656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,195200,1280534580,8320,8320,8320,8320,0
|
|
20241111,195100,1280534580,8320,8320,8320,8320,0
|
|
20241111,195000,1280534580,8320,8320,8320,8320,0
|
|
20241111,194900,1280534580,8320,8320,8320,8320,0
|
|
20241111,194800,1280534580,8320,8320,8320,8320,0
|
|
20241111,194700,1280534580,8320,8320,8320,8320,0
|
|
20241111,194600,1280534580,8320,8320,8320,8320,0
|
|
20241111,194500,1280534580,8320,8320,8320,8320,0
|
|
20241111,194400,1280534580,8320,8320,8320,8320,0
|
|
20241111,194300,1280534580,8320,8320,8320,8320,0
|
|
20241111,194200,1280534580,8320,8320,8320,8320,0
|
|
20241111,194100,1280534580,8320,8320,8320,8320,0
|
|
20241111,194000,1280534580,8320,8320,8320,8320,0
|
|
20241111,193900,1280534580,8320,8320,8320,8320,0
|
|
20241111,193800,1280534580,8320,8320,8320,8320,0
|
|
20241111,193700,1280534580,8320,8320,8320,8320,0
|
|
20241111,193600,1280534580,8320,8320,8320,8320,0
|
|
20241111,193500,1280534580,8320,8320,8320,8320,0
|
|
20241111,193400,1280534580,8320,8320,8320,8320,0
|
|
20241111,193300,1280534580,8320,8320,8320,8320,0
|
|
20241111,193200,1280534580,8320,8320,8320,8320,0
|
|
20241111,193100,1280534580,8320,8320,8320,8320,0
|
|
20241111,193000,1280534580,8320,8320,8320,8320,0
|
|
20241111,192900,1280534580,8320,8320,8320,8320,0
|
|
20241111,192800,1280534580,8320,8320,8320,8320,0
|
|
20241111,192700,1280534580,8320,8320,8320,8320,0
|
|
20241111,192600,1280534580,8320,8320,8320,8320,0
|
|
20241111,192500,1280534580,8320,8320,8320,8320,0
|
|
20241111,192400,1280534580,8320,8320,8320,8320,0
|
|
20241111,192300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,192200,1280534580,8320,8320,8320,8320,0
|
|
20241111,192100,1280534580,8320,8320,8320,8320,0
|
|
20241111,192000,1280534580,8320,8320,8320,8320,0
|
|
20241111,191900,1280534580,8320,8320,8320,8320,0
|
|
20241111,191800,1280534580,8320,8320,8320,8320,0
|
|
20241111,191700,1280534580,8320,8320,8320,8320,0
|
|
20241111,191600,1280534580,8320,8320,8320,8320,0
|
|
20241111,191500,1280534580,8320,8320,8320,8320,0
|
|
20241111,191400,1280534580,8320,8320,8320,8320,0
|
|
20241111,191300,1280534580,8320,8320,8320,8320,0
|
|
20241111,191200,1280534580,8320,8320,8320,8320,0
|
|
20241111,191100,1280534580,8320,8320,8320,8320,0
|
|
20241111,191000,1280534580,8320,8320,8320,8320,0
|
|
20241111,190900,1280534580,8320,8320,8320,8320,0
|
|
20241111,190800,1280534580,8320,8320,8320,8320,0
|
|
20241111,190700,1280534580,8320,8320,8320,8320,0
|
|
20241111,190600,1280534580,8320,8320,8320,8320,0
|
|
20241111,190500,1280534580,8320,8320,8320,8320,0
|
|
20241111,190400,1280534580,8320,8320,8320,8320,0
|
|
20241111,190300,1280534580,8320,8320,8320,8320,0
|
|
20241111,190200,1280534580,8320,8320,8320,8320,0
|
|
20241111,190100,1280534580,8320,8320,8320,8320,0
|
|
20241111,190000,1280534580,8320,8320,8320,8320,0
|
|
20241111,185900,1280534580,8320,8320,8320,8320,0
|
|
20241111,185800,1280534580,8320,8320,8320,8320,0
|
|
20241111,185700,1280534580,8320,8320,8320,8320,0
|
|
20241111,185600,1280534580,8320,8320,8320,8320,0
|
|
20241111,185500,1280534580,8320,8320,8320,8320,0
|
|
20241111,185400,1280534580,8320,8320,8320,8320,0
|
|
20241111,185300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,185200,1280534580,8320,8320,8320,8320,0
|
|
20241111,185100,1280534580,8320,8320,8320,8320,0
|
|
20241111,185000,1280534580,8320,8320,8320,8320,0
|
|
20241111,184900,1280534580,8320,8320,8320,8320,0
|
|
20241111,184800,1280534580,8320,8320,8320,8320,0
|
|
20241111,184700,1280534580,8320,8320,8320,8320,0
|
|
20241111,184600,1280534580,8320,8320,8320,8320,0
|
|
20241111,184500,1280534580,8320,8320,8320,8320,0
|
|
20241111,184400,1280534580,8320,8320,8320,8320,0
|
|
20241111,184300,1280534580,8320,8320,8320,8320,0
|
|
20241111,184200,1280534580,8320,8320,8320,8320,0
|
|
20241111,184100,1280534580,8320,8320,8320,8320,0
|
|
20241111,184000,1280534580,8320,8320,8320,8320,0
|
|
20241111,183900,1280534580,8320,8320,8320,8320,0
|
|
20241111,183800,1280534580,8320,8320,8320,8320,0
|
|
20241111,183700,1280534580,8320,8320,8320,8320,0
|
|
20241111,183600,1280534580,8320,8320,8320,8320,0
|
|
20241111,183500,1280534580,8320,8320,8320,8320,0
|
|
20241111,183400,1280534580,8320,8320,8320,8320,0
|
|
20241111,183300,1280534580,8320,8320,8320,8320,0
|
|
20241111,183200,1280534580,8320,8320,8320,8320,0
