605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200200,1246583730,8730,8730,8730,8730,994
|
|
20241114,200100,1246583730,8730,8730,8730,8730,0
|
|
20241114,200000,1246583730,8730,8730,8730,8730,0
|
|
20241114,195900,1246583730,8730,8730,8730,8730,0
|
|
20241114,195800,1246583730,8730,8730,8730,8730,0
|
|
20241114,195700,1246583730,8730,8730,8730,8730,0
|
|
20241114,195600,1246583730,8730,8730,8730,8730,0
|
|
20241114,195500,1246583730,8730,8730,8730,8730,0
|
|
20241114,195400,1246583730,8730,8730,8730,8730,0
|
|
20241114,195300,1246583730,8730,8730,8730,8730,0
|
|
20241114,195200,1246583730,8730,8730,8730,8730,0
|
|
20241114,195100,1246583730,8730,8730,8730,8730,0
|
|
20241114,195000,1246583730,8730,8730,8730,8730,0
|
|
20241114,194900,1246583730,8730,8730,8730,8730,0
|
|
20241114,194800,1246583730,8730,8730,8730,8730,0
|
|
20241114,194700,1246583730,8730,8730,8730,8730,0
|
|
20241114,194600,1246583730,8730,8730,8730,8730,0
|
|
20241114,194500,1246583730,8730,8730,8730,8730,0
|
|
20241114,194400,1246583730,8730,8730,8730,8730,0
|
|
20241114,194300,1246583730,8730,8730,8730,8730,0
|
|
20241114,194200,1246583730,8730,8730,8730,8730,0
|
|
20241114,194100,1246583730,8730,8730,8730,8730,0
|
|
20241114,194000,1246583730,8730,8730,8730,8730,0
|
|
20241114,193900,1246583730,8730,8730,8730,8730,0
|
|
20241114,193800,1246583730,8730,8730,8730,8730,0
|
|
20241114,193700,1246583730,8730,8730,8730,8730,0
|
|
20241114,193600,1246583730,8730,8730,8730,8730,0
|
|
20241114,193500,1246583730,8730,8730,8730,8730,0
|
|
20241114,193400,1246583730,8730,8730,8730,8730,0
|
|
20241114,193300,1246583730,8730,8730,8730,8730,0
|
|
20241114,193200,1246583730,8730,8730,8730,8730,994
|
|
20241114,193100,1246583730,8730,8730,8730,8730,0
|
|
20241114,193000,1246583730,8730,8730,8730,8730,0
|
|
20241114,192900,1246583730,8730,8730,8730,8730,0
|
|
20241114,192800,1246583730,8730,8730,8730,8730,0
|
|
20241114,192700,1246583730,8730,8730,8730,8730,0
|
|
20241114,192600,1246583730,8730,8730,8730,8730,0
|
|
20241114,192500,1246583730,8730,8730,8730,8730,0
|
|
20241114,192400,1246583730,8730,8730,8730,8730,0
|
|
20241114,192300,1246583730,8730,8730,8730,8730,0
|
|
20241114,192200,1246583730,8730,8730,8730,8730,0
|
|
20241114,192100,1246583730,8730,8730,8730,8730,0
|
|
20241114,192000,1246583730,8730,8730,8730,8730,0
|
|
20241114,191900,1246583730,8730,8730,8730,8730,0
|
|
20241114,191800,1246583730,8730,8730,8730,8730,0
|
|
20241114,191700,1246583730,8730,8730,8730,8730,0
|
|
20241114,191600,1246583730,8730,8730,8730,8730,0
|
|
20241114,191500,1246583730,8730,8730,8730,8730,0
|
|
20241114,191400,1246583730,8730,8730,8730,8730,0
|
|
20241114,191300,1246583730,8730,8730,8730,8730,0
|
|
20241114,191200,1246583730,8730,8730,8730,8730,0
|
|
20241114,191100,1246583730,8730,8730,8730,8730,0
|
|
20241114,191000,1246583730,8730,8730,8730,8730,0
|
|
20241114,190900,1246583730,8730,8730,8730,8730,0
|
|
20241114,190800,1246583730,8730,8730,8730,8730,0
|
|
20241114,190700,1246583730,8730,8730,8730,8730,0
|
|
20241114,190600,1246583730,8730,8730,8730,8730,0
|
|
20241114,190500,1246583730,8730,8730,8730,8730,0
|
|
20241114,190400,1246583730,8730,8730,8730,8730,0
|
|
20241114,190300,1246583730,8730,8730,8730,8730,0
|
|
20241114,190200,1246583730,8730,8730,8730,8730,994
|
|
20241114,190100,1246583730,8730,8730,8730,8730,0
|
|
20241114,190000,1246583730,8730,8730,8730,8730,0
|
|
20241114,185900,1246583730,8730,8730,8730,8730,0
|
|
20241114,185800,1246583730,8730,8730,8730,8730,0
|
|
20241114,185700,1246583730,8730,8730,8730,8730,0
|
|
20241114,185600,1246583730,8730,8730,8730,8730,0
|
|
20241114,185500,1246583730,8730,8730,8730,8730,0
|
|
20241114,185400,1246583730,8730,8730,8730,8730,0
|
|
20241114,185300,1246583730,8730,8730,8730,8730,0
|
|
20241114,185200,1246583730,8730,8730,8730,8730,0
|
|
20241114,185100,1246583730,8730,8730,8730,8730,0
|
|
20241114,185000,1246583730,8730,8730,8730,8730,0
|
|
20241114,184900,1246583730,8730,8730,8730,8730,0
|
|
20241114,184800,1246583730,8730,8730,8730,8730,0
