20241105,184000,840577610,9350,9350,9350,9350,0
|
|
20241105,183900,840577610,9350,9350,9350,9350,0
|
|
20241105,183800,840577610,9350,9350,9350,9350,0
|
|
20241105,183700,840577610,9350,9350,9350,9350,0
|
|
20241105,183600,840577610,9350,9350,9350,9350,0
|
|
20241105,183500,840577610,9350,9350,9350,9350,0
|
|
20241105,183400,840577610,9350,9350,9350,9350,0
|
|
20241105,183300,840577610,9350,9350,9350,9350,0
|
|
20241105,183200,840577610,9350,9350,9350,9350,0
|
|
20241105,183100,840577610,9350,9350,9350,9350,0
|
|
20241105,183000,840577610,9350,9350,9350,9350,0
|
|
20241105,182900,840577610,9350,9350,9350,9350,0
|
|
20241105,182800,840577610,9350,9350,9350,9350,0
|
|
20241105,182700,840577610,9350,9350,9350,9350,0
|
|
20241105,182600,840577610,9350,9350,9350,9350,0
|
|
20241105,182500,840577610,9350,9350,9350,9350,0
|
|
20241105,182400,840577610,9350,9350,9350,9350,0
|
|
20241105,182300,840577610,9350,9350,9350,9350,0
|
|
20241105,182200,840577610,9350,9350,9350,9350,0
|
|
20241105,182100,840577610,9350,9350,9350,9350,0
|
|
20241105,182000,840577610,9350,9350,9350,9350,0
|
|
20241105,181900,840577610,9350,9350,9350,9350,0
|
|
20241105,181800,840577610,9350,9350,9350,9350,0
|
|
20241105,181700,840577610,9350,9350,9350,9350,0
|
|
20241105,181600,840577610,9350,9350,9350,9350,0
|
|
20241105,181500,840577610,9350,9350,9350,9350,0
|
|
20241105,181400,840577610,9350,9350,9350,9350,0
|
|
20241105,181300,840577610,9350,9350,9350,9350,0
|
|
20241105,181200,840577610,9350,9350,9350,9350,0
|
|
20241105,181100,840577610,9350,9350,9350,9350,1652
|
|
20241105,181000,840577610,9350,9350,9350,9350,0
|
|
20241105,180900,840577610,9350,9350,9350,9350,0
|
|
20241105,180800,840577610,9350,9350,9350,9350,0
|
|
20241105,180700,840577610,9350,9350,9350,9350,0
|
|
20241105,180600,840577610,9350,9350,9350,9350,0
|
|
20241105,180500,840577610,9350,9350,9350,9350,0
|
|
20241105,180400,840577610,9350,9350,9350,9350,0
|
|
20241105,180300,840577610,9350,9350,9350,9350,0
|
|
20241105,180200,840577610,9350,9350,9350,9350,0
|
|
20241105,180100,840577610,9350,9350,9350,9350,0
|
|
20241105,180000,840577610,9350,9350,9350,9350,0
|
|
20241105,175900,840577610,9350,9350,9350,9350,0
|
|
20241105,175800,840577610,9350,9350,9350,9350,0
|
|
20241105,175700,840577610,9350,9350,9350,9350,0
|
|
20241105,175600,840577610,9350,9350,9350,9350,0
|
|
20241105,175500,840577610,9350,9350,9350,9350,0
|
|
20241105,175400,840577610,9350,9350,9350,9350,0
|
|
20241105,175300,840577610,9350,9350,9350,9350,0
|
|
20241105,175200,840577610,9350,9350,9350,9350,0
|
|
20241105,175100,840577610,9350,9350,9350,9350,0
|
|
20241105,175000,840577610,9350,9350,9350,9350,0
|
|
20241105,174900,840577610,9350,9350,9350,9350,0
|
|
20241105,174800,840577610,9350,9350,9350,9350,0
|
|
20241105,174700,840577610,9350,9350,9350,9350,0
|
|
20241105,174600,840577610,9350,9350,9350,9350,0
|
|
20241105,174500,840577610,9350,9350,9350,9350,0
|
|
20241105,174400,840577610,9350,9350,9350,9350,0
|
|
20241105,174300,840577610,9350,9350,9350,9350,0
|
|
20241105,174200,840577610,9350,9350,9350,9350,0
|
|
20241105,174100,840577610,9350,9350,9350,9350,1652
|
|
20241105,174000,840577610,9350,9350,9350,9350,0
|
|
20241105,173900,840577610,9350,9350,9350,9350,0
|
|
20241105,173800,840577610,9350,9350,9350,9350,0
|
|
20241105,173700,840577610,9350,9350,9350,9350,0
|
|
20241105,173600,840577610,9350,9350,9350,9350,0
|
|
20241105,173500,840577610,9350,9350,9350,9350,0
|
|
20241105,173400,840577610,9350,9350,9350,9350,0
|
|
20241105,173300,840577610,9350,9350,9350,9350,0
|
|
20241105,173200,840577610,9350,9350,9350,9350,0
|
|
20241105,173100,840577610,9350,9350,9350,9350,0
|
|
20241105,173000,840577610,9350,9350,9350,9350,0
|
|
20241105,172900,840577610,9350,9350,9350,9350,0
|
|
20241105,172800,840577610,9350,9350,9350,9350,0
|
|
20241105,172700,840577610,9350,9350,9350,9350,0