|
|
20241111,183100,1280534580,8320,8320,8320,8320,0
|
|
20241111,183000,1280534580,8320,8320,8320,8320,0
|
|
20241111,182900,1280534580,8320,8320,8320,8320,0
|
|
20241111,182800,1280534580,8320,8320,8320,8320,0
|
|
20241111,182700,1280534580,8320,8320,8320,8320,0
|
|
20241111,182600,1280534580,8320,8320,8320,8320,0
|
|
20241111,182500,1280534580,8320,8320,8320,8320,0
|
|
20241111,182400,1280534580,8320,8320,8320,8320,0
|
|
20241111,182300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,182200,1280534580,8320,8320,8320,8320,0
|
|
20241111,182100,1280534580,8320,8320,8320,8320,0
|
|
20241111,182000,1280534580,8320,8320,8320,8320,0
|
|
20241111,181900,1280534580,8320,8320,8320,8320,0
|
|
20241111,181800,1280534580,8320,8320,8320,8320,0
|
|
20241111,181700,1280534580,8320,8320,8320,8320,0
|
|
20241111,181600,1280534580,8320,8320,8320,8320,0
|
|
20241111,181500,1280534580,8320,8320,8320,8320,0
|
|
20241111,181400,1280534580,8320,8320,8320,8320,0
|
|
20241111,181300,1280534580,8320,8320,8320,8320,0
|
|
20241111,181200,1280534580,8320,8320,8320,8320,0
|
|
20241111,181100,1280534580,8320,8320,8320,8320,0
|
|
20241111,181000,1280534580,8320,8320,8320,8320,0
|
|
20241111,180900,1280534580,8320,8320,8320,8320,0
|
|
20241111,180800,1280534580,8320,8320,8320,8320,0
|
|
20241111,180700,1280534580,8320,8320,8320,8320,0
|
|
20241111,180600,1280534580,8320,8320,8320,8320,0
|
|
20241111,180500,1280534580,8320,8320,8320,8320,0
|
|
20241111,180400,1280534580,8320,8320,8320,8320,0
|
|
20241111,180300,1280534580,8320,8320,8320,8320,0
|
|
20241111,180200,1280534580,8320,8320,8320,8320,0
|
|
20241111,180100,1280534580,8320,8320,8320,8320,0
|
|
20241111,180000,1280534580,8320,8320,8320,8320,0
|
|
20241111,175900,1280534580,8320,8320,8320,8320,0
|
|
20241111,175800,1280534580,8320,8320,8320,8320,0
|
|
20241111,175700,1280534580,8320,8320,8320,8320,0
|
|
20241111,175600,1280534580,8320,8320,8320,8320,0
|
|
20241111,175500,1280534580,8320,8320,8320,8320,0
|
|
20241111,175400,1280534580,8320,8320,8320,8320,0
|
|
20241111,175300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,175200,1280534580,8320,8320,8320,8320,0
|
|
20241111,175100,1280534580,8320,8320,8320,8320,0
|
|
20241111,175000,1280534580,8320,8320,8320,8320,0
|
|
20241111,174900,1280534580,8320,8320,8320,8320,0
|
|
20241111,174800,1280534580,8320,8320,8320,8320,0
|
|
20241111,174700,1280534580,8320,8320,8320,8320,0
|
|
20241111,174600,1280534580,8320,8320,8320,8320,0
|
|
20241111,174500,1280534580,8320,8320,8320,8320,0
|
|
20241111,174400,1280534580,8320,8320,8320,8320,0
|
|
20241111,174300,1280534580,8320,8320,8320,8320,0
|
|
20241111,174200,1280534580,8320,8320,8320,8320,0
|
|
20241111,174100,1280534580,8320,8320,8320,8320,0
|
|
20241111,174000,1280534580,8320,8320,8320,8320,0
|
|
20241111,173900,1280534580,8320,8320,8320,8320,0
|
|
20241111,173800,1280534580,8320,8320,8320,8320,0
|
|
20241111,173700,1280534580,8320,8320,8320,8320,0
|
|
20241111,173600,1280534580,8320,8320,8320,8320,0
|
|
20241111,173500,1280534580,8320,8320,8320,8320,0
|
|
20241111,173400,1280534580,8320,8320,8320,8320,0
|
|
20241111,173300,1280534580,8320,8320,8320,8320,0
|
|
20241111,173200,1280534580,8320,8320,8320,8320,0
|
|
20241111,173100,1280534580,8320,8320,8320,8320,0
|
|
20241111,173000,1280534580,8320,8320,8320,8320,0
|
|
20241111,172900,1280534580,8320,8320,8320,8320,0
|
|
20241111,172800,1280534580,8320,8320,8320,8320,0
|
|
20241111,172700,1280534580,8320,8320,8320,8320,0
|
|
20241111,172600,1280534580,8320,8320,8320,8320,0
|
|
20241111,172500,1280534580,8320,8320,8320,8320,0
|
|
20241111,172400,1280534580,8320,8320,8320,8320,0
|
|
20241111,172300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,172200,1280534580,8320,8320,8320,8320,0
|
|
20241111,172100,1280534580,8320,8320,8320,8320,0
|
|
20241111,172000,1280534580,8320,8320,8320,8320,0
|
|
20241111,171900,1280534580,8320,8320,8320,8320,0
|
|
20241111,171800,1280534580,8320,8320,8320,8320,0
|
|
20241111,171700,1280534580,8320,8320,8320,8320,0
|
|
20241111,171600,1280534580,8320,8320,8320,8320,0
|
|
20241111,171500,1280534580,8320,8320,8320,8320,0
|
|
20241111,171400,1280534580,8320,8320,8320,8320,0
|
|
20241111,171300,1280534580,8320,8320,8320,8320,0
|
|
20241111,171200,1280534580,8320,8320,8320,8320,0
|
|
20241111,171100,1280534580,8320,8320,8320,8320,0
|
|
20241111,171000,1280534580,8320,8320,8320,8320,0
