676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,201300,945524750,9300,9300,9300,9300,2299
|
|
20241108,201200,945524750,9300,9300,9300,9300,0
|
|
20241108,201100,945524750,9300,9300,9300,9300,0
|
|
20241108,201000,945524750,9300,9300,9300,9300,0
|
|
20241108,200900,945524750,9300,9300,9300,9300,0
|
|
20241108,200800,945524750,9300,9300,9300,9300,0
|
|
20241108,200700,945524750,9300,9300,9300,9300,0
|
|
20241108,200600,945524750,9300,9300,9300,9300,0
|
|
20241108,200500,945524750,9300,9300,9300,9300,0
|
|
20241108,200400,945524750,9300,9300,9300,9300,0
|
|
20241108,200300,945524750,9300,9300,9300,9300,0
|
|
20241108,200200,945524750,9300,9300,9300,9300,0
|
|
20241108,200100,945524750,9300,9300,9300,9300,0
|
|
20241108,200000,945524750,9300,9300,9300,9300,0
|
|
20241108,195900,945524750,9300,9300,9300,9300,0
|
|
20241108,195800,945524750,9300,9300,9300,9300,0
|
|
20241108,195700,945524750,9300,9300,9300,9300,0
|
|
20241108,195600,945524750,9300,9300,9300,9300,0
|
|
20241108,195500,945524750,9300,9300,9300,9300,0
|
|
20241108,195400,945524750,9300,9300,9300,9300,0
|
|
20241108,195300,945524750,9300,9300,9300,9300,0
|
|
20241108,195200,945524750,9300,9300,9300,9300,0
|
|
20241108,195100,945524750,9300,9300,9300,9300,0
|
|
20241108,195000,945524750,9300,9300,9300,9300,0
|
|
20241108,194900,945524750,9300,9300,9300,9300,0
|
|
20241108,194800,945524750,9300,9300,9300,9300,0
|
|
20241108,194700,945524750,9300,9300,9300,9300,0
|
|
20241108,194600,945524750,9300,9300,9300,9300,0
|
|
20241108,194500,945524750,9300,9300,9300,9300,0
|
|
20241108,194400,945524750,9300,9300,9300,9300,0
|
|
20241108,194300,945524750,9300,9300,9300,9300,2299
|
|
20241108,194200,945524750,9300,9300,9300,9300,0
|
|
20241108,194100,945524750,9300,9300,9300,9300,0
|
|
20241108,194000,945524750,9300,9300,9300,9300,0
|
|
20241108,193900,945524750,9300,9300,9300,9300,0
|
|
20241108,193800,945524750,9300,9300,9300,9300,0
|
|
20241108,193700,945524750,9300,9300,9300,9300,0
|
|
20241108,193600,945524750,9300,9300,9300,9300,0
|
|
20241108,193500,945524750,9300,9300,9300,9300,0
|
|
20241108,193400,945524750,9300,9300,9300,9300,0
|
|
20241108,193300,945524750,9300,9300,9300,9300,0
|
|
20241108,193200,945524750,9300,9300,9300,9300,0
|
|
20241108,193100,945524750,9300,9300,9300,9300,0
|
|
20241108,193000,945524750,9300,9300,9300,9300,0
|
|
20241108,192900,945524750,9300,9300,9300,9300,0
|
|
20241108,192800,945524750,9300,9300,9300,9300,0
|
|
20241108,192700,945524750,9300,9300,9300,9300,0
|
|
20241108,192600,945524750,9300,9300,9300,9300,0
|
|
20241108,192500,945524750,9300,9300,9300,9300,0
|
|
20241108,192400,945524750,9300,9300,9300,9300,0
|
|
20241108,192300,945524750,9300,9300,9300,9300,0
|
|
20241108,192200,945524750,9300,9300,9300,9300,0
|
|
20241108,192100,945524750,9300,9300,9300,9300,0
|
|
20241108,192000,945524750,9300,9300,9300,9300,0
|
|
20241108,191900,945524750,9300,9300,9300,9300,0
|
|
20241108,191800,945524750,9300,9300,9300,9300,0
|
|
20241108,191700,945524750,9300,9300,9300,9300,0
|
|
20241108,191600,945524750,9300,9300,9300,9300,0
|
|
20241108,191500,945524750,9300,9300,9300,9300,0
|
|
20241108,191400,945524750,9300,9300,9300,9300,0
|
|
20241108,191300,945524750,9300,9300,9300,9300,2299
|
|
20241108,191200,945524750,9300,9300,9300,9300,0
|
|
20241108,191100,945524750,9300,9300,9300,9300,0
|
|
20241108,191000,945524750,9300,9300,9300,9300,0
|
|
20241108,190900,945524750,9300,9300,9300,9300,0
|
|
20241108,190800,945524750,9300,9300,9300,9300,0
|
|
20241108,190700,945524750,9300,9300,9300,9300,0
|
|
20241108,190600,945524750,9300,9300,9300,9300,0
|
|
20241108,190500,945524750,9300,9300,9300,9300,0
|
|
20241108,190400,945524750,9300,9300,9300,9300,0
|
|
20241108,190300,945524750,9300,9300,9300,9300,0
|
|
20241108,190200,945524750,9300,9300,9300,9300,0
|
|
20241108,190100,945524750,9300,9300,9300,9300,0
|
|
20241108,190000,945524750,9300,9300,9300,9300,0
|
|
20241108,185900,945524750,9300,9300,9300,9300,0
|
|
20241108,185800,945524750,9300,9300,9300,9300,0
|
|
20241108,185700,945524750,9300,9300,9300,9300,0
|
|
20241108,185600,945524750,9300,9300,9300,9300,0
|
|
20241108,185500,945524750,9300,9300,9300,9300,0
|
|
20241108,185400,945524750,9300,9300,9300,9300,0
|
|
20241108,185300,945524750,9300,9300,9300,9300,0
|
|
20241108,185200,945524750,9300,9300,9300,9300,0
|
|
20241108,185100,945524750,9300,9300,9300,9300,0
|
|
20241108,185000,945524750,9300,9300,9300,9300,0
|
|
