699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,203600,931962670,7380,7380,7380,7380,3061
|
|
20241105,203500,931962670,7380,7380,7380,7380,0
|
|
20241105,203400,931962670,7380,7380,7380,7380,0
|
|
20241105,203300,931962670,7380,7380,7380,7380,0
|
|
20241105,203200,931962670,7380,7380,7380,7380,0
|
|
20241105,203100,931962670,7380,7380,7380,7380,0
|
|
20241105,203000,931962670,7380,7380,7380,7380,0
|
|
20241105,202900,931962670,7380,7380,7380,7380,0
|
|
20241105,202800,931962670,7380,7380,7380,7380,0
|
|
20241105,202700,931962670,7380,7380,7380,7380,0
|
|
20241105,202600,931962670,7380,7380,7380,7380,0
|
|
20241105,202500,931962670,7380,7380,7380,7380,0
|
|
20241105,202400,931962670,7380,7380,7380,7380,0
|
|
20241105,202300,931962670,7380,7380,7380,7380,0
|
|
20241105,202200,931962670,7380,7380,7380,7380,0
|
|
20241105,202100,931962670,7380,7380,7380,7380,0
|
|
20241105,202000,931962670,7380,7380,7380,7380,0
|
|
20241105,201900,931962670,7380,7380,7380,7380,0
|
|
20241105,201800,931962670,7380,7380,7380,7380,0
|
|
20241105,201700,931962670,7380,7380,7380,7380,0
|
|
20241105,201600,931962670,7380,7380,7380,7380,0
|
|
20241105,201500,931962670,7380,7380,7380,7380,0
|
|
20241105,201400,931962670,7380,7380,7380,7380,0
|
|
20241105,201300,931962670,7380,7380,7380,7380,0
|
|
20241105,201200,931962670,7380,7380,7380,7380,0
|
|
20241105,201100,931962670,7380,7380,7380,7380,0
|
|
20241105,201000,931962670,7380,7380,7380,7380,0
|
|
20241105,200900,931962670,7380,7380,7380,7380,0
|
|
20241105,200800,931962670,7380,7380,7380,7380,0
|
|
20241105,200700,931962670,7380,7380,7380,7380,0
|
|
20241105,200600,931962670,7380,7380,7380,7380,3061
|
|
20241105,200500,931962670,7380,7380,7380,7380,0
|
|
20241105,200400,931962670,7380,7380,7380,7380,0
|
|
20241105,200300,931962670,7380,7380,7380,7380,0
|
|
20241105,200200,931962670,7380,7380,7380,7380,0
|
|
20241105,200100,931962670,7380,7380,7380,7380,0
|
|
20241105,200000,931962670,7380,7380,7380,7380,0
|
|
20241105,195900,931962670,7380,7380,7380,7380,0
|
|
20241105,195800,931962670,7380,7380,7380,7380,0
|
|
20241105,195700,931962670,7380,7380,7380,7380,0
|
|
20241105,195600,931962670,7380,7380,7380,7380,0
|
|
20241105,195500,931962670,7380,7380,7380,7380,0
|
|
20241105,195400,931962670,7380,7380,7380,7380,0
|
|
20241105,195300,931962670,7380,7380,7380,7380,0
|
|
20241105,195200,931962670,7380,7380,7380,7380,0
|
|
20241105,195100,931962670,7380,7380,7380,7380,0
|
|
20241105,195000,931962670,7380,7380,7380,7380,0
|
|
20241105,194900,931962670,7380,7380,7380,7380,0
|
|
20241105,194800,931962670,7380,7380,7380,7380,0
|
|
20241105,194700,931962670,7380,7380,7380,7380,0
|
|
20241105,194600,931962670,7380,7380,7380,7380,0
|
|
20241105,194500,931962670,7380,7380,7380,7380,0
|
|
20241105,194400,931962670,7380,7380,7380,7380,0
|
|
20241105,194300,931962670,7380,7380,7380,7380,0
|
|
20241105,194200,931962670,7380,7380,7380,7380,0
|
|
20241105,194100,931962670,7380,7380,7380,7380,0
|
|
20241105,194000,931962670,7380,7380,7380,7380,0
|
|
20241105,193900,931962670,7380,7380,7380,7380,0
|
|
20241105,193800,931962670,7380,7380,7380,7380,0
|
|