|
|
20241111,170900,1280534580,8320,8320,8320,8320,0
|
|
20241111,170800,1280534580,8320,8320,8320,8320,0
|
|
20241111,170700,1280534580,8320,8320,8320,8320,0
|
|
20241111,170600,1280534580,8320,8320,8320,8320,0
|
|
20241111,170500,1280534580,8320,8320,8320,8320,0
|
|
20241111,170400,1280534580,8320,8320,8320,8320,0
|
|
20241111,170300,1280534580,8320,8320,8320,8320,0
|
|
20241111,170200,1280534580,8320,8320,8320,8320,0
|
|
20241111,170100,1280534580,8320,8320,8320,8320,0
|
|
20241111,170000,1280534580,8320,8320,8320,8320,0
|
|
20241111,165900,1280534580,8320,8320,8320,8320,0
|
|
20241111,165800,1280534580,8320,8320,8320,8320,0
|
|
20241111,165700,1280534580,8320,8320,8320,8320,0
|
|
20241111,165600,1280534580,8320,8320,8320,8320,0
|
|
20241111,165500,1280534580,8320,8320,8320,8320,0
|
|
20241111,165400,1280534580,8320,8320,8320,8320,0
|
|
20241111,165300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,165200,1280534580,8320,8320,8320,8320,0
|
|
20241111,165100,1280534580,8320,8320,8320,8320,0
|
|
20241111,165000,1280534580,8320,8320,8320,8320,0
|
|
20241111,164900,1280534580,8320,8320,8320,8320,0
|
|
20241111,164800,1280534580,8320,8320,8320,8320,0
|
|
20241111,164700,1280534580,8320,8320,8320,8320,0
|
|
20241111,164600,1280534580,8320,8320,8320,8320,0
|
|
20241111,164500,1280534580,8320,8320,8320,8320,0
|
|
20241111,164400,1280534580,8320,8320,8320,8320,0
|
|
20241111,164300,1280534580,8320,8320,8320,8320,0
|
|
20241111,164200,1280534580,8320,8320,8320,8320,0
|
|
20241111,164100,1280534580,8320,8320,8320,8320,0
|
|
20241111,164000,1280534580,8320,8320,8320,8320,0
|
|
20241111,163900,1280534580,8320,8320,8320,8320,0
|
|
20241111,163800,1280534580,8320,8320,8320,8320,0
|
|
20241111,163700,1280534580,8320,8320,8320,8320,0
|
|
20241111,163600,1280534580,8320,8320,8320,8320,0
|
|
20241111,163500,1280534580,8320,8320,8320,8320,0
|
|
20241111,163400,1280534580,8320,8320,8320,8320,0
|
|
20241111,163300,1280534580,8320,8320,8320,8320,0
|
|
20241111,163200,1280534580,8320,8320,8320,8320,0
|
|
20241111,163100,1280534580,8320,8320,8320,8320,0
|
|
20241111,163000,1280534580,8320,8320,8320,8320,0
|
|
20241111,162900,1280534580,8320,8320,8320,8320,0
|
|
20241111,162800,1280534580,8320,8320,8320,8320,0
|
|
20241111,162700,1280534580,8320,8320,8320,8320,0
|
|
20241111,162600,1280534580,8320,8320,8320,8320,0
|
|
20241111,162500,1280534580,8320,8320,8320,8320,0
|
|
20241111,162400,1280534580,8320,8320,8320,8320,0
|
|
20241111,162300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,162200,1280534580,8320,8320,8320,8320,0
|
|
20241111,162100,1280534580,8320,8320,8320,8320,0
|
|
20241111,162000,1280534580,8320,8320,8320,8320,0
|
|
20241111,161900,1280534580,8320,8320,8320,8320,0
|
|
20241111,161800,1280534580,8320,8320,8320,8320,0
|
|
20241111,161700,1280534580,8320,8320,8320,8320,0
|
|
20241111,161600,1280534580,8320,8320,8320,8320,0
|
|
20241111,161500,1280534580,8320,8320,8320,8320,0
|
|
20241111,161400,1280534580,8320,8320,8320,8320,0
|
|
20241111,161300,1280534580,8320,8320,8320,8320,0
|
|
20241111,161200,1280534580,8320,8320,8320,8320,0
|
|
20241111,161100,1280534580,8320,8320,8320,8320,0
|
|
20241111,161000,1280534580,8320,8320,8320,8320,0
|
|
20241111,160900,1280534580,8320,8320,8320,8320,0
|
|
20241111,160800,1280534580,8320,8320,8320,8320,0
|
|
20241111,160700,1280534580,8320,8320,8320,8320,0
|
|
20241111,160600,1280534580,8320,8320,8320,8320,0
|
|
20241111,160500,1280534580,8320,8320,8320,8320,0
|
|
20241111,160400,1280534580,8320,8320,8320,8320,0
|
|
20241111,160300,1280534580,8320,8320,8320,8320,0
|
|
20241111,160200,1280534580,8320,8320,8320,8320,0
|
|
20241111,160100,1280534580,8320,8320,8320,8320,0
|
|
20241111,160000,1280534580,8320,8320,8320,8320,0
|
|
20241111,155900,1280534580,8320,8320,8320,8320,0
|
|
20241111,155800,1280534580,8320,8320,8320,8320,0
|
|
20241111,155700,1280534580,8320,8320,8320,8320,0
|
|
20241111,155600,1280534580,8320,8320,8320,8320,0
|
|
20241111,155500,1280534580,8320,8320,8320,8320,0
|
|
20241111,155400,1280534580,8320,8320,8320,8320,0
|
|
20241111,155300,1280534580,8320,8320,8320,8320,3529
|
|
20241111,155200,1280534580,8320,8320,8320,8320,0
|
|
20241111,155100,1280534580,8320,8320,8320,8320,0
|
|
20241111,155000,1280534580,8320,8320,8320,8320,0
|
|
20241111,154900,1280534580,8320,8320,8320,8320,0
|
|