20241108,184900,945524750,9300,9300,9300,9300,0
|
|
20241108,184800,945524750,9300,9300,9300,9300,0
|
|
20241108,184700,945524750,9300,9300,9300,9300,0
|
|
20241108,184600,945524750,9300,9300,9300,9300,0
|
|
20241108,184500,945524750,9300,9300,9300,9300,0
|
|
20241108,184400,945524750,9300,9300,9300,9300,0
|
|
20241108,184300,945524750,9300,9300,9300,9300,2299
|
|
20241108,184200,945524750,9300,9300,9300,9300,0
|
|
20241108,184100,945524750,9300,9300,9300,9300,0
|
|
20241108,184000,945524750,9300,9300,9300,9300,0
|
|
20241108,183900,945524750,9300,9300,9300,9300,0
|
|
20241108,183800,945524750,9300,9300,9300,9300,0
|
|
20241108,183700,945524750,9300,9300,9300,9300,0
|
|
20241108,183600,945524750,9300,9300,9300,9300,0
|
|
20241108,183500,945524750,9300,9300,9300,9300,0
|
|
20241108,183400,945524750,9300,9300,9300,9300,0
|
|
20241108,183300,945524750,9300,9300,9300,9300,0
|
|
20241108,183200,945524750,9300,9300,9300,9300,0
|
|
20241108,183100,945524750,9300,9300,9300,9300,0
|
|
20241108,183000,945524750,9300,9300,9300,9300,0
|
|
20241108,182900,945524750,9300,9300,9300,9300,0
|
|
20241108,182800,945524750,9300,9300,9300,9300,0
|
|
20241108,182700,945524750,9300,9300,9300,9300,0
|
|
20241108,182600,945524750,9300,9300,9300,9300,0
|
|
20241108,182500,945524750,9300,9300,9300,9300,0
|
|
20241108,182400,945524750,9300,9300,9300,9300,0
|
|
20241108,182300,945524750,9300,9300,9300,9300,0
|
|
20241108,182200,945524750,9300,9300,9300,9300,0
|
|
20241108,182100,945524750,9300,9300,9300,9300,0
|
|
20241108,182000,945524750,9300,9300,9300,9300,0
|
|
20241108,181900,945524750,9300,9300,9300,9300,0
|
|
20241108,181800,945524750,9300,9300,9300,9300,0
|
|
20241108,181700,945524750,9300,9300,9300,9300,0
|
|
20241108,181600,945524750,9300,9300,9300,9300,0
|
|
20241108,181500,945524750,9300,9300,9300,9300,0
|
|
20241108,181400,945524750,9300,9300,9300,9300,0
|
|
20241108,181300,945524750,9300,9300,9300,9300,2299
|
|
20241108,181200,945524750,9300,9300,9300,9300,0
|
|
20241108,181100,945524750,9300,9300,9300,9300,0
|
|
20241108,181000,945524750,9300,9300,9300,9300,0
|
|
20241108,180900,945524750,9300,9300,9300,9300,0
|
|
20241108,180800,945524750,9300,9300,9300,9300,0
|
|
20241108,180700,945524750,9300,9300,9300,9300,0
|
|
20241108,180600,945524750,9300,9300,9300,9300,0
|
|
20241108,180500,945524750,9300,9300,9300,9300,0
|
|
20241108,180400,945524750,9300,9300,9300,9300,0
|
|
20241108,180300,945524750,9300,9300,9300,9300,0
|
|
20241108,180200,945524750,9300,9300,9300,9300,0
|
|
20241108,180100,945524750,9300,9300,9300,9300,0
|
|
20241108,180000,945524750,9300,9300,9300,9300,0
|
|
20241108,175900,945524750,9300,9300,9300,9300,0
|
|
20241108,175800,945524750,9300,9300,9300,9300,0
|
|
20241108,175700,945524750,9300,9300,9300,9300,0
|
|
20241108,175600,945524750,9300,9300,9300,9300,0
|
|
20241108,175500,945524750,9300,9300,9300,9300,0
|
|
20241108,175400,945524750,9300,9300,9300,9300,0
|
|
20241108,175300,945524750,9300,9300,9300,9300,0
|
|
20241108,175200,945524750,9300,9300,9300,9300,0
|
|
20241108,175100,945524750,9300,9300,9300,9300,0
|
|
20241108,175000,945524750,9300,9300,9300,9300,0
|
|
20241108,174900,945524750,9300,9300,9300,9300,0
|
|
20241108,174800,945524750,9300,9300,9300,9300,0
|
|
20241108,174700,945524750,9300,9300,9300,9300,0
|
|
20241108,174600,945524750,9300,9300,9300,9300,0
|
|
20241108,174500,945524750,9300,9300,9300,9300,0
|
|
20241108,174400,945524750,9300,9300,9300,9300,0
|
|
20241108,174300,945524750,9300,9300,9300,9300,2299
|
|
20241108,174200,945524750,9300,9300,9300,9300,0
|
|
20241108,174100,945524750,9300,9300,9300,9300,0
|
|
20241108,174000,945524750,9300,9300,9300,9300,0
|
|
20241108,173900,945524750,9300,9300,9300,9300,0
|
|
20241108,173800,945524750,9300,9300,9300,9300,0
|
|
20241108,173700,945524750,9300,9300,9300,9300,0
|
|
20241108,173600,945524750,9300,9300,9300,9300,0
|
|
20241108,173500,945524750,9300,9300,9300,9300,0
|
|
20241108,173400,945524750,9300,9300,9300,9300,0
|
|
20241108,173300,945524750,9300,9300,9300,9300,0
|
|
20241108,173200,945524750,9300,9300,9300,9300,0
|
|
20241108,173100,945524750,9300,9300,9300,9300,0
|
|
20241108,173000,945524750,9300,9300,9300,9300,0
|
|
20241108,172900,945524750,9300,9300,9300,9300,0
|
|
20241108,172800,945524750,9300,9300,9300,9300,0
|
|
20241108,172700,945524750,9300,9300,9300,9300,0
|
|
20241108,172600,945524750,9300,9300,9300,9300,0
|
|
20241108,172500,945524750,9300,9300,9300,9300,0
|
|