|
|
20241105,172600,840577610,9350,9350,9350,9350,0
|
|
20241105,172500,840577610,9350,9350,9350,9350,0
|
|
20241105,172400,840577610,9350,9350,9350,9350,0
|
|
20241105,172300,840577610,9350,9350,9350,9350,0
|
|
20241105,172200,840577610,9350,9350,9350,9350,0
|
|
20241105,172100,840577610,9350,9350,9350,9350,0
|
|
20241105,172000,840577610,9350,9350,9350,9350,0
|
|
20241105,171900,840577610,9350,9350,9350,9350,0
|
|
20241105,171800,840577610,9350,9350,9350,9350,0
|
|
20241105,171700,840577610,9350,9350,9350,9350,0
|
|
20241105,171600,840577610,9350,9350,9350,9350,0
|
|
20241105,171500,840577610,9350,9350,9350,9350,0
|
|
20241105,171400,840577610,9350,9350,9350,9350,0
|
|
20241105,171300,840577610,9350,9350,9350,9350,0
|
|
20241105,171200,840577610,9350,9350,9350,9350,0
|
|
20241105,171100,840577610,9350,9350,9350,9350,1652
|
|
20241105,171000,840577610,9350,9350,9350,9350,0
|
|
20241105,170900,840577610,9350,9350,9350,9350,0
|
|
20241105,170800,840577610,9350,9350,9350,9350,0
|
|
20241105,170700,840577610,9350,9350,9350,9350,0
|
|
20241105,170600,840577610,9350,9350,9350,9350,0
|
|
20241105,170500,840577610,9350,9350,9350,9350,0
|
|
20241105,170400,840577610,9350,9350,9350,9350,0
|
|
20241105,170300,840577610,9350,9350,9350,9350,0
|
|
20241105,170200,840577610,9350,9350,9350,9350,0
|
|
20241105,170100,840577610,9350,9350,9350,9350,0
|
|
20241105,170000,840577610,9350,9350,9350,9350,0
|
|
20241105,165900,840577610,9350,9350,9350,9350,0
|
|
20241105,165800,840577610,9350,9350,9350,9350,0
|
|
20241105,165700,840577610,9350,9350,9350,9350,0
|
|
20241105,165600,840577610,9350,9350,9350,9350,0
|
|
20241105,165500,840577610,9350,9350,9350,9350,0
|
|
20241105,165400,840577610,9350,9350,9350,9350,0
|
|
20241105,165300,840577610,9350,9350,9350,9350,0
|
|
20241105,165200,840577610,9350,9350,9350,9350,0
|
|
20241105,165100,840577610,9350,9350,9350,9350,0
|
|
20241105,165000,840577610,9350,9350,9350,9350,0
|
|
20241105,164900,840577610,9350,9350,9350,9350,0
|
|
20241105,164800,840577610,9350,9350,9350,9350,0
|
|
20241105,164700,840577610,9350,9350,9350,9350,0
|
|
20241105,164600,840577610,9350,9350,9350,9350,0
|
|
20241105,164500,840577610,9350,9350,9350,9350,0
|
|
20241105,164400,840577610,9350,9350,9350,9350,0
|
|
20241105,164300,840577610,9350,9350,9350,9350,0
|
|
20241105,164200,840577610,9350,9350,9350,9350,0
|
|
20241105,164100,840577610,9350,9350,9350,9350,1652
|
|
20241105,164000,840577610,9350,9350,9350,9350,0
|
|
20241105,163900,840577610,9350,9350,9350,9350,0
|
|
20241105,163800,840577610,9350,9350,9350,9350,0
|
|
20241105,163700,840577610,9350,9350,9350,9350,0
|
|
20241105,163600,840577610,9350,9350,9350,9350,0
|
|
20241105,163500,840577610,9350,9350,9350,9350,0
|
|
20241105,163400,840577610,9350,9350,9350,9350,0
|
|
20241105,163300,840577610,9350,9350,9350,9350,0
|
|
20241105,163200,840577610,9350,9350,9350,9350,0
|
|
20241105,163100,840577610,9350,9350,9350,9350,0
|
|
20241105,163000,840577610,9350,9350,9350,9350,0
|
|
20241105,162900,840577610,9350,9350,9350,9350,0
|
|
20241105,162800,840577610,9350,9350,9350,9350,0
|
|
20241105,162700,840577610,9350,9350,9350,9350,0
|
|
20241105,162600,840577610,9350,9350,9350,9350,0
|
|
20241105,162500,840577610,9350,9350,9350,9350,0
|
|
20241105,162400,840577610,9350,9350,9350,9350,0
|
|
20241105,162300,840577610,9350,9350,9350,9350,0
|
|
20241105,162200,840577610,9350,9350,9350,9350,0
|
|
20241105,162100,840577610,9350,9350,9350,9350,0
|
|
20241105,162000,840577610,9350,9350,9350,9350,0
|
|
20241105,161900,840577610,9350,9350,9350,9350,0
|
|
20241105,161800,840577610,9350,9350,9350,9350,0
|
|
20241105,161700,840577610,9350,9350,9350,9350,0
|
|
20241105,161600,840577610,9350,9350,9350,9350,0
|
|
20241105,161500,840577610,9350,9350,9350,9350,0
|
|
20241105,161400,840577610,9350,9350,9350,9350,0
|
|