20241111,154800,1280534580,8320,8320,8320,8320,0
|
|
20241111,154700,1280534580,8320,8320,8320,8320,0
|
|
20241111,154600,1280534580,8320,8320,8320,8320,0
|
|
20241111,154500,1280534580,8320,8320,8320,8320,0
|
|
20241111,154400,1280534580,8320,8320,8320,8320,0
|
|
20241111,154300,1280534580,8320,8320,8320,8320,0
|
|
20241111,154200,1280534580,8320,8320,8320,8320,0
|
|
20241111,154100,1280534580,8320,8320,8320,8320,0
|
|
20241111,154000,1280534580,8320,8320,8320,8320,0
|
|
20241111,153900,1280534580,8320,8320,8320,8320,0
|
|
20241111,153800,1280534580,8320,8320,8320,8320,0
|
|
20241111,153700,1280534580,8320,8320,8320,8320,0
|
|
20241111,153600,1280534580,8320,8320,8320,8320,0
|
|
20241111,153500,1280534580,8320,8320,8320,8320,0
|
|
20241111,153400,1280534580,8320,8320,8320,8320,0
|
|
20241111,153300,1280534580,8320,8320,8320,8320,0
|
|
20241111,153200,1280534580,8320,8320,8320,8320,0
|
|
20241111,153100,1280534580,8320,8320,8320,8320,0
|
|
20241111,153000,1280534580,8320,8320,8320,8320,3529
|
|
20241111,152900,1251173300,8360,8360,8360,8360,0
|
|
20241111,152800,1251173300,8360,8360,8360,8360,0
|
|
20241111,152700,1251173300,8360,8360,8360,8360,0
|
|
20241111,152600,1251173300,8360,8360,8360,8360,0
|
|
20241111,152500,1251173300,8360,8360,8360,8360,0
|
|
20241111,152400,1251173300,8360,8360,8360,8360,0
|
|
20241111,152300,1251173300,8360,8360,8360,8360,0
|
|
20241111,152200,1251173300,8360,8360,8360,8360,0
|
|
20241111,152100,1251173300,8360,8360,8360,8360,0
|
|
20241111,152000,1251173300,8360,8360,8360,8360,0
|
|
20241111,151900,1251173300,8360,8360,8360,8300,1444
|
|
20241111,151800,1239177270,8340,8340,8370,8340,95
|
|
20241111,151700,1238384880,8350,8370,8370,8350,628
|
|
20241111,151600,1233132800,8370,8400,8400,8370,43
|
|
20241111,151500,1232772610,8380,8400,8400,8380,303
|
|
20241111,151400,1230233410,8400,8400,8400,8400,2
|
|
20241111,151300,1230216610,8390,8400,8400,8390,14
|
|
20241111,151200,1230099110,8380,8390,8400,8380,4
|
|
20241111,151100,1230065550,8380,8390,8390,8380,4
|
|
20241111,151000,1230032000,8400,8390,8400,8390,221
|
|
20241111,150900,1228177790,8400,8400,8400,8400,6
|
|
20241111,150800,1228127390,8430,8430,8430,8430,0
|
|
20241111,150700,1228127390,8430,8410,8430,8410,96
|
|
20241111,150600,1227319970,8410,8410,8410,8410,0
|
|
20241111,150500,1227319970,8410,8410,8410,8410,2
|
|
20241111,150400,1227303150,8400,8400,8400,8400,100
|
|
20241111,150300,1226463150,8400,8400,8400,8400,153
|
|
20241111,150200,1225177950,8400,8390,8400,8390,418
|
|
20241111,150100,1221670910,8380,8380,8390,8380,646
|
|
20241111,150000,1216257390,8370,8370,8370,8370,1
|
|
20241111,145900,1216249020,8380,8370,8380,8370,667
|
|
20241111,145800,1210666190,8370,8360,8370,8360,47
|
|
20241111,145700,1210273200,8380,8380,8380,8380,0
|
|
20241111,145600,1210273200,8380,8380,8380,8380,0
|
|
20241111,145500,1210273200,8380,8380,8380,8380,2
|
|
20241111,145400,1210256440,8330,8330,8330,8330,2
|
|
20241111,145300,1210239780,8380,8380,8380,8380,0
|
|
20241111,145200,1210239780,8380,8330,8380,8330,54
|
|
20241111,145100,1209789660,8360,8360,8360,8360,13
|
|
20241111,145000,1209680980,8400,8400,8400,8360,1404
|
|
20241111,144900,1197943380,8300,8380,8380,8300,2999
|
|
20241111,144800,1172941680,8400,8390,8400,8390,402
|
|
20241111,144700,1169568870,8380,8380,8380,8380,1
|
|
20241111,144600,1169560490,8390,8390,8390,8390,1
|
|
20241111,144500,1169552100,8400,8400,8400,8400,0
|
|
20241111,144400,1169552100,8400,8400,8400,8400,0
|
|
20241111,144300,1169552100,8400,8390,8400,8390,65
|
|
20241111,144200,1169006710,8380,8380,8380,8380,1
|
|
20241111,144100,1168998330,8390,8390,8390,8390,30
|
|
20241111,144000,1168746630,8390,8390,8390,8390,2
|
|
20241111,143900,1168729850,8390,8390,8390,8390,0
|
|
20241111,143800,1168729850,8390,8390,8390,8390,2
|
|
20241111,143700,1168713070,8390,8390,8390,8390,0
|
|
20241111,143600,1168713070,8390,8370,8390,8370,662
|
|
20241111,143500,1163165480,8360,8360,8360,8360,0
|
|
20241111,143400,1163165480,8360,8340,8360,8330,753
|
|
20241111,143300,1156873840,8360,8360,8360,8360,0
|
|
20241111,143200,1156873840,8360,8360,8360,8360,2
|
|
20241111,143100,1156857120,8350,8350,8350,8350,5
|
|
20241111,143000,1156815370,8370,8320,8370,8310,1547
|
|
20241111,142900,1143953330,8320,8320,8320,8320,1
|
|
20241111,142800,1143945010,8360,8320,8360,8300,402
|
|
20241111,142700,1140605430,8380,8380,8380,8380,3