20241105,193700,931962670,7380,7380,7380,7380,0
|
|
20241105,193600,931962670,7380,7380,7380,7380,3061
|
|
20241105,193500,931962670,7380,7380,7380,7380,0
|
|
20241105,193400,931962670,7380,7380,7380,7380,0
|
|
20241105,193300,931962670,7380,7380,7380,7380,0
|
|
20241105,193200,931962670,7380,7380,7380,7380,0
|
|
20241105,193100,931962670,7380,7380,7380,7380,0
|
|
20241105,193000,931962670,7380,7380,7380,7380,0
|
|
20241105,192900,931962670,7380,7380,7380,7380,0
|
|
20241105,192800,931962670,7380,7380,7380,7380,0
|
|
20241105,192700,931962670,7380,7380,7380,7380,0
|
|
20241105,192600,931962670,7380,7380,7380,7380,0
|
|
20241105,192500,931962670,7380,7380,7380,7380,0
|
|
20241105,192400,931962670,7380,7380,7380,7380,0
|
|
20241105,192300,931962670,7380,7380,7380,7380,0
|
|
20241105,192200,931962670,7380,7380,7380,7380,0
|
|
20241105,192100,931962670,7380,7380,7380,7380,0
|
|
20241105,192000,931962670,7380,7380,7380,7380,0
|
|
20241105,191900,931962670,7380,7380,7380,7380,0
|
|
20241105,191800,931962670,7380,7380,7380,7380,0
|
|
20241105,191700,931962670,7380,7380,7380,7380,0
|
|
20241105,191600,931962670,7380,7380,7380,7380,0
|
|
20241105,191500,931962670,7380,7380,7380,7380,0
|
|
20241105,191400,931962670,7380,7380,7380,7380,0
|
|
20241105,191300,931962670,7380,7380,7380,7380,0
|
|
20241105,191200,931962670,7380,7380,7380,7380,0
|
|
20241105,191100,931962670,7380,7380,7380,7380,0
|
|
20241105,191000,931962670,7380,7380,7380,7380,0
|
|
20241105,190900,931962670,7380,7380,7380,7380,0
|
|
20241105,190800,931962670,7380,7380,7380,7380,0
|
|
20241105,190700,931962670,7380,7380,7380,7380,0
|
|
20241105,190600,931962670,7380,7380,7380,7380,3061
|
|
20241105,190500,931962670,7380,7380,7380,7380,0
|
|
20241105,190400,931962670,7380,7380,7380,7380,0
|
|
20241105,190300,931962670,7380,7380,7380,7380,0
|
|
20241105,190200,931962670,7380,7380,7380,7380,0
|
|
20241105,190100,931962670,7380,7380,7380,7380,0
|
|
20241105,190000,931962670,7380,7380,7380,7380,0
|
|
20241105,185900,931962670,7380,7380,7380,7380,0
|
|
20241105,185800,931962670,7380,7380,7380,7380,0
|
|
20241105,185700,931962670,7380,7380,7380,7380,0
|
|
20241105,185600,931962670,7380,7380,7380,7380,0
|
|
20241105,185500,931962670,7380,7380,7380,7380,0
|
|
20241105,185400,931962670,7380,7380,7380,7380,0
|
|
20241105,185300,931962670,7380,7380,7380,7380,0
|
|
20241105,185200,931962670,7380,7380,7380,7380,0
|
|
20241105,185100,931962670,7380,7380,7380,7380,0
|
|
20241105,185000,931962670,7380,7380,7380,7380,0
|
|
20241105,184900,931962670,7380,7380,7380,7380,0
|
|
20241105,184800,931962670,7380,7380,7380,7380,0
|
|
20241105,184700,931962670,7380,7380,7380,7380,0
|
|
20241105,184600,931962670,7380,7380,7380,7380,0
|
|
20241105,184500,931962670,7380,7380,7380,7380,0
|
|
20241105,184400,931962670,7380,7380,7380,7380,0
|
|
20241105,184300,931962670,7380,7380,7380,7380,0
|
|
20241105,184200,931962670,7380,7380,7380,7380,0
|
|
20241105,184100,931962670,7380,7380,7380,7380,0
|
|
20241105,184000,931962670,7380,7380,7380,7380,0
|
|
20241105,183900,931962670,7380,7380,7380,7380,0
|
|
20241105,183800,931962670,7380,7380,7380,7380,0
|
|