20241105,161300,840577610,9350,9350,9350,9350,0
|
|
20241105,161200,840577610,9350,9350,9350,9350,0
|
|
20241105,161100,840577610,9350,9350,9350,9350,1652
|
|
20241105,161000,840577610,9350,9350,9350,9350,0
|
|
20241105,160900,840577610,9350,9350,9350,9350,0
|
|
20241105,160800,840577610,9350,9350,9350,9350,0
|
|
20241105,160700,840577610,9350,9350,9350,9350,0
|
|
20241105,160600,840577610,9350,9350,9350,9350,0
|
|
20241105,160500,840577610,9350,9350,9350,9350,0
|
|
20241105,160400,840577610,9350,9350,9350,9350,0
|
|
20241105,160300,840577610,9350,9350,9350,9350,0
|
|
20241105,160200,840577610,9350,9350,9350,9350,0
|
|
20241105,160100,840577610,9350,9350,9350,9350,0
|
|
20241105,160000,840577610,9350,9350,9350,9350,0
|
|
20241105,155900,840577610,9350,9350,9350,9350,0
|
|
20241105,155800,840577610,9350,9350,9350,9350,0
|
|
20241105,155700,840577610,9350,9350,9350,9350,0
|
|
20241105,155600,840577610,9350,9350,9350,9350,0
|
|
20241105,155500,840577610,9350,9350,9350,9350,0
|
|
20241105,155400,840577610,9350,9350,9350,9350,0
|
|
20241105,155300,840577610,9350,9350,9350,9350,0
|
|
20241105,155200,840577610,9350,9350,9350,9350,0
|
|
20241105,155100,840577610,9350,9350,9350,9350,0
|
|
20241105,155000,840577610,9350,9350,9350,9350,0
|
|
20241105,154900,840577610,9350,9350,9350,9350,0
|
|
20241105,154800,840577610,9350,9350,9350,9350,0
|
|
20241105,154700,840577610,9350,9350,9350,9350,0
|
|
20241105,154600,840577610,9350,9350,9350,9350,0
|
|
20241105,154500,840577610,9350,9350,9350,9350,0
|
|
20241105,154400,840577610,9350,9350,9350,9350,0
|
|
20241105,154300,840577610,9350,9350,9350,9350,0
|
|
20241105,154200,840577610,9350,9350,9350,9350,0
|
|
20241105,154100,840577610,9350,9350,9350,9350,1652
|
|
20241105,154000,840577610,9350,9350,9350,9350,0
|
|
20241105,153900,840577610,9350,9350,9350,9350,0
|
|
20241105,153800,840577610,9350,9350,9350,9350,0
|
|
20241105,153700,840577610,9350,9350,9350,9350,0
|
|
20241105,153600,840577610,9350,9350,9350,9350,0
|
|
20241105,153500,840577610,9350,9350,9350,9350,0
|
|
20241105,153400,840577610,9350,9350,9350,9350,0
|
|
20241105,153300,840577610,9350,9350,9350,9350,0
|
|
20241105,153200,840577610,9350,9350,9350,9350,0
|
|
20241105,153100,840577610,9350,9350,9350,9350,0
|
|
20241105,153000,840577610,9350,9350,9350,9350,1652
|
|
20241105,152900,825131410,9340,9340,9340,9340,0
|
|
20241105,152800,825131410,9340,9340,9340,9340,0
|
|
20241105,152700,825131410,9340,9340,9340,9340,0
|
|
20241105,152600,825131410,9340,9340,9340,9340,0
|
|
20241105,152500,825131410,9340,9340,9340,9340,0
|
|
20241105,152400,825131410,9340,9340,9340,9340,0
|
|
20241105,152300,825131410,9340,9340,9340,9340,0
|
|
20241105,152200,825131410,9340,9340,9340,9340,0
|
|
20241105,152100,825131410,9340,9340,9340,9340,0
|
|
20241105,152000,825131410,9340,9340,9340,9340,0
|
|
20241105,151900,825131410,9340,9350,9350,9340,256
|
|
20241105,151800,822740030,9350,9350,9350,9350,384
|
|
20241105,151700,819149630,9360,9360,9360,9360,332
|
|
20241105,151600,816042110,9360,9370,9370,9360,56
|
|
20241105,151500,815517940,9370,9370,9370,9360,12
|
|
20241105,151400,815405600,9360,9370,9370,9360,164
|
|
20241105,151300,813870420,9370,9370,9370,9360,93
|
|
20241105,151200,812999910,9370,9370,9370,9370,15
|
|
20241105,151100,812859360,9370,9360,9370,9360,222
|
|
20241105,151000,810781420,9360,9360,9360,9350,377
|
|
20241105,150900,807255910,9360,9370,9370,9360,37
|
|
20241105,150800,806909560,9370,9370,9370,9360,6
|
|
20241105,150700,806853370,9370,9370,9370,9360,69
|
|
20241105,150600,806207500,9360,9370,9370,9360,590
|
|
20241105,150500,800681790,9370,9360,9370,9360,28
|
|
20241105,150400,800419700,9360,9360,9360,9350,925
|
|
20241105,150300,791764550,9350,9360,9360,9350,367
|
|
20241105,150200,788329720,9350,9380,9380,9350,6
|
|
20241105,150100,788273510,9380,9370,9380,9350,52