20241108,172400,945524750,9300,9300,9300,9300,0
|
|
20241108,172300,945524750,9300,9300,9300,9300,0
|
|
20241108,172200,945524750,9300,9300,9300,9300,0
|
|
20241108,172100,945524750,9300,9300,9300,9300,0
|
|
20241108,172000,945524750,9300,9300,9300,9300,0
|
|
20241108,171900,945524750,9300,9300,9300,9300,0
|
|
20241108,171800,945524750,9300,9300,9300,9300,0
|
|
20241108,171700,945524750,9300,9300,9300,9300,0
|
|
20241108,171600,945524750,9300,9300,9300,9300,0
|
|
20241108,171500,945524750,9300,9300,9300,9300,0
|
|
20241108,171400,945524750,9300,9300,9300,9300,0
|
|
20241108,171300,945524750,9300,9300,9300,9300,2299
|
|
20241108,171200,945524750,9300,9300,9300,9300,0
|
|
20241108,171100,945524750,9300,9300,9300,9300,0
|
|
20241108,171000,945524750,9300,9300,9300,9300,0
|
|
20241108,170900,945524750,9300,9300,9300,9300,0
|
|
20241108,170800,945524750,9300,9300,9300,9300,0
|
|
20241108,170700,945524750,9300,9300,9300,9300,0
|
|
20241108,170600,945524750,9300,9300,9300,9300,0
|
|
20241108,170500,945524750,9300,9300,9300,9300,0
|
|
20241108,170400,945524750,9300,9300,9300,9300,0
|
|
20241108,170300,945524750,9300,9300,9300,9300,0
|
|
20241108,170200,945524750,9300,9300,9300,9300,0
|
|
20241108,170100,945524750,9300,9300,9300,9300,0
|
|
20241108,170000,945524750,9300,9300,9300,9300,0
|
|
20241108,165900,945524750,9300,9300,9300,9300,0
|
|
20241108,165800,945524750,9300,9300,9300,9300,0
|
|
20241108,165700,945524750,9300,9300,9300,9300,0
|
|
20241108,165600,945524750,9300,9300,9300,9300,0
|
|
20241108,165500,945524750,9300,9300,9300,9300,0
|
|
20241108,165400,945524750,9300,9300,9300,9300,0
|
|
20241108,165300,945524750,9300,9300,9300,9300,0
|
|
20241108,165200,945524750,9300,9300,9300,9300,0
|
|
20241108,165100,945524750,9300,9300,9300,9300,0
|
|
20241108,165000,945524750,9300,9300,9300,9300,0
|
|
20241108,164900,945524750,9300,9300,9300,9300,0
|
|
20241108,164800,945524750,9300,9300,9300,9300,0
|
|
20241108,164700,945524750,9300,9300,9300,9300,0
|
|
20241108,164600,945524750,9300,9300,9300,9300,0
|
|
20241108,164500,945524750,9300,9300,9300,9300,0
|
|
20241108,164400,945524750,9300,9300,9300,9300,0
|
|
20241108,164300,945524750,9300,9300,9300,9300,2299
|
|
20241108,164200,945524750,9300,9300,9300,9300,0
|
|
20241108,164100,945524750,9300,9300,9300,9300,0
|
|
20241108,164000,945524750,9300,9300,9300,9300,0
|
|
20241108,163900,945524750,9300,9300,9300,9300,0
|
|
20241108,163800,945524750,9300,9300,9300,9300,0
|
|
20241108,163700,945524750,9300,9300,9300,9300,0
|
|
20241108,163600,945524750,9300,9300,9300,9300,0
|
|
20241108,163500,945524750,9300,9300,9300,9300,0
|
|
20241108,163400,945524750,9300,9300,9300,9300,0
|
|
20241108,163300,945524750,9300,9300,9300,9300,0
|
|
20241108,163200,945524750,9300,9300,9300,9300,0
|
|
20241108,163100,945524750,9300,9300,9300,9300,0
|
|
20241108,163000,945524750,9300,9300,9300,9300,0
|
|
20241108,162900,945524750,9300,9300,9300,9300,0
|
|
20241108,162800,945524750,9300,9300,9300,9300,0
|
|
20241108,162700,945524750,9300,9300,9300,9300,0
|
|
20241108,162600,945524750,9300,9300,9300,9300,0
|
|
20241108,162500,945524750,9300,9300,9300,9300,0
|
|
20241108,162400,945524750,9300,9300,9300,9300,0
|
|
20241108,162300,945524750,9300,9300,9300,9300,0
|
|
20241108,162200,945524750,9300,9300,9300,9300,0
|
|
20241108,162100,945524750,9300,9300,9300,9300,0
|
|
20241108,162000,945524750,9300,9300,9300,9300,0
|
|
20241108,161900,945524750,9300,9300,9300,9300,0
|
|
20241108,161800,945524750,9300,9300,9300,9300,0
|
|
20241108,161700,945524750,9300,9300,9300,9300,0
|
|
20241108,161600,945524750,9300,9300,9300,9300,0
|
|
20241108,161500,945524750,9300,9300,9300,9300,0
|
|
20241108,161400,945524750,9300,9300,9300,9300,0
|
|
20241108,161300,945524750,9300,9300,9300,9300,2299
|
|
20241108,161200,945524750,9300,9300,9300,9300,0
|
|
20241108,161100,945524750,9300,9300,9300,9300,0
|
|
20241108,161000,945524750,9300,9300,9300,9300,0
|
|
20241108,160900,945524750,9300,9300,9300,9300,0
|
|
20241108,160800,945524750,9300,9300,9300,9300,0
|
|
20241108,160700,945524750,9300,9300,9300,9300,0
|
|
20241108,160600,945524750,9300,9300,9300,9300,0
|
|
20241108,160500,945524750,9300,9300,9300,9300,0
|
|
20241108,160400,945524750,9300,9300,9300,9300,0
|
|
20241108,160300,945524750,9300,9300,9300,9300,0
|
|
20241108,160200,945524750,9300,9300,9300,9300,0
|
|
20241108,160100,945524750,9300,9300,9300,9300,0
|
|
20241108,160000,945524750,9300,9300,9300,9300,0
|
|
20241108,155900,945524750,9300,9300,9300,9300,0