|
|
20241114,184700,1246583730,8730,8730,8730,8730,0
|
|
20241114,184600,1246583730,8730,8730,8730,8730,0
|
|
20241114,184500,1246583730,8730,8730,8730,8730,0
|
|
20241114,184400,1246583730,8730,8730,8730,8730,0
|
|
20241114,184300,1246583730,8730,8730,8730,8730,0
|
|
20241114,184200,1246583730,8730,8730,8730,8730,0
|
|
20241114,184100,1246583730,8730,8730,8730,8730,0
|
|
20241114,184000,1246583730,8730,8730,8730,8730,0
|
|
20241114,183900,1246583730,8730,8730,8730,8730,0
|
|
20241114,183800,1246583730,8730,8730,8730,8730,0
|
|
20241114,183700,1246583730,8730,8730,8730,8730,0
|
|
20241114,183600,1246583730,8730,8730,8730,8730,0
|
|
20241114,183500,1246583730,8730,8730,8730,8730,0
|
|
20241114,183400,1246583730,8730,8730,8730,8730,0
|
|
20241114,183300,1246583730,8730,8730,8730,8730,0
|
|
20241114,183200,1246583730,8730,8730,8730,8730,994
|
|
20241114,183100,1246583730,8730,8730,8730,8730,0
|
|
20241114,183000,1246583730,8730,8730,8730,8730,0
|
|
20241114,182900,1246583730,8730,8730,8730,8730,0
|
|
20241114,182800,1246583730,8730,8730,8730,8730,0
|
|
20241114,182700,1246583730,8730,8730,8730,8730,0
|
|
20241114,182600,1246583730,8730,8730,8730,8730,0
|
|
20241114,182500,1246583730,8730,8730,8730,8730,0
|
|
20241114,182400,1246583730,8730,8730,8730,8730,0
|
|
20241114,182300,1246583730,8730,8730,8730,8730,0
|
|
20241114,182200,1246583730,8730,8730,8730,8730,0
|
|
20241114,182100,1246583730,8730,8730,8730,8730,0
|
|
20241114,182000,1246583730,8730,8730,8730,8730,0
|
|
20241114,181900,1246583730,8730,8730,8730,8730,0
|
|
20241114,181800,1246583730,8730,8730,8730,8730,0
|
|
20241114,181700,1246583730,8730,8730,8730,8730,0
|
|
20241114,181600,1246583730,8730,8730,8730,8730,0
|
|
20241114,181500,1246583730,8730,8730,8730,8730,0
|
|
20241114,181400,1246583730,8730,8730,8730,8730,0
|
|
20241114,181300,1246583730,8730,8730,8730,8730,0
|
|
20241114,181200,1246583730,8730,8730,8730,8730,0
|
|
20241114,181100,1246583730,8730,8730,8730,8730,0
|
|
20241114,181000,1246583730,8730,8730,8730,8730,0
|
|
20241114,180900,1246583730,8730,8730,8730,8730,0
|
|
20241114,180800,1246583730,8730,8730,8730,8730,0
|
|
20241114,180700,1246583730,8730,8730,8730,8730,0
|
|
20241114,180600,1246583730,8730,8730,8730,8730,0
|
|
20241114,180500,1246583730,8730,8730,8730,8730,0
|
|
20241114,180400,1246583730,8730,8730,8730,8730,0
|
|
20241114,180300,1246583730,8730,8730,8730,8730,0
|
|
20241114,180200,1246583730,8730,8730,8730,8730,994
|
|
20241114,180100,1246583730,8730,8730,8730,8730,0
|
|
20241114,180000,1246583730,8730,8730,8730,8730,0
|
|
20241114,175900,1246583730,8730,8730,8730,8730,0
|
|
20241114,175800,1246583730,8730,8730,8730,8730,0
|
|
20241114,175700,1246583730,8730,8730,8730,8730,0
|
|
20241114,175600,1246583730,8730,8730,8730,8730,0
|
|
20241114,175500,1246583730,8730,8730,8730,8730,0
|
|
20241114,175400,1246583730,8730,8730,8730,8730,0
|
|
20241114,175300,1246583730,8730,8730,8730,8730,0
|
|
20241114,175200,1246583730,8730,8730,8730,8730,0
|
|
20241114,175100,1246583730,8730,8730,8730,8730,0
|
|
20241114,175000,1246583730,8730,8730,8730,8730,0
|
|
20241114,174900,1246583730,8730,8730,8730,8730,0
|
|
20241114,174800,1246583730,8730,8730,8730,8730,0
|
|
20241114,174700,1246583730,8730,8730,8730,8730,0
|
|
20241114,174600,1246583730,8730,8730,8730,8730,0
|
|
20241114,174500,1246583730,8730,8730,8730,8730,0
|
|
20241114,174400,1246583730,8730,8730,8730,8730,0
|
|
20241114,174300,1246583730,8730,8730,8730,8730,0
|
|
20241114,174200,1246583730,8730,8730,8730,8730,0
|
|
20241114,174100,1246583730,8730,8730,8730,8730,0
|
|
20241114,174000,1246583730,8730,8730,8730,8730,0
|
|
20241114,173900,1246583730,8730,8730,8730,8730,0
|
|
20241114,173800,1246583730,8730,8730,8730,8730,0
|
|
20241114,173700,1246583730,8730,8730,8730,8730,0
|
|
20241114,173600,1246583730,8730,8730,8730,8730,0
|
|
20241114,173500,1246583730,8730,8730,8730,8730,0
|
|
20241114,173400,1246583730,8730,8730,8730,8730,0
|
|
20241114,173300,1246583730,8730,8730,8730,8730,0
|
|
20241114,173200,1246583730,8730,8730,8730,8730,994