|
|
20241105,150000,787787260,9380,9380,9380,9340,2910
|
|
20241105,145900,760568520,9380,9380,9380,9380,1
|
|
20241105,145800,760559140,9380,9380,9380,9380,0
|
|
20241105,145700,760559140,9380,9370,9380,9370,11
|
|
20241105,145600,760456060,9380,9360,9380,9360,35
|
|
20241105,145500,760128260,9360,9370,9370,9360,368
|
|
20241105,145400,756680300,9380,9380,9380,9380,20
|
|
20241105,145300,756492700,9380,9380,9380,9380,0
|
|
20241105,145200,756492700,9380,9360,9380,9360,7
|
|
20241105,145100,756427120,9360,9360,9360,9360,0
|
|
20241105,145000,756427120,9360,9360,9360,9360,5
|
|
20241105,144900,756380320,9360,9380,9380,9360,702
|
|
20241105,144800,749807950,9380,9380,9380,9380,15
|
|
20241105,144700,749667250,9380,9380,9380,9380,44
|
|
20241105,144600,749254530,9370,9370,9370,9370,15
|
|
20241105,144500,749113980,9380,9380,9380,9380,121
|
|
20241105,144400,747979000,9370,9370,9370,9370,0
|
|
20241105,144300,747979000,9370,9370,9370,9370,10
|
|
20241105,144200,747885300,9360,9370,9370,9360,32
|
|
20241105,144100,747585480,9370,9370,9370,9370,50
|
|
20241105,144000,747116980,9370,9370,9370,9370,0
|
|
20241105,143900,747116980,9370,9370,9370,9370,0
|
|
20241105,143800,747116980,9370,9370,9370,9370,62
|
|
20241105,143700,746536040,9380,9390,9390,9380,55
|
|
20241105,143600,746019640,9380,9380,9380,9380,251
|
|
20241105,143500,743665260,9390,9390,9390,9390,0
|
|
20241105,143400,743665260,9390,9390,9390,9390,1
|
|
20241105,143300,743655870,9380,9380,9380,9380,15
|
|
20241105,143200,743515170,9390,9360,9390,9360,93
|
|
20241105,143100,742644420,9390,9390,9390,9390,0
|
|
20241105,143000,742644420,9390,9360,9390,9360,320
|
|
20241105,142900,739643810,9360,9360,9360,9360,0
|
|
20241105,142800,739643810,9360,9360,9360,9360,0
|
|
20241105,142700,739643810,9360,9360,9360,9360,0
|
|
20241105,142600,739643810,9360,9370,9370,9360,63
|
|
20241105,142500,739053650,9360,9360,9360,9360,0
|
|
20241105,142400,739053650,9360,9360,9360,9360,0
|
|
20241105,142300,739053650,9360,9370,9370,9360,51
|
|
20241105,142200,738575790,9380,9380,9380,9380,0
|
|
20241105,142100,738575790,9380,9380,9380,9380,0
|
|
20241105,142000,738575790,9380,9380,9380,9380,10
|
|
20241105,141900,738481990,9380,9380,9380,9380,2
|
|
20241105,141800,738463230,9380,9370,9380,9370,321
|
|
20241105,141700,735454490,9360,9360,9360,9360,0
|
|
20241105,141600,735454490,9360,9360,9360,9360,30
|
|
20241105,141500,735173690,9360,9360,9360,9360,0
|
|
20241105,141400,735173690,9360,9360,9360,9360,21
|
|
20241105,141300,734977130,9360,9360,9360,9360,200
|
|
20241105,141200,733105130,9370,9370,9370,9370,0
|
|
20241105,141100,733105130,9370,9370,9370,9370,0
|
|
20241105,141000,733105130,9370,9360,9370,9360,65
|
|
20241105,140900,732496130,9360,9360,9360,9360,0
|
|
20241105,140800,732496130,9360,9360,9360,9360,22
|
|
20241105,140700,732290210,9360,9360,9360,9360,0
|
|
20241105,140600,732290210,9360,9360,9360,9360,10
|
|
20241105,140500,732196610,9370,9340,9370,9340,75
|
|
20241105,140400,731494310,9340,9360,9360,9340,100
|
|
20241105,140300,730559230,9360,9360,9360,9360,0
|
|
20241105,140200,730559230,9360,9360,9360,9360,14
|
|
20241105,140100,730428190,9360,9360,9360,9360,0
|
|
20241105,140000,730428190,9360,9360,9360,9360,101
|
|
20241105,135900,729482830,9340,9340,9340,9340,0
|
|
20241105,135800,729482830,9340,9340,9340,9340,0
|
|
20241105,135700,729482830,9340,9350,9350,9340,763
|
|
20241105,135600,722353970,9350,9360,9360,9350,934
|
|
20241105,135500,713621010,9350,9370,9370,9350,47
|
|
20241105,135400,713181540,9370,9380,9380,9370,5
|
|
20241105,135300,713134660,9380,9380,9380,9380,0
|
|
20241105,135200,713134660,9380,9360,9380,9350,217
|
|
20241105,135100,711104190,9370,9370,9370,9370,0
|
|
20241105,135000,711104190,9370,9380,9380,9370,9
|
|
20241105,134900,711019800,9380,9380,9380,9380,0
|
|
20241105,134800,711019800,9380,9380,9380,9380,1