|
|
20241108,155800,945524750,9300,9300,9300,9300,0
|
|
20241108,155700,945524750,9300,9300,9300,9300,0
|
|
20241108,155600,945524750,9300,9300,9300,9300,0
|
|
20241108,155500,945524750,9300,9300,9300,9300,0
|
|
20241108,155400,945524750,9300,9300,9300,9300,0
|
|
20241108,155300,945524750,9300,9300,9300,9300,0
|
|
20241108,155200,945524750,9300,9300,9300,9300,0
|
|
20241108,155100,945524750,9300,9300,9300,9300,0
|
|
20241108,155000,945524750,9300,9300,9300,9300,0
|
|
20241108,154900,945524750,9300,9300,9300,9300,0
|
|
20241108,154800,945524750,9300,9300,9300,9300,0
|
|
20241108,154700,945524750,9300,9300,9300,9300,0
|
|
20241108,154600,945524750,9300,9300,9300,9300,0
|
|
20241108,154500,945524750,9300,9300,9300,9300,0
|
|
20241108,154400,945524750,9300,9300,9300,9300,0
|
|
20241108,154300,945524750,9300,9300,9300,9300,2299
|
|
20241108,154200,945524750,9300,9300,9300,9300,0
|
|
20241108,154100,945524750,9300,9300,9300,9300,0
|
|
20241108,154000,945524750,9300,9300,9300,9300,0
|
|
20241108,153900,945524750,9300,9300,9300,9300,0
|
|
20241108,153800,945524750,9300,9300,9300,9300,0
|
|
20241108,153700,945524750,9300,9300,9300,9300,0
|
|
20241108,153600,945524750,9300,9300,9300,9300,0
|
|
20241108,153500,945524750,9300,9300,9300,9300,0
|
|
20241108,153400,945524750,9300,9300,9300,9300,0
|
|
20241108,153300,945524750,9300,9300,9300,9300,0
|
|
20241108,153200,945524750,9300,9300,9300,9300,0
|
|
20241108,153100,945524750,9300,9300,9300,9300,0
|
|
20241108,153000,945524750,9300,9300,9300,9300,2299
|
|
20241108,152900,924144050,9330,9330,9330,9330,0
|
|
20241108,152800,924144050,9330,9330,9330,9330,0
|
|
20241108,152700,924144050,9330,9330,9330,9330,0
|
|
20241108,152600,924144050,9330,9330,9330,9330,0
|
|
20241108,152500,924144050,9330,9330,9330,9330,0
|
|
20241108,152400,924144050,9330,9330,9330,9330,0
|
|
20241108,152300,924144050,9330,9330,9330,9330,0
|
|
20241108,152200,924144050,9330,9330,9330,9330,0
|
|
20241108,152100,924144050,9330,9330,9330,9330,0
|
|
20241108,152000,924144050,9330,9330,9330,9330,0
|
|
20241108,151900,924144050,9330,9330,9330,9330,16
|
|
20241108,151800,923994770,9330,9320,9330,9320,92
|
|
20241108,151700,923136810,9330,9330,9330,9330,184
|
|
20241108,151600,921420090,9330,9330,9330,9330,30
|
|
20241108,151500,921140190,9330,9330,9330,9330,96
|
|
20241108,151400,920244510,9330,9330,9330,9330,8
|
|
20241108,151300,920169870,9330,9340,9340,9330,84
|
|
20241108,151200,919386140,9330,9340,9340,9330,82
|
|
20241108,151100,918620550,9340,9340,9340,9340,164
|
|
20241108,151000,917088790,9330,9330,9330,9330,1
|
|
20241108,150900,917079460,9340,9330,9340,9330,134
|
|
20241108,150800,915828980,9330,9330,9330,9330,1
|
|
20241108,150700,915819650,9320,9310,9320,9310,90
|
|
20241108,150600,914980860,9320,9320,9320,9320,11
|
|
20241108,150500,914878340,9320,9330,9330,9320,102
|
|
20241108,150400,913927680,9330,9330,9330,9330,0
|
|
20241108,150300,913927680,9330,9330,9330,9330,3
|
|
20241108,150200,913899690,9330,9320,9330,9320,16
|
|
20241108,150100,913750510,9330,9330,9330,9330,2
|
|
20241108,150000,913731850,9330,9330,9330,9330,5
|
|
20241108,145900,913685200,9330,9320,9330,9320,4
|
|
20241108,145800,913647900,9330,9330,9330,9330,5
|
|
20241108,145700,913601250,9330,9320,9330,9320,122
|
|
20241108,145600,912464200,9300,9300,9300,9300,0
|
|
20241108,145500,912464200,9300,9310,9310,9300,166
|
|
20241108,145400,910919290,9300,9320,9320,9300,125
|
|
20241108,145300,909755440,9330,9330,9330,9330,10
|
|
20241108,145200,909662140,9330,9330,9330,9330,1
|
|
20241108,145100,909652810,9300,9300,9300,9300,0
|
|
20241108,145000,909652810,9300,9320,9320,9300,849
|
|
20241108,144900,901743350,9320,9320,9320,9320,74
|
|
20241108,144800,901053670,9320,9320,9320,9320,10
|
|
20241108,144700,900960470,9330,9330,9330,9330,1
|
|
20241108,144600,900951140,9300,9320,9320,9300,778
|
|
20241108,144500,893710520,9330,9330,9330,9330,10
|
|
20241108,144400,893617220,9320,9320,9320,9320,0
|
|
20241108,144300,893617220,9320,9320,9320,9320,18
|
|
20241108,144200,893449460,9330,9320,9330,9320,7
|
|
20241108,144100,893384160,9330,9330,9330,9330,136
|
|
20241108,144000,892115280,9330,9320,9330,9320,5
|
|
20241108,143900,892068670,9330,9320,9330,9320,10
|
|
20241108,143800,891975460,9320,9320,9320,9320,0
|
|
20241108,143700,891975460,9320,9320,9320,9320,355
|
|
20241108,143600,888666860,9310,9330,9330,9310,734
|
|
20241108,143500,881824160,9330,9330,9330,9320,1447
|
|