20241105,183700,931962670,7380,7380,7380,7380,0
|
|
20241105,183600,931962670,7380,7380,7380,7380,3061
|
|
20241105,183500,931962670,7380,7380,7380,7380,0
|
|
20241105,183400,931962670,7380,7380,7380,7380,0
|
|
20241105,183300,931962670,7380,7380,7380,7380,0
|
|
20241105,183200,931962670,7380,7380,7380,7380,0
|
|
20241105,183100,931962670,7380,7380,7380,7380,0
|
|
20241105,183000,931962670,7380,7380,7380,7380,0
|
|
20241105,182900,931962670,7380,7380,7380,7380,0
|
|
20241105,182800,931962670,7380,7380,7380,7380,0
|
|
20241105,182700,931962670,7380,7380,7380,7380,0
|
|
20241105,182600,931962670,7380,7380,7380,7380,0
|
|
20241105,182500,931962670,7380,7380,7380,7380,0
|
|
20241105,182400,931962670,7380,7380,7380,7380,0
|
|
20241105,182300,931962670,7380,7380,7380,7380,0
|
|
20241105,182200,931962670,7380,7380,7380,7380,0
|
|
20241105,182100,931962670,7380,7380,7380,7380,0
|
|
20241105,182000,931962670,7380,7380,7380,7380,0
|
|
20241105,181900,931962670,7380,7380,7380,7380,0
|
|
20241105,181800,931962670,7380,7380,7380,7380,0
|
|
20241105,181700,931962670,7380,7380,7380,7380,0
|
|
20241105,181600,931962670,7380,7380,7380,7380,0
|
|
20241105,181500,931962670,7380,7380,7380,7380,0
|
|
20241105,181400,931962670,7380,7380,7380,7380,0
|
|
20241105,181300,931962670,7380,7380,7380,7380,0
|
|
20241105,181200,931962670,7380,7380,7380,7380,0
|
|
20241105,181100,931962670,7380,7380,7380,7380,0
|
|
20241105,181000,931962670,7380,7380,7380,7380,0
|
|
20241105,180900,931962670,7380,7380,7380,7380,0
|
|
20241105,180800,931962670,7380,7380,7380,7380,0
|
|
20241105,180700,931962670,7380,7380,7380,7380,0
|
|
20241105,180600,931962670,7380,7380,7380,7380,3061
|
|
20241105,180500,931962670,7380,7380,7380,7380,0
|
|
20241105,180400,931962670,7380,7380,7380,7380,0
|
|
20241105,180300,931962670,7380,7380,7380,7380,0
|
|
20241105,180200,931962670,7380,7380,7380,7380,0
|
|
20241105,180100,931962670,7380,7380,7380,7380,0
|
|
20241105,180000,931962670,7380,7380,7380,7380,0
|
|
20241105,175900,931962670,7380,7380,7380,7380,0
|
|
20241105,175800,931962670,7380,7380,7380,7380,0
|
|
20241105,175700,931962670,7380,7380,7380,7380,0
|
|
20241105,175600,931962670,7380,7380,7380,7380,0
|
|
20241105,175500,931962670,7380,7380,7380,7380,0
|
|
20241105,175400,931962670,7380,7380,7380,7380,0
|
|
20241105,175300,931962670,7380,7380,7380,7380,0
|
|
20241105,175200,931962670,7380,7380,7380,7380,0
|
|
20241105,175100,931962670,7380,7380,7380,7380,0
|
|
20241105,175000,931962670,7380,7380,7380,7380,0
|
|
20241105,174900,931962670,7380,7380,7380,7380,0
|
|
20241105,174800,931962670,7380,7380,7380,7380,0
|
|
20241105,174700,931962670,7380,7380,7380,7380,0
|
|
20241105,174600,931962670,7380,7380,7380,7380,0
|
|
20241105,174500,931962670,7380,7380,7380,7380,0
|
|
20241105,174400,931962670,7380,7380,7380,7380,0
|
|
20241105,174300,931962670,7380,7380,7380,7380,0
|
|
20241105,174200,931962670,7380,7380,7380,7380,0
|
|
20241105,174100,931962670,7380,7380,7380,7380,0
|
|
20241105,174000,931962670,7380,7380,7380,7380,0
|
|
20241105,173900,931962670,7380,7380,7380,7380,0
|
|
20241105,173800,931962670,7380,7380,7380,7380,0
|
|
20241105,173700,931962670,7380,7380,7380,7380,0