|
|
20241105,134700,711010420,9380,9380,9380,9380,0
|
|
20241105,134600,711010420,9380,9360,9380,9360,12
|
|
20241105,134500,710898080,9360,9360,9360,9360,0
|
|
20241105,134400,710898080,9360,9360,9360,9360,112
|
|
20241105,134300,709849760,9370,9370,9370,9370,0
|
|
20241105,134200,709849760,9370,9370,9370,9370,0
|
|
20241105,134100,709849760,9370,9370,9370,9370,52
|
|
20241105,134000,709362520,9380,9390,9390,9370,38
|
|
20241105,133900,709006030,9390,9390,9390,9390,0
|
|
20241105,133800,709006030,9390,9380,9390,9380,58
|
|
20241105,133700,708461420,9390,9390,9390,9390,0
|
|
20241105,133600,708461420,9390,9390,9390,9390,0
|
|
20241105,133500,708461420,9390,9390,9390,9390,0
|
|
20241105,133400,708461420,9390,9390,9390,9390,0
|
|
20241105,133300,708461420,9390,9390,9390,9390,0
|
|
20241105,133200,708461420,9390,9390,9400,9390,70
|
|
20241105,133100,707803730,9360,9360,9360,9360,171
|
|
20241105,133000,706203170,9400,9400,9400,9400,0
|
|
20241105,132900,706203170,9400,9400,9400,9400,0
|
|
20241105,132800,706203170,9400,9400,9400,9400,0
|
|
20241105,132700,706203170,9400,9400,9400,9400,0
|
|
20241105,132600,706203170,9400,9400,9400,9400,0
|
|
20241105,132500,706203170,9400,9400,9400,9400,1
|
|
20241105,132400,706193770,9400,9390,9400,9390,60
|
|
20241105,132300,705630090,9400,9400,9400,9400,7
|
|
20241105,132200,705564290,9360,9370,9380,9350,2541
|
|
20241105,132100,681770270,9380,9380,9380,9380,0
|
|
20241105,132000,681770270,9380,9390,9390,9380,1896
|
|
20241105,131900,663983450,9410,9410,9410,9410,0
|
|
20241105,131800,663983450,9410,9410,9410,9410,1
|
|
20241105,131700,663974040,9410,9410,9410,9390,108
|
|
20241105,131600,662959280,9390,9400,9400,9390,171
|
|
20241105,131500,661353530,9400,9400,9400,9400,0
|
|
20241105,131400,661353530,9400,9410,9410,9400,101
|
|
20241105,131300,660404120,9390,9390,9390,9390,1
|
|
20241105,131200,660394730,9410,9410,9410,9410,80
|
|
20241105,131100,659641930,9410,9410,9410,9410,10
|
|
20241105,131000,659547830,9410,9410,9410,9410,0
|
|
20241105,130900,659547830,9410,9410,9410,9410,10
|
|
20241105,130800,659453730,9410,9380,9410,9380,518
|
|
20241105,130700,654586100,9380,9380,9380,9380,22
|
|
20241105,130600,654379740,9370,9370,9370,9370,0
|
|
20241105,130500,654379740,9370,9370,9370,9370,0
|
|
20241105,130400,654379740,9370,9370,9370,9370,0
|
|
20241105,130300,654379740,9370,9370,9370,9370,0
|
|
20241105,130200,654379740,9370,9380,9380,9370,83
|
|
20241105,130100,653602020,9370,9380,9380,9370,300
|
|
20241105,130000,650790910,9380,9380,9380,9380,294
|
|
20241105,125900,648033190,9380,9380,9380,9380,200
|
|
20241105,125800,646157190,9390,9380,9390,9380,102
|
|
20241105,125700,645200380,9390,9390,9390,9390,0
|
|
20241105,125600,645200380,9390,9390,9390,9380,416
|
|
20241105,125500,641297140,9390,9390,9390,9390,103
|
|
20241105,125400,640329970,9390,9390,9390,9390,90
|
|
20241105,125300,639484870,9410,9410,9410,9410,55
|
|
20241105,125200,638967320,9410,9390,9410,9380,386
|
|
20241105,125100,635339830,9390,9390,9390,9390,0
|
|
20241105,125000,635339830,9390,9390,9390,9390,56
|
|
20241105,124900,634813990,9390,9390,9390,9390,15
|
|
20241105,124800,634673140,9410,9410,9410,9410,0
|
|
20241105,124700,634673140,9410,9410,9410,9410,0
|
|
20241105,124600,634673140,9410,9410,9410,9410,300
|
|
20241105,124500,631850140,9410,9410,9410,9410,0
|
|
20241105,124400,631850140,9410,9410,9410,9410,0
|
|
20241105,124300,631850140,9410,9400,9410,9400,352
|
|
20241105,124200,628539340,9400,9400,9400,9400,0
|
|
20241105,124100,628539340,9400,9400,9400,9400,0
|
|
20241105,124000,628539340,9400,9400,9400,9400,5
|
|
20241105,123900,628492340,9380,9380,9380,9380,0
|
|
20241105,123800,628492340,9380,9390,9390,9380,332
|
|
20241105,123700,625374960,9390,9390,9390,9390,10
|
|
20241105,123600,625281060,9390,9390,9390,9390,189
|
|