20241108,143400,868325120,9330,9340,9340,9330,272
|
|
20241108,143300,865785670,9350,9350,9350,9350,0
|
|
20241108,143200,865785670,9350,9350,9350,9340,499
|
|
20241108,143100,861124990,9350,9350,9350,9350,14
|
|
20241108,143000,860994090,9350,9350,9350,9350,28
|
|
20241108,142900,860732290,9350,9350,9350,9350,115
|
|
20241108,142800,859657040,9350,9360,9360,9350,19
|
|
20241108,142700,859479380,9350,9350,9350,9350,2
|
|
20241108,142600,859460680,9370,9370,9370,9370,0
|
|
20241108,142500,859460680,9370,9360,9370,9360,11
|
|
20241108,142400,859357710,9360,9360,9360,9350,21
|
|
20241108,142300,859161200,9370,9360,9370,9360,6
|
|
20241108,142200,859105030,9370,9370,9370,9370,1
|
|
20241108,142100,859095660,9340,9340,9340,9340,2
|
|
20241108,142000,859076980,9360,9360,9360,9360,3
|
|
20241108,141900,859048900,9360,9350,9360,9340,301
|
|
20241108,141800,856232770,9350,9350,9350,9350,0
|
|
20241108,141700,856232770,9350,9350,9350,9350,77
|
|
20241108,141600,855512820,9360,9360,9360,9360,0
|
|
20241108,141500,855512820,9360,9360,9360,9360,11
|
|
20241108,141400,855409860,9350,9350,9350,9350,47
|
|
20241108,141300,854970410,9370,9370,9370,9370,1
|
|
20241108,141200,854961040,9380,9380,9380,9380,0
|
|
20241108,141100,854961040,9380,9350,9380,9350,13
|
|
20241108,141000,854839460,9350,9350,9350,9350,33
|
|
20241108,140900,854530910,9350,9360,9360,9350,60
|
|
20241108,140800,853969850,9380,9380,9380,9380,0
|
|
20241108,140700,853969850,9380,9370,9380,9370,6
|
|
20241108,140600,853913620,9380,9360,9380,9360,137
|
|
20241108,140500,852629050,9350,9350,9350,9350,60
|
|
20241108,140400,852068050,9350,9350,9350,9350,30
|
|
20241108,140300,851787550,9360,9360,9360,9360,0
|
|
20241108,140200,851787550,9360,9360,9360,9360,55
|
|
20241108,140100,851272750,9360,9360,9370,9360,4
|
|
20241108,140000,851235290,9360,9360,9360,9360,0
|
|
20241108,135900,851235290,9360,9360,9360,9360,0
|
|
20241108,135800,851235290,9360,9360,9370,9360,53
|
|
20241108,135700,850739110,9370,9370,9370,9370,0
|
|
20241108,135600,850739110,9370,9370,9370,9370,18
|
|
20241108,135500,850570450,9370,9350,9370,9350,2
|
|
20241108,135400,850551730,9340,9360,9360,9340,756
|
|
20241108,135300,843476690,9360,9360,9360,9360,0
|
|
20241108,135200,843476690,9360,9360,9360,9360,11
|
|
20241108,135100,843373730,9360,9360,9360,9360,1
|
|
20241108,135000,843364370,9360,9360,9360,9360,0
|
|
20241108,134900,843364370,9360,9360,9360,9360,10
|
|
20241108,134800,843270770,9360,9360,9360,9360,1
|
|
20241108,134700,843261410,9360,9360,9360,9360,0
|
|
20241108,134600,843261410,9360,9350,9360,9350,100
|
|
20241108,134500,842326400,9340,9340,9340,9340,0
|
|
20241108,134400,842326400,9340,9340,9340,9330,38
|
|
20241108,134300,841971680,9350,9350,9350,9350,0
|
|
20241108,134200,841971680,9350,9350,9350,9350,21
|
|
20241108,134100,841775330,9360,9350,9360,9340,251
|
|
20241108,134000,839429960,9360,9360,9360,9360,0
|
|
20241108,133900,839429960,9360,9360,9360,9360,71
|
|
20241108,133800,838765400,9350,9350,9350,9350,505
|
|
20241108,133700,834043650,9350,9350,9350,9350,100
|
|
20241108,133600,833108650,9350,9350,9350,9350,1
|
|
20241108,133500,833099300,9340,9340,9340,9340,21
|
|
20241108,133400,832903160,9340,9340,9340,9340,10
|
|
20241108,133300,832809760,9350,9350,9350,9350,0
|
|
20241108,133200,832809760,9350,9350,9350,9350,0
|
|
20241108,133100,832809760,9350,9350,9350,9350,0
|
|
20241108,133000,832809760,9350,9350,9350,9350,0
|
|
20241108,132900,832809760,9350,9330,9350,9330,102
|
|
20241108,132800,831858060,9330,9330,9330,9330,103
|
|
20241108,132700,830897070,9350,9350,9350,9350,1
|
|
20241108,132600,830887720,9350,9350,9350,9330,12
|
|
20241108,132500,830775540,9350,9330,9350,9330,37
|
|
20241108,132400,830430230,9350,9340,9350,9340,102
|
|
20241108,132300,829477530,9340,9340,9340,9340,7
|
|
20241108,132200,829412150,9350,9350,9350,9350,0
|
|
20241108,132100,829412150,9350,9350,9350,9350,0
|
|
20241108,132000,829412150,9350,9330,9350,9330,758
|
|
20241108,131900,822334520,9330,9340,9340,9330,22
|
|
20241108,131800,822129060,9330,9330,9330,9330,0
|
|
20241108,131700,822129060,9330,9330,9340,9330,711
|
|
20241108,131600,815495020,9330,9330,9330,9330,73
|
|
20241108,131500,814813930,9340,9340,9340,9340,20
|
|
20241108,131400,814627130,9340,9330,9340,9330,317
|
|
20241108,131300,811669510,9330,9330,9330,9330,70
|
|
20241108,131200,811016410,9280,9360,9360,9270,6215
|
|
20241108,131100,753310510,9300,9350,9350,9300,3381
|
|