|
|
20241114,173100,1246583730,8730,8730,8730,8730,0
|
|
20241114,173000,1246583730,8730,8730,8730,8730,0
|
|
20241114,172900,1246583730,8730,8730,8730,8730,0
|
|
20241114,172800,1246583730,8730,8730,8730,8730,0
|
|
20241114,172700,1246583730,8730,8730,8730,8730,0
|
|
20241114,172600,1246583730,8730,8730,8730,8730,0
|
|
20241114,172500,1246583730,8730,8730,8730,8730,0
|
|
20241114,172400,1246583730,8730,8730,8730,8730,0
|
|
20241114,172300,1246583730,8730,8730,8730,8730,0
|
|
20241114,172200,1246583730,8730,8730,8730,8730,0
|
|
20241114,172100,1246583730,8730,8730,8730,8730,0
|
|
20241114,172000,1246583730,8730,8730,8730,8730,0
|
|
20241114,171900,1246583730,8730,8730,8730,8730,0
|
|
20241114,171800,1246583730,8730,8730,8730,8730,0
|
|
20241114,171700,1246583730,8730,8730,8730,8730,0
|
|
20241114,171600,1246583730,8730,8730,8730,8730,0
|
|
20241114,171500,1246583730,8730,8730,8730,8730,0
|
|
20241114,171400,1246583730,8730,8730,8730,8730,0
|
|
20241114,171300,1246583730,8730,8730,8730,8730,0
|
|
20241114,171200,1246583730,8730,8730,8730,8730,0
|
|
20241114,171100,1246583730,8730,8730,8730,8730,0
|
|
20241114,171000,1246583730,8730,8730,8730,8730,0
|
|
20241114,170900,1246583730,8730,8730,8730,8730,0
|
|
20241114,170800,1246583730,8730,8730,8730,8730,0
|
|
20241114,170700,1246583730,8730,8730,8730,8730,0
|
|
20241114,170600,1246583730,8730,8730,8730,8730,0
|
|
20241114,170500,1246583730,8730,8730,8730,8730,0
|
|
20241114,170400,1246583730,8730,8730,8730,8730,0
|
|
20241114,170300,1246583730,8730,8730,8730,8730,0
|
|
20241114,170200,1246583730,8730,8730,8730,8730,994
|
|
20241114,170100,1246583730,8730,8730,8730,8730,0
|
|
20241114,170000,1246583730,8730,8730,8730,8730,0
|
|
20241114,165900,1246583730,8730,8730,8730,8730,0
|
|
20241114,165800,1246583730,8730,8730,8730,8730,0
|
|
20241114,165700,1246583730,8730,8730,8730,8730,0
|
|
20241114,165600,1246583730,8730,8730,8730,8730,0
|
|
20241114,165500,1246583730,8730,8730,8730,8730,0
|
|
20241114,165400,1246583730,8730,8730,8730,8730,0
|
|
20241114,165300,1246583730,8730,8730,8730,8730,0
|
|
20241114,165200,1246583730,8730,8730,8730,8730,0
|
|
20241114,165100,1246583730,8730,8730,8730,8730,0
|
|
20241114,165000,1246583730,8730,8730,8730,8730,0
|
|
20241114,164900,1246583730,8730,8730,8730,8730,0
|
|
20241114,164800,1246583730,8730,8730,8730,8730,0
|
|
20241114,164700,1246583730,8730,8730,8730,8730,0
|
|
20241114,164600,1246583730,8730,8730,8730,8730,0
|
|
20241114,164500,1246583730,8730,8730,8730,8730,0
|
|
20241114,164400,1246583730,8730,8730,8730,8730,0
|
|
20241114,164300,1246583730,8730,8730,8730,8730,0
|
|
20241114,164200,1246583730,8730,8730,8730,8730,0
|
|
20241114,164100,1246583730,8730,8730,8730,8730,0
|
|
20241114,164000,1246583730,8730,8730,8730,8730,0
|
|
20241114,163900,1246583730,8730,8730,8730,8730,0
|
|
20241114,163800,1246583730,8730,8730,8730,8730,0
|
|
20241114,163700,1246583730,8730,8730,8730,8730,0
|
|
20241114,163600,1246583730,8730,8730,8730,8730,0
|
|
20241114,163500,1246583730,8730,8730,8730,8730,0
|
|
20241114,163400,1246583730,8730,8730,8730,8730,0
|
|
20241114,163300,1246583730,8730,8730,8730,8730,0
|
|
20241114,163200,1246583730,8730,8730,8730,8730,994
|
|
20241114,163100,1246583730,8730,8730,8730,8730,0
|
|
20241114,163000,1246583730,8730,8730,8730,8730,994
|
|
20241114,162900,1237906110,8740,8740,8740,8740,0
|
|
20241114,162800,1237906110,8740,8740,8740,8740,0
|
|
20241114,162700,1237906110,8740,8740,8740,8740,0
|
|
20241114,162600,1237906110,8740,8740,8740,8740,0
|
|
20241114,162500,1237906110,8740,8740,8740,8740,0
|
|
20241114,162400,1237906110,8740,8740,8740,8740,0
|
|
20241114,162300,1237906110,8740,8740,8740,8740,0
|
|
20241114,162200,1237906110,8740,8740,8740,8740,0
|
|
20241114,162100,1237906110,8740,8740,8740,8740,0
|
|
20241114,162000,1237906110,8740,8740,8740,8740,0
|
|
20241114,161900,1237906110,8740,8710,8740,8700,843
|
|
20241114,161800,1230570790,8700,8700,8710,8700,16287
|
|
20241114,161700,1088873390,8710,8700,8710,8700,5187
|
|