|
|
20241111,142600,1140580290,8300,8350,8350,8300,403
|
|
20241111,142500,1137225400,8390,8370,8390,8370,1991
|
|
20241111,142400,1120560690,8340,8370,8370,8340,301
|
|
20241111,142300,1118050110,8370,8350,8370,8350,152
|
|
20241111,142200,1116780870,8370,8370,8370,8370,1
|
|
20241111,142100,1116772500,8370,8350,8370,8350,116
|
|
20241111,142000,1115803760,8370,8340,8370,8300,2105
|
|
20241111,141900,1098304790,8340,8390,8390,8340,57
|
|
20241111,141800,1097828900,8390,8380,8390,8380,20
|
|
20241111,141700,1097661270,8380,8370,8380,8370,320
|
|
20241111,141600,1094979690,8380,8380,8380,8380,0
|
|
20241111,141500,1094979690,8380,8380,8380,8330,2343
|
|
20241111,141400,1075422600,8400,8400,8400,8400,0
|
|
20241111,141300,1075422600,8400,8400,8400,8400,0
|
|
20241111,141200,1075422600,8400,8400,8400,8400,0
|
|
20241111,141100,1075422600,8400,8400,8400,8400,0
|
|
20241111,141000,1075422600,8400,8400,8400,8400,0
|
|
20241111,140900,1075422600,8400,8400,8400,8400,145
|
|
20241111,140800,1074204600,8400,8400,8400,8400,0
|
|
20241111,140700,1074204600,8400,8400,8400,8400,0
|
|
20241111,140600,1074204600,8400,8400,8400,8400,0
|
|
20241111,140500,1074204600,8400,8380,8400,8380,428
|
|
20241111,140400,1070612620,8380,8380,8380,8380,0
|
|
20241111,140300,1070612620,8380,8380,8380,8380,3
|
|
20241111,140200,1070587480,8380,8380,8380,8380,0
|
|
20241111,140100,1070587480,8380,8380,8380,8380,0
|
|
20241111,140000,1070587480,8380,8380,8380,8380,0
|
|
20241111,135900,1070587480,8380,8380,8380,8380,80
|
|
20241111,135800,1069917080,8380,8390,8390,8380,32
|
|
20241111,135700,1069648800,8400,8400,8400,8400,0
|
|
20241111,135600,1069648800,8400,8400,8400,8400,0
|
|
20241111,135500,1069648800,8400,8400,8400,8400,0
|
|
20241111,135400,1069648800,8400,8390,8400,8390,151
|
|
20241111,135300,1068381900,8400,8400,8400,8400,2
|
|
20241111,135200,1068365100,8390,8390,8390,8390,150
|
|
20241111,135100,1067106600,8400,8390,8400,8390,6
|
|
20241111,135000,1067056250,8390,8400,8400,8390,96
|
|
20241111,134900,1066250800,8360,8380,8380,8360,2000
|
|
20241111,134800,1049529520,8410,8390,8410,8390,25
|
|
20241111,134700,1049319750,8390,8390,8390,8390,459
|
|
20241111,134600,1045468740,8410,8410,8410,8410,0
|
|
20241111,134500,1045468740,8410,8410,8410,8410,0
|
|
20241111,134400,1045468740,8410,8410,8410,8410,2
|
|
20241111,134300,1045451920,8360,8410,8410,8360,2002
|
|
20241111,134200,1028713790,8360,8420,8420,8360,152
|
|
20241111,134100,1027442950,8370,8380,8380,8370,2000
|
|
20241111,134000,1010698580,8430,8430,8430,8430,0
|
|
20241111,133900,1010698580,8430,8430,8430,8430,0
|
|
20241111,133800,1010698580,8430,8430,8430,8430,0
|
|
20241111,133700,1010698580,8430,8430,8430,8430,0
|
|
20241111,133600,1010698580,8430,8430,8430,8430,0
|
|
20241111,133500,1010698580,8430,8390,8430,8380,546
|
|
20241111,133400,1006122990,8440,8450,8450,8380,2412
|
|
20241111,133300,985885530,8400,8430,8450,8400,2004
|
|
20241111,133200,969051760,8450,8450,8450,8450,2
|
|
20241111,133100,969034860,8390,8390,8390,8390,0
|
|
20241111,133000,969034860,8390,8400,8400,8390,1145
|
|
20241111,132900,959418310,8450,8450,8450,8450,0
|
|
20241111,132800,959418310,8450,8450,8450,8450,1
|
|
20241111,132700,959409860,8450,8450,8450,8450,0
|
|
20241111,132600,959409860,8450,8450,8450,8450,1
|
|
20241111,132500,959401410,8390,8450,8450,8390,235
|
|
20241111,132400,957429220,8450,8450,8450,8450,0
|
|
20241111,132300,957429220,8450,8450,8450,8450,0
|
|
20241111,132200,957429220,8450,8450,8450,8390,76
|
|
20241111,132100,956790200,8450,8450,8450,8450,0
|
|
20241111,132000,956790200,8450,8430,8450,8400,3660
|
|
20241111,131900,926035140,8450,8450,8450,8450,1
|
|
20241111,131800,926026690,8420,8430,8430,8420,100
|
|
20241111,131700,925184680,8450,8450,8450,8450,0
|
|
20241111,131600,925184680,8450,8450,8450,8450,6
|
|
20241111,131500,925133980,8460,8460,8460,8460,0
|
|
20241111,131400,925133980,8460,8430,8460,8430,22
|
|
20241111,131300,924948490,8430,8430,8430,8430,137
|
|
20241111,131200,923793580,8460,8460,8460,8460,3
|
|
20241111,131100,923768200,8430,8430,8430,8430,1
|
|
20241111,131000,923759770,8460,8450,8460,8450,42
|
|
20241111,130900,923404850,8460,8460,8460,8460,0
|
|
20241111,130800,923404850,8460,8460,8460,8460,0
|
|
20241111,130700,923404850,8460,8460,8460,8460,5
|
|
20241111,130600,923362550,8450,8450,8450,8450,1