20241105,123500,623506350,9400,9400,9400,9400,552
|
|
20241105,123400,618317550,9400,9400,9400,9400,0
|
|
20241105,123300,618317550,9400,9400,9400,9400,175
|
|
20241105,123200,616672550,9400,9400,9400,9400,0
|
|
20241105,123100,616672550,9400,9400,9400,9400,297
|
|
20241105,123000,613880750,9400,9400,9400,9400,0
|
|
20241105,122900,613880750,9400,9400,9400,9400,0
|
|
20241105,122800,613880750,9400,9400,9400,9400,296
|
|
20241105,122700,611098350,9400,9400,9400,9400,200
|
|
20241105,122600,609218350,9400,9400,9400,9400,0
|
|
20241105,122500,609218350,9400,9400,9400,9400,0
|
|
20241105,122400,609218350,9400,9400,9400,9400,0
|
|
20241105,122300,609218350,9400,9400,9400,9400,12
|
|
20241105,122200,609105550,9380,9390,9390,9380,26
|
|
20241105,122100,608861660,9380,9380,9380,9380,115
|
|
20241105,122000,607782960,9380,9380,9380,9380,15
|
|
20241105,121900,607642260,9380,9380,9380,9380,456
|
|
20241105,121800,603364980,9380,9380,9380,9380,107
|
|
20241105,121700,602361320,9370,9370,9370,9370,100
|
|
20241105,121600,601424320,9380,9400,9410,9380,965
|
|
20241105,121500,592361700,9400,9400,9400,9400,0
|
|
20241105,121400,592361700,9400,9390,9400,9390,17
|
|
20241105,121300,592202050,9400,9400,9400,9400,1
|
|
20241105,121200,592192650,9410,9380,9410,9380,96
|
|
20241105,121100,591291840,9410,9390,9410,9390,200
|
|
20241105,121000,589413760,9390,9390,9390,9390,65
|
|
20241105,120900,588803410,9390,9390,9390,9390,0
|
|
20241105,120800,588803410,9390,9390,9390,9380,152
|
|
20241105,120700,587376640,9390,9390,9390,9390,0
|
|
20241105,120600,587376640,9390,9390,9390,9390,0
|
|
20241105,120500,587376640,9390,9390,9390,9390,0
|
|
20241105,120400,587376640,9390,9390,9390,9390,0
|
|
20241105,120300,587376640,9390,9390,9390,9390,0
|
|
20241105,120200,587376640,9390,9390,9390,9390,21
|
|
20241105,120100,587179450,9390,9390,9390,9390,5
|
|
20241105,120000,587132500,9390,9390,9390,9390,6
|
|
20241105,115900,587076160,9380,9380,9380,9380,500
|
|
20241105,115800,582386160,9380,9380,9380,9380,12
|
|
20241105,115700,582273600,9380,9380,9380,9380,100
|
|
20241105,115600,581335600,9390,9390,9390,9390,107
|
|
20241105,115500,580330870,9390,9400,9400,9390,255
|
|
20241105,115400,577936060,9400,9410,9410,9400,2
|
|
20241105,115300,577917250,9400,9400,9410,9400,327
|
|
20241105,115200,574842390,9400,9400,9400,9400,0
|
|
20241105,115100,574842390,9400,9400,9400,9400,15
|
|
20241105,115000,574701390,9410,9410,9410,9410,0
|
|
20241105,114900,574701390,9410,9410,9410,9410,0
|
|
20241105,114800,574701390,9410,9410,9410,9410,280
|
|
20241105,114700,572066590,9410,9410,9410,9410,0
|
|
20241105,114600,572066590,9410,9410,9410,9410,1
|
|
20241105,114500,572057180,9410,9410,9410,9410,86
|
|
20241105,114400,571247920,9400,9400,9400,9400,0
|
|
20241105,114300,571247920,9400,9400,9400,9400,0
|
|
20241105,114200,571247920,9400,9400,9400,9400,174
|
|
20241105,114100,569612320,9390,9400,9400,9390,295
|
|
20241105,114000,566842260,9390,9390,9390,9390,0
|
|
20241105,113900,566842260,9390,9390,9390,9390,401
|
|
20241105,113800,563076870,9390,9390,9390,9390,99
|
|
20241105,113700,562147260,9390,9390,9390,9390,1
|
|
20241105,113600,562137870,9390,9390,9390,9390,100
|
|
20241105,113500,561198870,9400,9400,9400,9400,21
|
|
20241105,113400,561001470,9400,9400,9400,9400,1
|
|
20241105,113300,560992070,9400,9400,9400,9400,1
|
|
20241105,113200,560982670,9380,9390,9390,9380,422
|
|
20241105,113100,557020100,9380,9380,9380,9380,0
|
|
20241105,113000,557020100,9380,9380,9380,9380,50
|
|
20241105,112900,556551100,9380,9380,9380,9380,0
|
|
20241105,112800,556551100,9380,9400,9400,9380,1711
|
|
20241105,112700,540476400,9400,9410,9410,9400,16
|
|
20241105,112600,540325990,9410,9410,9410,9410,0
|
|
20241105,112500,540325990,9410,9410,9410,9410,4
|
|
20241105,112400,540288350,9410,9420,9420,9410,501
|
|