20241108,131000,721791490,9350,9360,9360,9350,1127
|
|
20241108,130900,711245920,9370,9370,9370,9370,22
|
|
20241108,130800,711039780,9370,9370,9370,9370,200
|
|
20241108,130700,709165780,9360,9360,9360,9360,1
|
|
20241108,130600,709156420,9370,9370,9370,9370,459
|
|
20241108,130500,704855590,9370,9380,9380,9370,1324
|
|
20241108,130400,692449700,9370,9370,9370,9370,10
|
|
20241108,130300,692356000,9370,9370,9370,9370,0
|
|
20241108,130200,692356000,9370,9370,9370,9370,20
|
|
20241108,130100,692168600,9380,9380,9380,9380,5
|
|
20241108,130000,692121700,9380,9370,9380,9370,83
|
|
20241108,125900,691343170,9380,9380,9380,9380,2
|
|
20241108,125800,691324410,9370,9370,9370,9370,0
|
|
20241108,125700,691324410,9370,9370,9370,9370,0
|
|
20241108,125600,691324410,9370,9370,9370,9370,0
|
|
20241108,125500,691324410,9370,9370,9370,9370,6
|
|
20241108,125400,691268190,9360,9360,9360,9360,0
|
|
20241108,125300,691268190,9360,9380,9380,9360,6
|
|
20241108,125200,691211980,9380,9370,9390,9370,38
|
|
20241108,125100,690855260,9390,9390,9390,9390,0
|
|
20241108,125000,690855260,9390,9390,9390,9390,21
|
|
20241108,124900,690658070,9360,9370,9370,9360,480
|
|
20241108,124800,686161610,9380,9380,9380,9380,226
|
|
20241108,124700,684041730,9380,9380,9380,9380,20
|
|
20241108,124600,683854130,9390,9390,9390,9390,3
|
|
20241108,124500,683825960,9390,9380,9390,9380,18
|
|
20241108,124400,683657010,9380,9380,9380,9380,0
|
|
20241108,124300,683657010,9380,9390,9390,9380,74
|
|
20241108,124200,682962670,9390,9390,9390,9390,1
|
|
20241108,124100,682953280,9390,9400,9400,9390,301
|
|
20241108,124000,680125300,9400,9400,9400,9400,76
|
|
20241108,123900,679410900,9400,9410,9410,9400,2
|
|
20241108,123800,679392090,9410,9410,9410,9410,64
|
|
20241108,123700,678789850,9410,9410,9410,9410,6
|
|
20241108,123600,678733390,9400,9400,9400,9400,0
|
|
20241108,123500,678733390,9400,9400,9400,9400,1
|
|
20241108,123400,678723990,9410,9410,9410,9410,200
|
|
20241108,123300,676841990,9400,9390,9400,9390,241
|
|
20241108,123200,674576600,9390,9380,9390,9380,458
|
|
20241108,123100,670280460,9370,9380,9380,9370,201
|
|
20241108,123000,668395090,9360,9360,9360,9360,10
|
|
20241108,122900,668301490,9360,9370,9370,9360,500
|
|
20241108,122800,663617770,9370,9370,9370,9370,2
|
|
20241108,122700,663599030,9380,9370,9380,9370,21
|
|
20241108,122600,663402060,9380,9380,9380,9380,0
|
|
20241108,122500,663402060,9380,9370,9380,9370,11
|
|
20241108,122400,663298970,9360,9360,9360,9360,150
|
|
20241108,122300,661894970,9370,9370,9370,9370,0
|
|
20241108,122200,661894970,9370,9370,9370,9370,50
|
|
20241108,122100,661426470,9370,9370,9370,9370,0
|
|
20241108,122000,661426470,9370,9370,9370,9370,0
|
|
20241108,121900,661426470,9370,9370,9370,9370,259
|
|
20241108,121800,658999640,9360,9360,9370,9360,994
|
|
20241108,121700,649695790,9370,9370,9380,9370,122
|
|
20241108,121600,648552550,9370,9370,9370,9370,0
|
|
20241108,121500,648552550,9370,9370,9370,9370,1
|
|
20241108,121400,648543180,9380,9380,9380,9380,0
|
|
20241108,121300,648543180,9380,9370,9380,9370,123
|
|
20241108,121200,647390580,9370,9370,9370,9370,0
|
|
20241108,121100,647390580,9370,9370,9370,9370,1
|
|
20241108,121000,647381210,9370,9370,9370,9370,1
|
|
20241108,120900,647371840,9370,9370,9370,9370,500
|
|
20241108,120800,642686840,9370,9370,9370,9370,294
|
|
20241108,120700,639932060,9370,9370,9370,9370,220
|
|
20241108,120600,637870660,9360,9370,9370,9360,7
|
|
20241108,120500,637805080,9360,9370,9370,9360,39
|
|
20241108,120400,637439680,9370,9370,9370,9370,1
|
|
20241108,120300,637430310,9370,9370,9370,9370,221
|
|
20241108,120200,635359540,9380,9380,9380,9370,592
|
|
20241108,120100,629808060,9400,9400,9400,9400,9
|
|
20241108,120000,629723460,9380,9390,9390,9380,328
|
|
20241108,115900,626643680,9390,9390,9390,9390,0
|
|
20241108,115800,626643680,9390,9390,9390,9390,1
|
|
20241108,115700,626634290,9400,9400,9400,9400,10
|
|
20241108,115600,626540290,9400,9390,9400,9390,108
|
|
20241108,115500,625525170,9390,9390,9390,9390,1
|
|
20241108,115400,625515780,9390,9390,9390,9390,31
|
|
20241108,115300,625224690,9400,9400,9400,9400,10
|
|
20241108,115200,625130690,9400,9400,9400,9400,1
|
|
20241108,115100,625121290,9400,9400,9400,9400,2
|
|
20241108,115000,625102490,9390,9400,9400,9390,6
|
|
20241108,114900,625046100,9400,9400,9400,9400,100
|
|
20241108,114800,624106100,9410,9410,9410,9410,159
|
|
20241108,114700,622609910,9410,9410,9410,9410,0
|
|