20241114,161600,1043746470,8700,8710,8720,8700,556
|
|
20241114,161500,1038904230,8720,8710,8720,8710,29
|
|
20241114,161400,1038651490,8700,8710,8760,8700,1969
|
|
20241114,161300,1021501150,8710,8730,8730,8710,374
|
|
20241114,161200,1018243160,8720,8720,8720,8720,314
|
|
20241114,161100,1015505080,8760,8760,8760,8760,1
|
|
20241114,161000,1015496320,8720,8760,8760,8720,283
|
|
20241114,160900,1013028520,8720,8720,8720,8720,611
|
|
20241114,160800,1007700600,8760,8760,8760,8760,19
|
|
20241114,160700,1007534160,8750,8750,8750,8750,18
|
|
20241114,160600,1007376660,8760,8750,8760,8730,70
|
|
20241114,160500,1006765420,8730,8730,8730,8730,10
|
|
20241114,160400,1006678120,8750,8750,8750,8750,2
|
|
20241114,160300,1006660620,8750,8740,8750,8740,2
|
|
20241114,160200,1006643130,8740,8740,8740,8740,6
|
|
20241114,160100,1006590690,8740,8740,8740,8740,93
|
|
20241114,160000,1005777870,8740,8740,8740,8740,50
|
|
20241114,155900,1005340870,8750,8750,8750,8740,113
|
|
20241114,155800,1004353120,8740,8760,8760,8740,91
|
|
20241114,155700,1003557370,8770,8760,8770,8760,6
|
|
20241114,155600,1003504800,8770,8770,8770,8770,1
|
|
20241114,155500,1003496030,8760,8750,8760,8750,11
|
|
20241114,155400,1003399770,8750,8740,8750,8740,101
|
|
20241114,155300,1002517020,8750,8750,8750,8750,56
|
|
20241114,155200,1002027020,8750,8750,8750,8750,2
|
|
20241114,155100,1002009520,8750,8750,8750,8750,1
|
|
20241114,155000,1002000770,8750,8760,8760,8750,81
|
|
20241114,154900,1001292010,8760,8760,8760,8750,40
|
|
20241114,154800,1000941960,8770,8770,8770,8770,0
|
|
20241114,154700,1000941960,8770,8760,8770,8760,203
|
|
20241114,154600,999161850,8760,8760,8760,8760,15
|
|
20241114,154500,999030450,8770,8770,8770,8770,3
|
|
20241114,154400,999004140,8760,8760,8760,8760,22
|
|
20241114,154300,998811420,8770,8760,8770,8760,5
|
|
20241114,154200,998767610,8760,8760,8760,8760,0
|
|
20241114,154100,998767610,8760,8760,8760,8760,1
|
|
20241114,154000,998758850,8770,8770,8770,8770,0
|
|
20241114,153900,998758850,8770,8770,8770,8770,2
|
|
20241114,153800,998741310,8700,8760,8760,8700,1000
|
|
20241114,153700,990026530,8770,8770,8770,8770,0
|
|
20241114,153600,990026530,8770,8770,8770,8770,316
|
|
20241114,153500,987255210,8760,8760,8760,8760,12
|
|
20241114,153400,987150090,8770,8770,8770,8770,13
|
|
20241114,153300,987036080,8770,8770,8770,8770,116
|
|
20241114,153200,986018760,8770,8770,8770,8770,4
|
|
20241114,153100,985983680,8740,8770,8770,8740,28
|
|
20241114,153000,985738920,8760,8750,8760,8740,269
|
|
20241114,152900,983382560,8770,8770,8770,8770,1
|
|
20241114,152800,983373790,8760,8760,8760,8760,624
|
|
20241114,152700,977907550,8760,8720,8760,8720,3
|
|
20241114,152600,977881310,8760,8760,8760,8760,64
|
|
20241114,152500,977320670,8760,8760,8760,8760,1
|
|
20241114,152400,977311910,8710,8720,8720,8710,130
|
|
20241114,152300,976179580,8700,8700,8700,8700,0
|
|
20241114,152200,976179580,8700,8730,8730,8700,900
|
|
20241114,152100,968344790,8760,8740,8760,8730,655
|
|
20241114,152000,962625180,8760,8750,8760,8730,297
|
|
20241114,151900,960031110,8770,8760,8770,8740,82
|
|
20241114,151800,959313470,8770,8770,8770,8770,1
|
|
20241114,151700,959304700,8760,8760,8760,8760,1
|
|
20241114,151600,959295940,8760,8760,8760,8760,528
|
|
20241114,151500,954670660,8750,8760,8770,8750,616
|
|
20241114,151400,949278620,8770,8760,8770,8760,298
|
|
20241114,151300,946666090,8760,8760,8760,8760,7
|
|
20241114,151200,946604770,8760,8760,8760,8740,6
|
|
20241114,151100,946552290,8730,8760,8760,8730,2398
|
|
20241114,151000,925613460,8760,8760,8760,8760,2
|
|
20241114,150900,925595940,8750,8750,8750,8750,111
|
|
20241114,150800,924624690,8750,8760,8770,8750,322
|
|
20241114,150700,921805070,8760,8760,8760,8760,1
|
|
20241114,150600,921796310,8730,8760,8760,8730,467
|
|
20241114,150500,917715690,8740,8760,8760,8740,112
|
|
20241114,150400,916736770,8760,8760,8760,8740,159
|
|
20241114,150300,915344270,8760,8760,8770,8760,83
|
|
20241114,150200,914617180,8760,8770,8770,8760,548
|
|