20241105,112300,535573880,9410,9410,9410,9410,0
|
|
20241105,112200,535573880,9410,9420,9420,9410,8
|
|
20241105,112100,535498580,9410,9410,9410,9410,300
|
|
20241105,112000,532675580,9410,9410,9410,9410,108
|
|
20241105,111900,531659300,9410,9400,9410,9400,3000
|
|
20241105,111800,503431770,9390,9390,9390,9390,0
|
|
20241105,111700,503431770,9390,9390,9390,9390,2
|
|
20241105,111600,503412990,9400,9400,9400,9400,76
|
|
20241105,111500,502698590,9400,9400,9400,9400,0
|
|
20241105,111400,502698590,9400,9400,9400,9400,0
|
|
20241105,111300,502698590,9400,9400,9400,9390,123
|
|
20241105,111200,501542540,9400,9400,9400,9400,3
|
|
20241105,111100,501514340,9400,9400,9400,9400,0
|
|
20241105,111000,501514340,9400,9400,9400,9400,11
|
|
20241105,110900,501410940,9390,9390,9390,9390,206
|
|
20241105,110800,499476600,9400,9400,9400,9390,811
|
|
20241105,110700,491853300,9400,9400,9400,9400,20
|
|
20241105,110600,491665300,9400,9400,9400,9400,3
|
|
20241105,110500,491637100,9400,9400,9400,9400,2
|
|
20241105,110400,491618300,9390,9400,9400,9390,392
|
|
20241105,110300,487933660,9400,9400,9400,9400,0
|
|
20241105,110200,487933660,9400,9390,9400,9390,236
|
|
20241105,110100,485716830,9400,9400,9400,9400,0
|
|
20241105,110000,485716830,9400,9400,9400,9400,0
|
|
20241105,105900,485716830,9400,9400,9400,9400,11
|
|
20241105,105800,485613430,9390,9390,9390,9390,51
|
|
20241105,105700,485134540,9390,9390,9390,9390,0
|
|
20241105,105600,485134540,9390,9390,9390,9390,4698
|
|
20241105,105500,441020320,9400,9390,9400,9390,7
|
|
20241105,105400,440954570,9390,9390,9390,9390,0
|
|
20241105,105300,440954570,9390,9390,9390,9390,0
|
|
20241105,105200,440954570,9390,9390,9390,9390,491
|
|
20241105,105100,436344080,9380,9380,9380,9380,1
|
|
20241105,105000,436334700,9380,9380,9380,9380,0
|
|
20241105,104900,436334700,9380,9380,9380,9380,0
|
|
20241105,104800,436334700,9380,9380,9380,9380,323
|
|
20241105,104700,433304960,9400,9400,9400,9400,0
|
|
20241105,104600,433304960,9400,9400,9400,9400,0
|
|
20241105,104500,433304960,9400,9380,9400,9380,7
|
|
20241105,104400,433239240,9380,9380,9380,9380,2011
|
|
20241105,104300,414376060,9390,9390,9390,9390,136
|
|
20241105,104200,413099020,9390,9400,9400,9390,6
|
|
20241105,104100,413042650,9400,9400,9400,9400,1
|
|
20241105,104000,413033250,9390,9390,9390,9390,0
|
|
20241105,103900,413033250,9390,9410,9410,9390,616
|
|
20241105,103800,407246920,9400,9400,9400,9400,116
|
|
20241105,103700,406156520,9400,9410,9410,9400,30
|
|
20241105,103600,405874420,9410,9410,9410,9410,33
|
|
20241105,103500,405563890,9410,9400,9410,9400,219
|
|
20241105,103400,403503170,9410,9410,9410,9410,1
|
|
20241105,103300,403493760,9400,9400,9400,9400,294
|
|
20241105,103200,400730160,9400,9400,9400,9400,20
|
|
20241105,103100,400542160,9400,9410,9410,9400,299
|
|
20241105,103000,397731550,9400,9410,9410,9400,21
|
|
20241105,102900,397534140,9410,9410,9420,9410,847
|
|
20241105,102800,389563860,9410,9410,9410,9410,70
|
|
20241105,102700,388905160,9410,9400,9410,9400,113
|
|
20241105,102600,387842950,9400,9390,9400,9390,31
|
|
20241105,102500,387551850,9390,9390,9390,9390,16
|
|
20241105,102400,387401610,9400,9400,9400,9400,1
|
|
20241105,102300,387392210,9390,9400,9400,9390,348
|
|
20241105,102200,384124310,9400,9400,9400,9400,37
|
|
20241105,102100,383776510,9400,9400,9400,9400,137
|
|
20241105,102000,382488710,9400,9400,9400,9400,58
|
|
20241105,101900,381943510,9400,9390,9400,9380,1615
|
|
20241105,101800,366792990,9390,9390,9390,9390,124
|
|
20241105,101700,365628630,9400,9400,9400,9400,100
|
|
20241105,101600,364688630,9410,9400,9410,9400,174
|
|
20241105,101500,363052290,9400,9400,9400,9400,493
|
|
20241105,101400,358418090,9390,9390,9390,9390,0
|
|
20241105,101300,358418090,9390,9400,9400,9390,17
|
|
20241105,101200,358258440,9400,9400,9400,9400,502
|
|
20241105,101100,353539640,9390,9390,9390,9390,321