20241108,114600,622609910,9410,9400,9410,9400,109
|
|
20241108,114500,621584230,9410,9400,9410,9400,654
|
|
20241108,114400,615435300,9390,9390,9390,9390,4
|
|
20241108,114300,615397740,9390,9400,9400,9390,222
|
|
20241108,114200,613313150,9390,9400,9400,9390,21
|
|
20241108,114100,613115830,9400,9410,9410,9400,93
|
|
20241108,114000,612241620,9400,9400,9400,9400,469
|
|
20241108,113900,607833020,9400,9400,9400,9400,1569
|
|
20241108,113800,593084420,9400,9400,9400,9400,0
|
|
20241108,113700,593084420,9400,9390,9400,9390,5
|
|
20241108,113600,593037460,9400,9390,9400,9390,11
|
|
20241108,113500,592934150,9400,9400,9400,9400,3
|
|
20241108,113400,592905950,9390,9390,9390,9390,11
|
|
20241108,113300,592802660,9400,9400,9400,9400,0
|
|
20241108,113200,592802660,9400,9400,9400,9400,0
|
|
20241108,113100,592802660,9400,9400,9400,9400,80
|
|
20241108,113000,592050660,9400,9400,9400,9400,119
|
|
20241108,112900,590932060,9390,9380,9390,9380,10
|
|
20241108,112800,590838170,9390,9370,9400,9360,940
|
|
20241108,112700,582015970,9380,9390,9390,9380,204
|
|
20241108,112600,580100420,9380,9390,9390,9380,2
|
|
20241108,112500,580081650,9390,9370,9390,9370,12
|
|
20241108,112400,579969090,9380,9380,9380,9370,5
|
|
20241108,112300,579922200,9370,9380,9380,9370,81
|
|
20241108,112200,579163220,9390,9390,9390,9390,485
|
|
20241108,112100,574609070,9390,9380,9390,9380,234
|
|
20241108,112000,572413910,9390,9390,9390,9390,0
|
|
20241108,111900,572413910,9390,9390,9390,9390,0
|
|
20241108,111800,572413910,9390,9390,9390,9390,300
|
|
20241108,111700,569596910,9390,9390,9390,9380,4
|
|
20241108,111600,569559360,9380,9380,9390,9380,174
|
|
20241108,111500,567927210,9380,9380,9380,9380,127
|
|
20241108,111400,566735950,9370,9370,9370,9370,0
|
|
20241108,111300,566735950,9370,9350,9370,9350,194
|
|
20241108,111200,564919860,9350,9350,9350,9350,1
|
|
20241108,111100,564910510,9350,9350,9350,9350,0
|
|
20241108,111000,564910510,9350,9350,9350,9350,168
|
|
20241108,110900,563339710,9360,9360,9360,9360,13
|
|
20241108,110800,563218030,9360,9360,9360,9360,0
|
|
20241108,110700,563218030,9360,9360,9360,9360,0
|
|
20241108,110600,563218030,9360,9360,9360,9360,0
|
|
20241108,110500,563218030,9360,9360,9360,9360,1
|
|
20241108,110400,563208670,9380,9380,9380,9380,523
|
|
20241108,110300,558302930,9380,9380,9380,9380,4
|
|
20241108,110200,558265410,9380,9380,9380,9380,1
|
|
20241108,110100,558256030,9390,9390,9390,9390,0
|
|
20241108,110000,558256030,9390,9350,9390,9350,13
|
|
20241108,105900,558134000,9390,9390,9390,9390,0
|
|
20241108,105800,558134000,9390,9390,9390,9390,0
|
|
20241108,105700,558134000,9390,9390,9390,9390,0
|
|
20241108,105600,558134000,9390,9390,9390,9390,6
|
|
20241108,105500,558077660,9380,9350,9380,9350,284
|
|
20241108,105400,555414170,9360,9360,9360,9360,0
|
|
20241108,105300,555414170,9360,9360,9360,9360,11
|
|
20241108,105200,555311210,9370,9370,9370,9370,0
|
|
20241108,105100,555311210,9370,9370,9370,9370,0
|
|
20241108,105000,555311210,9370,9370,9370,9370,50
|
|
20241108,104900,554842710,9380,9380,9380,9380,0
|
|
20241108,104800,554842710,9380,9380,9380,9380,1
|
|
20241108,104700,554833330,9350,9360,9360,9350,350
|
|
20241108,104600,551558220,9360,9360,9360,9360,0
|
|
20241108,104500,551558220,9360,9360,9360,9360,0
|
|
20241108,104400,551558220,9360,9370,9370,9360,1108
|
|
20241108,104300,541177910,9370,9370,9370,9370,52
|
|
20241108,104200,540690670,9380,9380,9380,9380,1
|
|
20241108,104100,540681290,9380,9380,9380,9380,402
|
|
20241108,104000,536910530,9380,9380,9380,9380,103
|
|
20241108,103900,535944390,9370,9370,9370,9370,26
|
|
20241108,103800,535700770,9380,9380,9380,9380,0
|
|
20241108,103700,535700770,9380,9380,9380,9380,110
|
|
20241108,103600,534668970,9370,9370,9370,9370,150
|
|
20241108,103500,533263470,9380,9380,9380,9380,7
|
|
20241108,103400,533197810,9370,9370,9370,9370,35
|
|
20241108,103300,532869860,9370,9380,9380,9370,600
|
|
20241108,103200,527242860,9380,9380,9380,9380,0
|
|
20241108,103100,527242860,9380,9370,9380,9370,55
|
|
20241108,103000,526727490,9370,9370,9370,9370,0
|
|
20241108,102900,526727490,9370,9370,9370,9370,5
|
|
20241108,102800,526680640,9380,9380,9380,9380,1
|
|
20241108,102700,526671260,9380,9380,9380,9380,5
|
|
20241108,102600,526624360,9380,9380,9380,9380,209
|
|
20241108,102500,524663940,9380,9380,9380,9380,0
|
|
20241108,102400,524663940,9380,9360,9380,9360,1634
|
|
20241108,102300,509344380,9350,9360,9360,9350,99
|
|