20241114,150100,909812290,8770,8770,8770,8770,0
|
|
20241114,150000,909812290,8770,8770,8770,8770,0
|
|
20241114,145900,909812290,8770,8770,8770,8770,190
|
|
20241114,145800,908145990,8770,8770,8770,8770,324
|
|
20241114,145700,905304510,8770,8730,8770,8730,251
|
|
20241114,145600,903113240,8720,8760,8760,8710,5657
|
|
20241114,145500,853786330,8730,8760,8760,8730,908
|
|
20241114,145400,845858100,8770,8770,8770,8770,3
|
|
20241114,145300,845831790,8760,8760,8760,8760,0
|
|
20241114,145200,845831790,8760,8760,8770,8760,193
|
|
20241114,145100,844141100,8760,8760,8760,8750,264
|
|
20241114,145000,841829860,8760,8760,8760,8760,1
|
|
20241114,144900,841821100,8760,8760,8760,8760,1
|
|
20241114,144800,841812340,8760,8760,8760,8760,152
|
|
20241114,144700,840480820,8750,8750,8750,8750,0
|
|
20241114,144600,840480820,8750,8750,8750,8750,199
|
|
20241114,144500,838739570,8750,8730,8750,8730,106
|
|
20241114,144400,837814170,8730,8740,8740,8730,1938
|
|
20241114,144300,820887640,8740,8740,8760,8740,1311
|
|
20241114,144200,809429460,8740,8740,8740,8740,159
|
|
20241114,144100,808039800,8740,8740,8740,8740,777
|
|
20241114,144000,801248820,8750,8750,8760,8750,71
|
|
20241114,143900,800627560,8740,8750,8750,8740,50
|
|
20241114,143800,800190550,8740,8760,8760,8740,506
|
|
20241114,143700,795763490,8760,8760,8760,8760,522
|
|
20241114,143600,791190770,8760,8760,8760,8760,161
|
|
20241114,143500,789780410,8770,8770,8770,8770,15
|
|
20241114,143400,789648860,8770,8770,8770,8770,2
|
|
20241114,143300,789631320,8770,8770,8770,8770,22
|
|
20241114,143200,789438380,8770,8760,8770,8760,537
|
|
20241114,143100,784729140,8750,8750,8750,8750,0
|
|
20241114,143000,784729140,8750,8750,8750,8750,0
|
|
20241114,142900,784729140,8750,8770,8770,8750,182
|
|
20241114,142800,783136080,8770,8770,8770,8770,1
|
|
20241114,142700,783127310,8770,8770,8770,8770,0
|
|
20241114,142600,783127310,8770,8770,8770,8770,111
|
|
20241114,142500,782153840,8780,8780,8780,8780,0
|
|
20241114,142400,782153840,8780,8770,8780,8750,293
|
|
20241114,142300,779586680,8780,8780,8780,8780,2
|
|
20241114,142200,779569120,8780,8770,8780,8770,54
|
|
20241114,142100,779095530,8780,8770,8780,8770,102
|
|
20241114,142000,778199980,8770,8780,8780,8770,408
|
|
20241114,141900,774617790,8780,8780,8780,8780,1
|
|
20241114,141800,774609010,8780,8780,8780,8780,1
|
|
20241114,141700,774600230,8770,8780,8780,8770,385
|
|
20241114,141600,771222050,8790,8790,8790,8790,121
|
|
20241114,141500,770158460,8790,8790,8790,8790,4
|
|
20241114,141400,770123300,8790,8780,8790,8780,108
|
|
20241114,141300,769175050,8780,8780,8780,8780,0
|
|
20241114,141200,769175050,8780,8790,8790,8780,42
|
|
20241114,141100,768806270,8780,8780,8780,8780,0
|
|
20241114,141000,768806270,8780,8790,8790,8780,100
|
|
20241114,140900,767928260,8790,8790,8790,8790,5
|
|
20241114,140800,767884310,8790,8790,8790,8790,3
|
|
20241114,140700,767857940,8790,8780,8790,8780,116
|
|
20241114,140600,766838800,8790,8790,8790,8790,1
|
|
20241114,140500,766830010,8790,8790,8790,8790,2
|
|
20241114,140400,766812430,8790,8790,8790,8790,634
|
|
20241114,140300,761239570,8790,8790,8790,8790,0
|
|
20241114,140200,761239570,8790,8800,8800,8790,417
|
|
20241114,140100,757570370,8800,8770,8800,8770,3459
|
|
20241114,140000,727191010,8770,8770,8770,8770,6
|
|
20241114,135900,727138390,8770,8770,8770,8770,1
|
|
20241114,135800,727129620,8780,8780,8780,8780,1
|
|
20241114,135700,727120840,8780,8770,8780,8770,23
|
|
20241114,135600,726919000,8780,8770,8780,8740,1006
|
|
20241114,135500,718116020,8780,8780,8780,8780,2
|
|
20241114,135400,718098460,8780,8780,8780,8780,1
|
|
20241114,135300,718089680,8770,8790,8790,8770,1060
|
|
20241114,135200,708793450,8800,8800,8800,8800,2
|
|
20241114,135100,708775850,8800,8790,8800,8770,502
|
|
20241114,135000,704368380,8800,8800,8800,8800,2
|
|
20241114,134900,704350780,8800,8800,8800,8800,0
|
|
20241114,134800,704350780,8800,8800,8800,8800,2
|
|
20241114,134700,704333180,8800,8790,8800,8790,11
|
|
20241114,134600,704236480,8790,8790,8790,8790,50