|
|
20241111,130500,923354100,8460,8440,8460,8440,483
|
|
20241111,130400,919277540,8440,8440,8440,8440,0
|
|
20241111,130300,919277540,8440,8440,8440,8440,313
|
|
20241111,130200,916635820,8440,8440,8440,8440,0
|
|
20241111,130100,916635820,8440,8440,8440,8440,253
|
|
20241111,130000,914500500,8440,8440,8440,8380,4809
|
|
20241111,125900,874185450,8410,8420,8440,8410,995
|
|
20241111,125800,865811580,8430,8410,8430,8410,51
|
|
20241111,125700,865382650,8410,8430,8430,8410,329
|
|
20241111,125600,862609640,8430,8430,8430,8430,0
|
|
20241111,125500,862609640,8430,8420,8430,8420,713
|
|
20241111,125400,856606140,8430,8430,8430,8430,12
|
|
20241111,125300,856504980,8420,8420,8420,8420,100
|
|
20241111,125200,855662980,8430,8430,8430,8430,2
|
|
20241111,125100,855646120,8440,8440,8440,8440,0
|
|
20241111,125000,855646120,8440,8440,8440,8440,0
|
|
20241111,124900,855646120,8440,8420,8440,8420,110
|
|
20241111,124800,854719010,8420,8420,8420,8420,0
|
|
20241111,124700,854719010,8420,8410,8430,8410,120
|
|
20241111,124600,853708530,8410,8410,8410,8410,358
|
|
20241111,124500,850697750,8410,8410,8410,8410,0
|
|
20241111,124400,850697750,8410,8410,8410,8410,32
|
|
20241111,124300,850428630,8390,8390,8390,8390,0
|
|
20241111,124200,850428630,8390,8390,8390,8390,0
|
|
20241111,124100,850428630,8390,8390,8390,8390,359
|
|
20241111,124000,847416620,8390,8390,8390,8390,2
|
|
20241111,123900,847399840,8390,8390,8390,8390,3
|
|
20241111,123800,847374670,8390,8390,8390,8390,0
|
|
20241111,123700,847374670,8390,8400,8400,8390,30
|
|
20241111,123600,847122840,8420,8420,8420,8420,0
|
|
20241111,123500,847122840,8420,8420,8420,8420,7
|
|
20241111,123400,847063900,8400,8400,8420,8400,277
|
|
20241111,123300,844736900,8390,8370,8390,8370,3621
|
|
20241111,123200,814396710,8360,8360,8360,8360,0
|
|
20241111,123100,814396710,8360,8360,8360,8360,463
|
|
20241111,123000,810526030,8360,8360,8360,8360,58
|
|
20241111,122900,810041150,8390,8390,8390,8390,0
|
|
20241111,122800,810041150,8390,8390,8390,8390,0
|
|
20241111,122700,810041150,8390,8390,8390,8390,0
|
|
20241111,122600,810041150,8390,8390,8390,8390,1
|
|
20241111,122500,810032760,8390,8380,8390,8380,2
|
|
20241111,122400,810015990,8380,8380,8380,8380,17
|
|
20241111,122300,809873530,8390,8390,8390,8390,0
|
|
20241111,122200,809873530,8390,8390,8390,8390,0
|
|
20241111,122100,809873530,8390,8390,8390,8390,0
|
|
20241111,122000,809873530,8390,8390,8390,8390,0
|
|
20241111,121900,809873530,8390,8390,8390,8390,0
|
|
20241111,121800,809873530,8390,8390,8390,8390,0
|
|
20241111,121700,809873530,8390,8360,8390,8340,636
|
|
20241111,121600,804567460,8350,8350,8350,8350,0
|
|
20241111,121500,804567460,8350,8350,8350,8350,150
|
|
20241111,121400,803314960,8390,8390,8390,8390,0
|
|
20241111,121300,803314960,8390,8360,8390,8360,1152
|
|
20241111,121200,793681180,8370,8360,8370,8350,1052
|
|
20241111,121100,784896440,8360,8360,8360,8360,26
|
|
20241111,121000,784679080,8370,8370,8370,8370,0
|
|
20241111,120900,784679080,8370,8370,8370,8370,159
|
|
20241111,120800,783348250,8370,8320,8370,8320,5621
|
|
20241111,120700,736581480,8320,8340,8340,8320,802
|
|
20241111,120600,729895700,8360,8360,8360,8360,0
|
|
20241111,120500,729895700,8360,8360,8360,8360,1
|
|
20241111,120400,729887340,8400,8400,8400,8400,0
|
|
20241111,120300,729887340,8400,8380,8400,8270,4318
|
|
20241111,120200,693927100,8380,8380,8380,8380,20
|
|
20241111,120100,693759500,8400,8380,8400,8380,6
|
|
20241111,120000,693709160,8400,8400,8400,8400,0
|
|
20241111,115900,693709160,8400,8400,8400,8400,34
|
|
20241111,115800,693423560,8360,8400,8400,8360,3374
|
|
20241111,115700,665169000,8390,8400,8400,8390,200
|
|
20241111,115600,663490170,8400,8400,8400,8400,41
|
|
20241111,115500,663145770,8460,8460,8460,8460,1
|
|
20241111,115400,663137310,8400,8400,8400,8400,0
|
|
20241111,115300,663137310,8400,8400,8400,8400,1200
|
|
20241111,115200,653057310,8450,8450,8450,8400,616
|
|
20241111,115100,647875250,8450,8450,8450,8450,2
|
|
20241111,115000,647858350,8450,8450,8450,8450,23
|
|
20241111,114900,647664000,8450,8450,8450,8400,4129
|
|
20241111,114800,612907130,8450,8450,8450,8450,2
|
|
20241111,114700,612890230,8460,8450,8460,8450,428
|
|
20241111,114600,609273520,8460,8470,8470,8460,1285
|
|
20241111,114500,598402100,8470,8480,8480,8470,415
|
|
20241111,114400,594884470,8480,8480,8480,8480,0
|
|