|
|
20241105,173600,931962670,7380,7380,7380,7380,3061
|
|
20241105,173500,931962670,7380,7380,7380,7380,0
|
|
20241105,173400,931962670,7380,7380,7380,7380,0
|
|
20241105,173300,931962670,7380,7380,7380,7380,0
|
|
20241105,173200,931962670,7380,7380,7380,7380,0
|
|
20241105,173100,931962670,7380,7380,7380,7380,0
|
|
20241105,173000,931962670,7380,7380,7380,7380,0
|
|
20241105,172900,931962670,7380,7380,7380,7380,0
|
|
20241105,172800,931962670,7380,7380,7380,7380,0
|
|
20241105,172700,931962670,7380,7380,7380,7380,0
|
|
20241105,172600,931962670,7380,7380,7380,7380,0
|
|
20241105,172500,931962670,7380,7380,7380,7380,0
|
|
20241105,172400,931962670,7380,7380,7380,7380,0
|
|
20241105,172300,931962670,7380,7380,7380,7380,0
|
|
20241105,172200,931962670,7380,7380,7380,7380,0
|
|
20241105,172100,931962670,7380,7380,7380,7380,0
|
|
20241105,172000,931962670,7380,7380,7380,7380,0
|
|
20241105,171900,931962670,7380,7380,7380,7380,0
|
|
20241105,171800,931962670,7380,7380,7380,7380,0
|
|
20241105,171700,931962670,7380,7380,7380,7380,0
|
|
20241105,171600,931962670,7380,7380,7380,7380,0
|
|
20241105,171500,931962670,7380,7380,7380,7380,0
|
|
20241105,171400,931962670,7380,7380,7380,7380,0
|
|
20241105,171300,931962670,7380,7380,7380,7380,0
|
|
20241105,171200,931962670,7380,7380,7380,7380,0
|
|
20241105,171100,931962670,7380,7380,7380,7380,0
|
|
20241105,171000,931962670,7380,7380,7380,7380,0
|
|
20241105,170900,931962670,7380,7380,7380,7380,0
|
|
20241105,170800,931962670,7380,7380,7380,7380,0
|
|
20241105,170700,931962670,7380,7380,7380,7380,0
|
|
20241105,170600,931962670,7380,7380,7380,7380,3061
|
|
20241105,170500,931962670,7380,7380,7380,7380,0
|
|
20241105,170400,931962670,7380,7380,7380,7380,0
|
|
20241105,170300,931962670,7380,7380,7380,7380,0
|
|
20241105,170200,931962670,7380,7380,7380,7380,0
|
|
20241105,170100,931962670,7380,7380,7380,7380,0
|
|
20241105,170000,931962670,7380,7380,7380,7380,0
|
|
20241105,165900,931962670,7380,7380,7380,7380,0
|
|
20241105,165800,931962670,7380,7380,7380,7380,0
|
|
20241105,165700,931962670,7380,7380,7380,7380,0
|
|
20241105,165600,931962670,7380,7380,7380,7380,0
|
|
20241105,165500,931962670,7380,7380,7380,7380,0
|
|
20241105,165400,931962670,7380,7380,7380,7380,0
|
|
20241105,165300,931962670,7380,7380,7380,7380,0
|
|
20241105,165200,931962670,7380,7380,7380,7380,0
|
|
20241105,165100,931962670,7380,7380,7380,7380,0
|
|
20241105,165000,931962670,7380,7380,7380,7380,0
|
|
20241105,164900,931962670,7380,7380,7380,7380,0
|
|
20241105,164800,931962670,7380,7380,7380,7380,0
|
|
20241105,164700,931962670,7380,7380,7380,7380,0
|
|
20241105,164600,931962670,7380,7380,7380,7380,0
|
|
20241105,164500,931962670,7380,7380,7380,7380,0
|
|
20241105,164400,931962670,7380,7380,7380,7380,0
|
|
20241105,164300,931962670,7380,7380,7380,7380,0
|
|
20241105,164200,931962670,7380,7380,7380,7380,0
|
|
20241105,164100,931962670,7380,7380,7380,7380,0
|
|
20241105,164000,931962670,7380,7380,7380,7380,0
|
|
20241105,163900,931962670,7380,7380,7380,7380,0
|
|
20241105,163800,931962670,7380,7380,7380,7380,0
|
|
20241105,163700,931962670,7380,7380,7380,7380,0