|
|
20241114,134500,703796980,8800,8800,8800,8800,2
|
|
20241114,134400,703779380,8800,8800,8800,8800,328
|
|
20241114,134300,700892980,8800,8800,8800,8800,9
|
|
20241114,134200,700813780,8800,8800,8800,8800,1
|
|
20241114,134100,700804980,8800,8800,8800,8790,13
|
|
20241114,134000,700690680,8800,8800,8800,8800,0
|
|
20241114,133900,700690680,8800,8790,8800,8790,12
|
|
20241114,133800,700585180,8790,8790,8790,8790,3
|
|
20241114,133700,700558810,8780,8780,8780,8780,0
|
|
20241114,133600,700558810,8780,8800,8800,8780,1001
|
|
20241114,133500,691768670,8800,8800,8800,8800,0
|
|
20241114,133400,691768670,8800,8800,8800,8800,1
|
|
20241114,133300,691759870,8800,8800,8800,8790,1177
|
|
20241114,133200,681403270,8800,8800,8800,8800,1
|
|
20241114,133100,681394470,8800,8800,8800,8800,36
|
|
20241114,133000,681077670,8800,8790,8800,8790,47
|
|
20241114,132900,680664520,8790,8800,8800,8790,10
|
|
20241114,132800,680576600,8800,8800,8800,8800,2
|
|
20241114,132700,680559000,8790,8790,8790,8790,103
|
|
20241114,132600,679653630,8790,8790,8790,8790,45
|
|
20241114,132500,679258080,8800,8800,8800,8800,3
|
|
20241114,132400,679231680,8780,8780,8780,8780,0
|
|
20241114,132300,679231680,8780,8790,8790,8780,112
|
|
20241114,132200,678247580,8800,8800,8800,8800,11
|
|
20241114,132100,678150780,8800,8800,8800,8800,2
|
|
20241114,132000,678133180,8800,8800,8800,8800,0
|
|
20241114,131900,678133180,8800,8800,8800,8800,4
|
|
20241114,131800,678097980,8790,8790,8790,8790,30
|
|
20241114,131700,677834280,8800,8790,8800,8790,49
|
|
20241114,131600,677403540,8790,8790,8790,8790,0
|
|
20241114,131500,677403540,8790,8790,8790,8790,60
|
|
20241114,131400,676876140,8790,8790,8800,8790,569
|
|
20241114,131300,671874610,8780,8780,8780,8780,1
|
|
20241114,131200,671865830,8790,8790,8790,8790,2
|
|
20241114,131100,671848250,8780,8790,8790,8780,2
|
|
20241114,131000,671830680,8790,8790,8790,8790,1
|
|
20241114,130900,671821890,8780,8780,8780,8780,33
|
|
20241114,130800,671532150,8790,8800,8800,8790,135
|
|
20241114,130700,670344980,8800,8800,8800,8800,10
|
|
20241114,130600,670256980,8800,8800,8800,8800,1
|
|
20241114,130500,670248180,8800,8790,8800,8790,4
|
|
20241114,130400,670212990,8800,8800,8800,8800,0
|
|
20241114,130300,670212990,8800,8790,8800,8790,719
|
|
20241114,130200,663886090,8790,8800,8800,8790,36
|
|
20241114,130100,663569570,8800,8790,8800,8790,31
|
|
20241114,130000,663297070,8790,8790,8790,8790,40
|
|
20241114,125900,662945470,8800,8790,8800,8790,519
|
|
20241114,125800,658378600,8800,8800,8800,8800,0
|
|
20241114,125700,658378600,8800,8790,8800,8790,167
|
|
20241114,125600,656910660,8790,8790,8790,8790,1
|
|
20241114,125500,656901870,8790,8790,8790,8790,21
|
|
20241114,125400,656717280,8790,8790,8800,8790,40
|
|
20241114,125300,656365670,8800,8790,8800,8780,51
|
|
20241114,125200,655917860,8800,8790,8800,8780,315
|
|
20241114,125100,653149990,8780,8790,8790,8780,34
|
|
20241114,125000,652851460,8790,8790,8790,8790,1
|
|
20241114,124900,652842670,8780,8790,8790,8780,351
|
|
20241114,124800,649760880,8780,8740,8780,8740,184
|
|
20241114,124700,648148210,8750,8750,8750,8750,0
|
|
20241114,124600,648148210,8750,8760,8770,8750,252
|
|
20241114,124500,645941680,8740,8740,8740,8740,25
|
|
20241114,124400,645723180,8750,8750,8750,8750,83
|
|
20241114,124300,644996930,8750,8750,8750,8750,500
|
|
20241114,124200,640621930,8750,8750,8750,8750,457
|
|
20241114,124100,636623180,8750,8750,8750,8750,406
|
|
20241114,124000,633070680,8740,8750,8760,8740,255
|
|
20241114,123900,630841230,8750,8750,8750,8740,151
|
|
20241114,123800,629520800,8750,8750,8760,8750,529
|
|
20241114,123700,624892040,8760,8760,8770,8760,226
|
|
20241114,123600,622912270,8760,8770,8770,8760,130
|
|
20241114,123500,621772490,8780,8780,8780,8780,2
|
|
20241114,123400,621754930,8780,8770,8780,8770,3
|
|
20241114,123300,621728610,8770,8780,8780,8770,2
|
|
20241114,123200,621711060,8790,8790,8790,8790,1
|
|
20241114,123100,621702270,8760,8760,8760,8760,0
|
|
20241114,123000,621702270,8760,8760,8760,8760,2