20241111,114300,594884470,8480,8480,8480,8480,2
|
|
20241111,114200,594867510,8460,8460,8460,8460,120
|
|
20241111,114100,593852310,8470,8470,8470,8470,0
|
|
20241111,114000,593852310,8470,8470,8470,8470,1011
|
|
20241111,113900,585289140,8480,8480,8480,8480,60
|
|
20241111,113800,584780340,8490,8480,8490,8480,81
|
|
20241111,113700,584093450,8480,8480,8480,8480,323
|
|
20241111,113600,581354410,8490,8490,8490,8490,6
|
|
20241111,113500,581303470,8490,8490,8490,8490,7
|
|
20241111,113400,581244040,8500,8500,8500,8500,0
|
|
20241111,113300,581244040,8500,8500,8500,8500,0
|
|
20241111,113200,581244040,8500,8480,8500,8480,294
|
|
20241111,113100,578750880,8480,8480,8480,8480,0
|
|
20241111,113000,578750880,8480,8480,8480,8480,0
|
|
20241111,112900,578750880,8480,8480,8480,8480,20
|
|
20241111,112800,578581280,8480,8480,8480,8480,0
|
|
20241111,112700,578581280,8480,8480,8480,8480,3
|
|
20241111,112600,578555840,8480,8480,8480,8480,0
|
|
20241111,112500,578555840,8480,8480,8480,8480,0
|
|
20241111,112400,578555840,8480,8480,8480,8480,0
|
|
20241111,112300,578555840,8480,8490,8490,8480,450
|
|
20241111,112200,574739790,8480,8480,8480,8480,0
|
|
20241111,112100,574739790,8480,8480,8480,8480,0
|
|
20241111,112000,574739790,8480,8500,8500,8480,410
|
|
20241111,111900,571261010,8500,8500,8500,8500,50
|
|
20241111,111800,570836010,8500,8500,8500,8500,3
|
|
20241111,111700,570810510,8500,8500,8500,8500,1
|
|
20241111,111600,570802010,8500,8480,8500,8480,1126
|
|
20241111,111500,561251850,8490,8490,8490,8490,148
|
|
20241111,111400,559995330,8490,8490,8490,8490,850
|
|
20241111,111300,552778830,8490,8490,8490,8490,356
|
|
20241111,111200,549756390,8480,8490,8490,8480,500
|
|
20241111,111100,545515390,8490,8490,8490,8490,61
|
|
20241111,111000,544997500,8490,8490,8500,8490,804
|
|
20241111,110900,538171530,8510,8510,8510,8510,0
|
|
20241111,110800,538171530,8510,8510,8510,8510,2
|
|
20241111,110700,538154510,8490,8500,8510,8490,289
|
|
20241111,110600,535698000,8500,8500,8500,8490,3087
|
|
20241111,110500,509462000,8500,8510,8510,8500,796
|
|
20241111,110400,502695890,8510,8530,8530,8510,211
|
|
20241111,110300,500899680,8510,8530,8530,8510,22
|
|
20241111,110200,500712420,8510,8520,8520,8510,2807
|
|
20241111,110100,476814750,8530,8560,8560,8530,135
|
|
20241111,110000,475663140,8540,8560,8560,8540,73
|
|
20241111,105900,475039670,8550,8560,8560,8550,77
|
|
20241111,105800,474380940,8560,8520,8560,8520,314
|
|
20241111,105700,471705100,8560,8560,8560,8560,2
|
|
20241111,105600,471687980,8520,8520,8520,8520,10
|
|
20241111,105500,471602780,8520,8530,8530,8520,1000
|
|
20241111,105400,463078300,8530,8530,8530,8530,30
|
|
20241111,105300,462822400,8560,8550,8560,8550,51
|
|
20241111,105200,462386340,8560,8560,8560,8560,0
|
|
20241111,105100,462386340,8560,8560,8560,8560,0
|
|
20241111,105000,462386340,8560,8540,8560,8540,16
|
|
20241111,104900,462249460,8560,8560,8560,8560,0
|
|
20241111,104800,462249460,8560,8560,8560,8560,0
|
|
20241111,104700,462249460,8560,8560,8560,8560,0
|
|
20241111,104600,462249460,8560,8530,8560,8520,703
|
|
20241111,104500,456256070,8530,8530,8530,8530,404
|
|
20241111,104400,452809950,8560,8560,8560,8560,0
|
|
20241111,104300,452809950,8560,8560,8560,8560,0
|
|
20241111,104200,452809950,8560,8560,8560,8560,0
|
|
20241111,104100,452809950,8560,8560,8560,8560,0
|
|
20241111,104000,452809950,8560,8560,8560,8560,0
|
|
20241111,103900,452809950,8560,8560,8560,8560,2
|
|
20241111,103800,452792830,8520,8560,8560,8520,86
|
|
20241111,103700,452060030,8530,8560,8560,8530,692
|
|
20241111,103600,446155770,8560,8560,8560,8560,0
|
|
20241111,103500,446155770,8560,8560,8560,8560,2
|
|
20241111,103400,446138650,8530,8530,8530,8530,56
|
|
20241111,103300,445660970,8570,8570,8570,8570,1
|
|
20241111,103200,445652400,8530,8530,8570,8530,130
|
|
20241111,103100,444543140,8570,8570,8570,8570,2
|
|
20241111,103000,444526000,8540,8540,8540,8540,15
|
|
20241111,102900,444397900,8570,8570,8570,8570,0
|
|
20241111,102800,444397900,8570,8570,8570,8570,2
|
|
20241111,102700,444380760,8540,8540,8540,8540,173
|
|
20241111,102600,442903340,8540,8540,8570,8540,605
|
|
20241111,102500,437736580,8570,8570,8570,8570,0
|
|
20241111,102400,437736580,8570,8570,8570,8570,0
|
|
20241111,102300,437736580,8570,8530,8570,8530,59
|
|
20241111,102200,437233230,8570,8570,8570,8570,2
|
|