|
|
20241105,101000,350525450,9390,9390,9390,9390,118
|
|
20241105,100900,349417430,9400,9400,9400,9400,40
|
|
20241105,100800,349041430,9410,9410,9410,9410,0
|
|
20241105,100700,349041430,9410,9400,9410,9390,275
|
|
20241105,100600,346456860,9400,9400,9410,9400,628
|
|
20241105,100500,340553650,9410,9400,9410,9400,144
|
|
20241105,100400,339200030,9390,9370,9400,9370,620
|
|
20241105,100300,333381100,9390,9390,9390,9390,1
|
|
20241105,100200,333371710,9360,9390,9390,9360,200
|
|
20241105,100100,331496710,9390,9370,9390,9360,4610
|
|
20241105,100000,288260640,9370,9380,9390,9370,2577
|
|
20241105,095900,264100940,9380,9380,9380,9380,128
|
|
20241105,095800,262900300,9390,9400,9400,9390,165
|
|
20241105,095700,261350900,9400,9400,9400,9370,163
|
|
20241105,095600,259818730,9370,9370,9370,9370,0
|
|
20241105,095500,259818730,9370,9370,9370,9370,0
|
|
20241105,095400,259818730,9370,9390,9390,9370,1062
|
|
20241105,095300,249858280,9390,9390,9390,9390,115
|
|
20241105,095200,248778430,9390,9390,9390,9390,10
|
|
20241105,095100,248684530,9390,9390,9390,9390,20
|
|
20241105,095000,248496730,9390,9390,9390,9390,555
|
|
20241105,094900,243285280,9390,9390,9390,9390,100
|
|
20241105,094800,242346280,9400,9400,9400,9390,339
|
|
20241105,094700,239162780,9400,9400,9400,9400,13
|
|
20241105,094600,239040580,9400,9400,9400,9400,321
|
|
20241105,094500,236023180,9400,9400,9400,9400,169
|
|
20241105,094400,234434580,9400,9420,9420,9400,147
|
|
20241105,094300,233052240,9420,9420,9420,9420,0
|
|
20241105,094200,233052240,9420,9420,9420,9420,3
|
|
20241105,094100,233023980,9430,9430,9430,9430,1
|
|
20241105,094000,233014550,9400,9410,9410,9400,355
|
|
20241105,093900,229676110,9410,9420,9420,9410,819
|
|
20241105,093800,221961380,9420,9420,9420,9420,103
|
|
20241105,093700,220991120,9430,9430,9430,9430,0
|
|
20241105,093600,220991120,9430,9430,9430,9430,110
|
|
20241105,093500,219953820,9430,9430,9430,9430,46
|
|
20241105,093400,219520040,9430,9430,9430,9430,2122
|
|
20241105,093300,199509580,9430,9430,9430,9430,605
|
|
20241105,093200,193804430,9420,9420,9420,9420,307
|
|
20241105,093100,190912490,9410,9410,9410,9410,103
|
|
20241105,093000,189943260,9410,9420,9420,9410,2457
|
|
20241105,092900,166800380,9420,9430,9430,9420,339
|
|
20241105,092800,163606000,9430,9430,9430,9430,272
|
|
20241105,092700,161041040,9420,9430,9440,9420,448
|
|
20241105,092600,156818460,9420,9430,9430,9420,620
|
|
20241105,092500,150972860,9430,9420,9430,9420,129
|
|
20241105,092400,149756620,9410,9410,9410,9410,210
|
|
20241105,092300,147780520,9430,9420,9430,9420,631
|
|
20241105,092200,141833590,9420,9410,9420,9410,100
|
|
20241105,092100,140892290,9400,9400,9400,9400,225
|
|
20241105,092000,138777290,9390,9390,9390,9390,156
|
|
20241105,091900,137312450,9390,9400,9400,9390,144
|
|
20241105,091800,135960240,9390,9400,9400,9390,406
|
|
20241105,091700,132144940,9400,9400,9400,9400,761
|
|
20241105,091600,124991540,9400,9430,9430,9400,919
|
|
20241105,091500,116350950,9410,9430,9430,9410,1240
|
|
20241105,091400,104676760,9430,9420,9440,9420,149
|
|
20241105,091300,103270880,9420,9440,9440,9420,1267
|
|
20241105,091200,91325840,9440,9440,9440,9440,154
|
|
20241105,091100,89872080,9440,9440,9440,9440,51
|
|
20241105,091000,89390640,9440,9420,9440,9420,1168
|
|
20241105,090900,78371480,9420,9400,9420,9400,702
|
|
20241105,090800,71764990,9410,9400,9410,9400,140
|
|
20241105,090700,70447600,9400,9400,9400,9400,194
|
|
20241105,090600,68624000,9400,9430,9430,9400,568
|
|
20241105,090500,63277640,9430,9420,9430,9400,1414
|
|
20241105,090400,49958430,9420,9400,9420,9400,769
|
|
20241105,090300,42729550,9430,9380,9430,9380,383
|
|
20241105,090200,39118260,9380,9390,9440,9380,326
|
|
20241105,090100,36049230,9390,9400,9410,9390,878
|
|
20241105,090000,27797930,9400,9380,9400,9380,2962
|