|
|
20241114,122900,621684750,8760,8790,8790,8760,34
|
|
20241114,122800,621386880,8790,8770,8790,8770,103
|
|
20241114,122700,620483260,8770,8770,8770,8770,2
|
|
20241114,122600,620465720,8760,8760,8760,8750,167
|
|
20241114,122500,619003140,8750,8750,8750,8750,220
|
|
20241114,122400,617078140,8750,8750,8750,8750,0
|
|
20241114,122300,617078140,8750,8750,8750,8750,102
|
|
20241114,122200,616185640,8750,8750,8750,8750,33
|
|
20241114,122100,615896890,8760,8760,8760,8760,107
|
|
20241114,122000,614959570,8760,8760,8760,8760,1
|
|
20241114,121900,614950810,8760,8760,8760,8760,51
|
|
20241114,121800,614504050,8750,8760,8760,8750,44
|
|
20241114,121700,614119030,8760,8750,8760,8750,19
|
|
20241114,121600,613952740,8760,8760,8760,8750,41
|
|
20241114,121500,613593880,8760,8760,8760,8750,53
|
|
20241114,121400,613129930,8760,8750,8760,8750,26
|
|
20241114,121300,612902230,8750,8750,8750,8750,104
|
|
20241114,121200,611992230,8760,8760,8760,8760,283
|
|
20241114,121100,609513150,8740,8740,8740,8740,34
|
|
20241114,121000,609215990,8760,8750,8760,8740,674
|
|
20241114,120900,603320790,8750,8740,8750,8740,72
|
|
20241114,120800,602690980,8750,8750,8750,8750,150
|
|
20241114,120700,601378480,8730,8740,8740,8730,220
|
|
20241114,120600,599456010,8740,8740,8740,8740,12
|
|
20241114,120500,599351130,8730,8730,8730,8730,53
|
|
20241114,120400,598888440,8740,8730,8740,8730,35
|
|
20241114,120300,598582880,8720,8720,8720,8720,0
|
|
20241114,120200,598582880,8720,8730,8730,8720,34
|
|
20241114,120100,598286070,8740,8760,8760,8740,2
|
|
20241114,120000,598268570,8760,8750,8760,8730,627
|
|
20241114,115900,592782970,8750,8700,8750,8700,81
|
|
20241114,115800,592076810,8730,8730,8730,8730,451
|
|
20241114,115700,588139580,8730,8730,8730,8730,240
|
|
20241114,115600,586044380,8700,8700,8710,8700,705
|
|
20241114,115500,579909860,8690,8700,8700,8690,15
|
|
20241114,115400,579779400,8700,8700,8700,8700,120
|
|
20241114,115300,578735400,8700,8710,8710,8700,36
|
|
20241114,115200,578422180,8710,8710,8710,8700,20
|
|
20241114,115100,578248080,8710,8690,8710,8670,33
|
|
20241114,115000,577961710,8700,8700,8700,8670,887
|
|
20241114,114900,570262700,8690,8700,8700,8690,302
|
|
20241114,114800,567638100,8700,8710,8710,8700,35
|
|
20241114,114700,567333550,8710,8710,8710,8700,4146
|
|
20241114,114600,531259160,8710,8720,8740,8710,1464
|
|
20241114,114500,518492950,8730,8750,8750,8730,1784
|
|
20241114,114400,502914030,8740,8740,8740,8740,28
|
|
20241114,114300,502669310,8740,8740,8740,8740,50
|
|
20241114,114200,502232310,8730,8740,8740,8730,35
|
|
20241114,114100,501926750,8750,8750,8750,8750,5
|
|
20241114,114000,501883000,8740,8740,8740,8740,0
|
|
20241114,113900,501883000,8740,8740,8740,8740,4
|
|
20241114,113800,501848040,8730,8740,8740,8730,188
|
|
20241114,113700,500206790,8730,8740,8740,8730,3
|
|
20241114,113600,500180580,8740,8740,8740,8740,1
|
|
20241114,113500,500171840,8740,8750,8750,8740,169
|
|
20241114,113400,498694770,8740,8740,8740,8740,2
|
|
20241114,113300,498677290,8710,8710,8710,8710,0
|
|
20241114,113200,498677290,8710,8710,8710,8710,45
|
|
20241114,113100,498285340,8700,8710,8710,8700,43
|
|
20241114,113000,497911140,8710,8710,8710,8710,523
|
|
20241114,112900,493355810,8700,8700,8710,8700,1023
|
|
20241114,112800,484453800,8700,8720,8720,8700,1042
|
|
20241114,112700,475385900,8720,8730,8730,8710,2092
|
|
20241114,112600,457134970,8740,8740,8740,8740,96
|
|
20241114,112500,456295930,8740,8740,8740,8740,82
|
|
20241114,112400,455579250,8740,8740,8740,8740,33
|
|
20241114,112300,455290830,8750,8740,8750,8740,321
|
|
20241114,112200,452482180,8730,8740,8740,8730,236
|
|
20241114,112100,450421800,8740,8740,8740,8740,166
|
|
20241114,112000,448970960,8740,8740,8740,8740,34
|
|
20241114,111900,448673800,8740,8750,8750,8740,10
|
|
20241114,111800,448586380,8740,8740,8740,8740,253
|
|
20241114,111700,446375160,8740,8730,8740,8730,206
|
|
20241114,111600,444576770,8730,8730,8730,8730,33
|
|
20241114,111500,444288680,8740,8740,8740,8740,9
|
|