20241108,102200,508417750,9360,9350,9360,9350,550
|
|
20241108,102100,503273880,9350,9340,9350,9340,56
|
|
20241108,102000,502750290,9340,9340,9340,9340,68
|
|
20241108,101900,502115170,9330,9360,9360,9330,129
|
|
20241108,101800,500908000,9360,9330,9360,9330,168
|
|
20241108,101700,499337720,9370,9370,9370,9370,0
|
|
20241108,101600,499337720,9370,9330,9370,9330,1107
|
|
20241108,101500,489009370,9330,9330,9340,9330,307
|
|
20241108,101400,486143850,9330,9360,9360,9330,4129
|
|
20241108,101300,447601950,9360,9380,9380,9360,95
|
|
20241108,101200,446710960,9380,9390,9390,9380,120
|
|
20241108,101100,445585340,9380,9380,9380,9380,932
|
|
20241108,101000,436843180,9380,9370,9380,9370,101
|
|
20241108,100900,435895810,9390,9360,9390,9360,37
|
|
20241108,100800,435549410,9360,9370,9370,9350,6
|
|
20241108,100700,435493280,9350,9380,9390,9340,4986
|
|
20241108,100600,388856200,9390,9380,9390,9380,11
|
|
20241108,100500,388753010,9390,9390,9390,9390,151
|
|
20241108,100400,387335120,9390,9390,9390,9390,2
|
|
20241108,100300,387316340,9380,9380,9380,9380,50
|
|
20241108,100200,386847340,9380,9380,9380,9380,0
|
|
20241108,100100,386847340,9380,9380,9380,9380,251
|
|
20241108,100000,384492960,9380,9390,9390,9380,353
|
|
20241108,095900,381181760,9380,9380,9380,9380,90
|
|
20241108,095800,380337560,9380,9390,9390,9380,907
|
|
20241108,095700,371826830,9390,9400,9410,9390,632
|
|
20241108,095600,365889270,9410,9420,9420,9410,1369
|
|
20241108,095500,353006620,9420,9420,9420,9420,302
|
|
20241108,095400,350161780,9420,9410,9420,9410,205
|
|
20241108,095300,348232530,9410,9410,9410,9410,11
|
|
20241108,095200,348129020,9420,9420,9420,9420,108
|
|
20241108,095100,347111660,9420,9430,9430,9420,1556
|
|
20241108,095000,332453570,9430,9430,9430,9430,1
|
|
20241108,094900,332444140,9420,9430,9430,9420,392
|
|
20241108,094800,328749190,9420,9430,9430,9420,956
|
|
20241108,094700,319736820,9420,9430,9430,9420,39
|
|
20241108,094600,319369120,9420,9420,9430,9420,718
|
|
20241108,094500,312605550,9430,9420,9430,9420,677
|
|
20241108,094400,306225160,9430,9430,9430,9420,573
|
|
20241108,094300,300825310,9430,9420,9430,9420,2913
|
|
20241108,094200,273357020,9430,9420,9430,9420,73
|
|
20241108,094100,272668640,9430,9430,9430,9420,1004
|
|
20241108,094000,263201420,9430,9430,9430,9420,770
|
|
20241108,093900,255947980,9420,9430,9430,9420,221
|
|
20241108,093800,253865950,9430,9410,9430,9410,1709
|
|
20241108,093700,237769490,9420,9420,9420,9410,13
|
|
20241108,093600,237647110,9420,9400,9420,9400,370
|
|
20241108,093500,234165350,9400,9430,9430,9400,652
|
|
20241108,093400,228034160,9400,9410,9430,9400,545
|
|
20241108,093300,222900540,9430,9430,9430,9430,49
|
|
20241108,093200,222438470,9430,9400,9430,9400,1602
|
|
20241108,093100,207355920,9390,9400,9410,9390,448
|
|
20241108,093000,203141590,9400,9400,9400,9390,235
|
|
20241108,092900,200933600,9400,9390,9400,9390,51
|
|
20241108,092800,200454310,9410,9420,9420,9400,200
|
|
20241108,092700,198572800,9410,9370,9410,9360,2364
|
|
20241108,092600,176377890,9360,9370,9370,9360,635
|
|
20241108,092500,170428590,9360,9370,9370,9360,658
|
|
20241108,092400,164263160,9360,9360,9360,9360,10
|
|
20241108,092300,164169560,9360,9360,9360,9360,2
|
|
20241108,092200,164150840,9370,9370,9370,9360,357
|
|
20241108,092100,160807250,9370,9370,9370,9370,302
|
|
20241108,092000,157977510,9390,9390,9390,9380,164
|
|
20241108,091900,156438680,9380,9370,9380,9370,735
|
|
20241108,091800,149547560,9360,9350,9360,9350,5622
|
|
20241108,091700,96975710,9340,9340,9340,9330,550
|
|
20241108,091600,91840510,9330,9330,9330,9330,18
|
|
20241108,091500,91672570,9330,9330,9330,9330,111
|
|
20241108,091400,90636940,9330,9330,9340,9330,1725
|
|
20241108,091300,74528310,9330,9330,9330,9330,144
|
|
20241108,091200,73184790,9340,9340,9340,9340,56
|
|
20241108,091100,72661750,9340,9350,9350,9340,175
|
|
20241108,091000,71026240,9350,9340,9350,9340,764
|
|
20241108,090900,63890460,9340,9340,9340,9340,633
|
|
20241108,090800,57978240,9340,9320,9340,9320,3335
|
|
20241108,090700,26851800,9330,9310,9330,9310,78
|
|
20241108,090600,26124830,9290,9300,9300,9290,407
|
|
20241108,090500,22343340,9330,9290,9330,9280,218
|
|
20241108,090400,20319750,9330,9330,9340,9290,191
|
|
20241108,090300,18541120,9340,9330,9340,9330,215
|
|
20241108,090200,16534850,9340,9280,9340,9270,850
|
|
20241108,090100,8640740,9270,9270,9280,9270,379
|
|
20241108,090000,5126310,9270,9270,9270,9270,553
|