20241111,102100,437216090,8570,8570,8570,8570,0
|
|
20241111,102000,437216090,8570,8540,8570,8530,222
|
|
20241111,101900,435321950,8570,8570,8570,8570,3
|
|
20241111,101800,435296240,8530,8530,8530,8530,37
|
|
20241111,101700,434980630,8570,8570,8570,8570,0
|
|
20241111,101600,434980630,8570,8570,8570,8570,0
|
|
20241111,101500,434980630,8570,8570,8570,8570,0
|
|
20241111,101400,434980630,8570,8570,8570,8570,0
|
|
20241111,101300,434980630,8570,8570,8570,8520,254
|
|
20241111,101200,432815730,8530,8530,8530,8530,46
|
|
20241111,101100,432423350,8570,8570,8570,8570,0
|
|
20241111,101000,432423350,8570,8570,8570,8570,5
|
|
20241111,100900,432380500,8570,8520,8570,8520,220
|
|
20241111,100800,430496150,8580,8540,8580,8520,1460
|
|
20241111,100700,418043620,8580,8570,8580,8540,91
|
|
20241111,100600,417265380,8570,8530,8570,8530,71
|
|
20241111,100500,416659150,8540,8540,8550,8540,5018
|
|
20241111,100400,373802680,8580,8550,8580,8540,1335
|
|
20241111,100300,362391050,8580,8550,8580,8540,93
|
|
20241111,100200,361596040,8580,8550,8580,8550,115
|
|
20241111,100100,360612730,8580,8560,8580,8560,26
|
|
20241111,100000,360390130,8580,8560,8580,8560,17
|
|
20241111,095900,360244530,8580,8550,8580,8550,55
|
|
20241111,095800,359774160,8540,8540,8540,8540,201
|
|
20241111,095700,358057620,8540,8540,8540,8540,766
|
|
20241111,095600,351515980,8540,8550,8550,8540,1299
|
|
20241111,095500,340418210,8580,8580,8580,8580,0
|
|
20241111,095400,340418210,8580,8570,8580,8560,44
|
|
20241111,095300,340041520,8590,8570,8590,8570,30
|
|
20241111,095200,339784380,8590,8550,8590,8550,782
|
|
20241111,095100,333098160,8540,8550,8550,8540,102
|
|
20241111,095000,332227060,8550,8560,8560,8550,6657
|
|
20241111,094900,275306360,8590,8590,8590,8590,50
|
|
20241111,094800,274876860,8590,8590,8590,8590,0
|
|
20241111,094700,274876860,8590,8590,8590,8590,2
|
|
20241111,094600,274859680,8590,8540,8590,8540,144
|
|
20241111,094500,273629820,8540,8540,8540,8540,144
|
|
20241111,094400,272400060,8600,8600,8600,8540,104
|
|
20241111,094300,271511660,8590,8540,8590,8540,1146
|
|
20241111,094200,261692020,8590,8590,8590,8590,2
|
|
20241111,094100,261674840,8540,8560,8560,8540,238
|
|
20241111,094000,259642000,8560,8540,8560,8530,523
|
|
20241111,093900,255176790,8530,8560,8560,8530,714
|
|
20241111,093800,249080470,8560,8560,8560,8560,2
|
|
20241111,093700,249063350,8530,8530,8560,8530,551
|
|
20241111,093600,244362540,8560,8600,8600,8530,526
|
|
20241111,093500,239854350,8600,8600,8600,8530,4282
|
|
20241111,093400,203269570,8560,8550,8560,8550,201
|
|
20241111,093300,201549520,8620,8560,8620,8550,3581
|
|
20241111,093200,170898660,8620,8620,8620,8620,2
|
|
20241111,093100,170881420,8560,8570,8630,8560,250
|
|
20241111,093000,168739910,8570,8640,8640,8570,495
|
|
20241111,092900,164496550,8580,8600,8650,8580,1010
|
|
20241111,092800,155808050,8650,8630,8650,8610,2228
|
|
20241111,092700,136604450,8630,8670,8670,8630,359
|
|
20241111,092600,133506110,8670,8670,8670,8660,246
|
|
20241111,092500,131373690,8670,8670,8670,8670,3
|
|
20241111,092400,131347680,8620,8640,8640,8620,218
|
|
20241111,092300,129466120,8640,8640,8640,8640,0
|
|
20241111,092200,129466120,8640,8620,8640,8620,757
|
|
20241111,092100,122940740,8620,8640,8640,8620,603
|
|
20241111,092000,117741570,8670,8680,8690,8630,656
|
|
20241111,091900,112047940,8680,8640,8680,8640,2517
|
|
20241111,091800,90250060,8660,8660,8660,8660,21
|
|
20241111,091700,90068200,8600,8660,8660,8600,90
|
|
20241111,091600,89293060,8650,8600,8660,8600,99
|
|
20241111,091500,88440980,8600,8600,8600,8580,265
|
|
20241111,091400,86165200,8580,8600,8600,8580,163
|
|
20241111,091300,84764120,8600,8570,8600,8570,980
|
|
20241111,091200,76352520,8580,8580,8580,8570,811
|
|
20241111,091100,69394340,8580,8570,8590,8570,102
|
|
20241111,091000,68520070,8570,8560,8570,8560,82
|
|
20241111,090900,67818120,8560,8560,8560,8560,1
|
|
20241111,090800,67809560,8560,8560,8560,8560,31
|
|
20241111,090700,67544200,8560,8560,8560,8540,158
|
|
20241111,090600,66194000,8560,8530,8560,8530,41
|
|
20241111,090500,65844240,8520,8540,8570,8510,1723
|
|
20241111,090400,51156990,8540,8550,8590,8540,2877
|
|
20241111,090300,26548470,8590,8590,8590,8540,1249
|
|
20241111,090200,15855950,8570,8630,8670,8570,738
|
|
20241111,090100,9517040,8690,8690,8690,8690,0
|
|
20241111,090000,9517040,8690,8620,8690,8620,1104
|