20241114,111400,444210020,8730,8730,8730,8730,298
|
|
20241114,111300,441608480,8740,8750,8750,8730,311
|
|
20241114,111200,438889340,8750,8750,8750,8750,100
|
|
20241114,111100,438014340,8750,8750,8750,8750,12
|
|
20241114,111000,437909340,8740,8740,8740,8740,0
|
|
20241114,110900,437909340,8740,8740,8740,8740,33
|
|
20241114,110800,437620920,8740,8740,8740,8740,493
|
|
20241114,110700,433312100,8750,8740,8750,8730,150
|
|
20241114,110600,432002290,8730,8740,8740,8730,55
|
|
20241114,110500,431522090,8740,8740,8750,8730,232
|
|
20241114,110400,429495570,8740,8730,8750,8730,43
|
|
20241114,110300,429120130,8730,8730,8730,8730,52
|
|
20241114,110200,428666170,8730,8730,8730,8730,61
|
|
20241114,110100,428133640,8730,8760,8760,8730,142
|
|
20241114,110000,426891280,8760,8780,8780,8760,385
|
|
20241114,105900,423516460,8780,8780,8780,8780,170
|
|
20241114,105800,422023860,8780,8800,8800,8780,587
|
|
20241114,105700,416869560,8780,8780,8780,8780,115
|
|
20241114,105600,415859860,8790,8780,8790,8780,1201
|
|
20241114,105500,405303520,8780,8760,8780,8760,125
|
|
20241114,105400,404206040,8760,8770,8770,8760,1063
|
|
20241114,105300,394891160,8770,8770,8780,8770,212
|
|
20241114,105200,393031510,8760,8760,8770,8760,524
|
|
20241114,105100,388441100,8770,8770,8770,8770,126
|
|
20241114,105000,387336080,8780,8790,8790,8780,5
|
|
20241114,104900,387292150,8790,8790,8790,8790,1
|
|
20241114,104800,387283360,8770,8770,8770,8770,0
|
|
20241114,104700,387283360,8770,8790,8790,8770,35
|
|
20241114,104600,386976370,8790,8790,8790,8790,1
|
|
20241114,104500,386967580,8760,8760,8760,8760,100
|
|
20241114,104400,386091580,8750,8730,8750,8730,41
|
|
20241114,104300,385733060,8710,8710,8730,8710,379
|
|
20241114,104200,382428550,8710,8730,8730,8710,133
|
|
20241114,104100,381269590,8720,8730,8740,8720,787
|
|
20241114,104000,374405700,8720,8750,8750,8720,528
|
|
20241114,103900,369797800,8760,8750,8760,8740,159
|
|
20241114,103800,368407900,8760,8810,8810,8750,1341
|
|
20241114,103700,356666910,8810,8810,8810,8800,1159
|
|
20241114,103600,346465470,8830,8830,8830,8770,696
|
|
20241114,103500,340344030,8830,8800,8830,8800,494
|
|
20241114,103400,335996800,8800,8810,8810,8790,1139
|
|
20241114,103300,325975720,8810,8810,8830,8810,644
|
|
20241114,103200,320300980,8830,8830,8830,8830,215
|
|
20241114,103100,318402530,8840,8840,8840,8840,21
|
|
20241114,103000,318216890,8850,8850,8850,8850,1801
|
|
20241114,102900,302278040,8790,8800,8800,8790,279
|
|
20241114,102800,299825290,8850,8800,8850,8800,3
|
|
20241114,102700,299798790,8820,8790,8820,8790,83
|
|
20241114,102600,299067330,8790,8810,8810,8790,140
|
|
20241114,102500,297835970,8820,8820,8820,8820,28
|
|
20241114,102400,297589010,8800,8800,8810,8800,261
|
|
20241114,102300,295291610,8800,8810,8810,8800,7
|
|
20241114,102200,295229970,8800,8820,8870,8800,873
|
|
20241114,102100,287532310,8850,8850,8850,8840,46
|
|
20241114,102000,287125310,8850,8810,8850,8810,153
|
|
20241114,101900,285776480,8800,8800,8810,8800,116
|
|
20241114,101800,284755650,8810,8800,8810,8800,46
|
|
20241114,101700,284350830,8810,8830,8830,8800,6682
|
|
20241114,101600,225481140,8830,8830,8830,8830,203
|
|
20241114,101500,223688650,8820,8830,8830,8820,17
|
|
20241114,101400,223538650,8830,8820,8830,8820,379
|
|
20241114,101300,220195660,8810,8770,8810,8770,2499
|
|
20241114,101200,198252840,8770,8800,8800,8770,439
|
|
20241114,101100,194391920,8800,8740,8810,8740,828
|
|
20241114,101000,187102370,8730,8770,8780,8730,2291
|
|
20241114,100900,167050100,8730,8750,8760,8730,1950
|
|
20241114,100800,150005460,8740,8740,8740,8700,1342
|
|
20241114,100700,138316160,8740,8720,8740,8720,44
|
|
20241114,100600,137932260,8750,8720,8750,8720,603
|
|
20241114,100500,132674040,8720,8700,8720,8700,133
|
|
20241114,100400,131516880,8700,8720,8720,8700,2094
|
|
20241114,100300,113293520,8710,8710,8710,8710,731
|
|
20241114,100200,106926510,8710,8690,8710,8680,1424
|
|
20241114,100100,94554280,8700,8730,8730,8700,3238
|
|
20241114,100000,66344700,8730,8730,8740,8650,7608
|