|
|
20241105,163600,931962670,7380,7380,7380,7380,3061
|
|
20241105,163500,931962670,7380,7380,7380,7380,0
|
|
20241105,163400,931962670,7380,7380,7380,7380,0
|
|
20241105,163300,931962670,7380,7380,7380,7380,0
|
|
20241105,163200,931962670,7380,7380,7380,7380,0
|
|
20241105,163100,931962670,7380,7380,7380,7380,0
|
|
20241105,163000,931962670,7380,7380,7380,7380,0
|
|
20241105,162900,931962670,7380,7380,7380,7380,0
|
|
20241105,162800,931962670,7380,7380,7380,7380,0
|
|
20241105,162700,931962670,7380,7380,7380,7380,0
|
|
20241105,162600,931962670,7380,7380,7380,7380,0
|
|
20241105,162500,931962670,7380,7380,7380,7380,0
|
|
20241105,162400,931962670,7380,7380,7380,7380,0
|
|
20241105,162300,931962670,7380,7380,7380,7380,0
|
|
20241105,162200,931962670,7380,7380,7380,7380,0
|
|
20241105,162100,931962670,7380,7380,7380,7380,0
|
|
20241105,162000,931962670,7380,7380,7380,7380,0
|
|
20241105,161900,931962670,7380,7380,7380,7380,0
|
|
20241105,161800,931962670,7380,7380,7380,7380,0
|
|
20241105,161700,931962670,7380,7380,7380,7380,0
|
|
20241105,161600,931962670,7380,7380,7380,7380,0
|
|
20241105,161500,931962670,7380,7380,7380,7380,0
|
|
20241105,161400,931962670,7380,7380,7380,7380,0
|
|
20241105,161300,931962670,7380,7380,7380,7380,0
|
|
20241105,161200,931962670,7380,7380,7380,7380,0
|
|
20241105,161100,931962670,7380,7380,7380,7380,0
|
|
20241105,161000,931962670,7380,7380,7380,7380,0
|
|
20241105,160900,931962670,7380,7380,7380,7380,0
|
|
20241105,160800,931962670,7380,7380,7380,7380,0
|
|
20241105,160700,931962670,7380,7380,7380,7380,0
|
|
20241105,160600,931962670,7380,7380,7380,7380,3061
|
|
20241105,160500,931962670,7380,7380,7380,7380,0
|
|
20241105,160400,931962670,7380,7380,7380,7380,0
|
|
20241105,160300,931962670,7380,7380,7380,7380,0
|
|
20241105,160200,931962670,7380,7380,7380,7380,0
|
|
20241105,160100,931962670,7380,7380,7380,7380,0
|
|
20241105,160000,931962670,7380,7380,7380,7380,0
|
|
20241105,155900,931962670,7380,7380,7380,7380,0
|
|
20241105,155800,931962670,7380,7380,7380,7380,0
|
|
20241105,155700,931962670,7380,7380,7380,7380,0
|
|
20241105,155600,931962670,7380,7380,7380,7380,0
|
|
20241105,155500,931962670,7380,7380,7380,7380,0
|
|
20241105,155400,931962670,7380,7380,7380,7380,0
|
|
20241105,155300,931962670,7380,7380,7380,7380,0
|
|
20241105,155200,931962670,7380,7380,7380,7380,0
|
|
20241105,155100,931962670,7380,7380,7380,7380,0
|
|
20241105,155000,931962670,7380,7380,7380,7380,0
|
|
20241105,154900,931962670,7380,7380,7380,7380,0
|
|
20241105,154800,931962670,7380,7380,7380,7380,0
|
|
20241105,154700,931962670,7380,7380,7380,7380,0
|
|
20241105,154600,931962670,7380,7380,7380,7380,0
|
|
20241105,154500,931962670,7380,7380,7380,7380,0
|
|
20241105,154400,931962670,7380,7380,7380,7380,0
|
|
20241105,154300,931962670,7380,7380,7380,7380,0
|
|
20241105,154200,931962670,7380,7380,7380,7380,0
|
|
20241105,154100,931962670,7380,7380,7380,7380,0
|
|
20241105,154000,931962670,7380,7380,7380,7380,0
|
|
20241105,153900,931962670,7380,7380,7380,7380,0
|
|
20241105,153800,931962670,7380,7380,7380,7380,0
|
|
20241105,153700,931962670,7380,7380,7380,7380,0
|
|
20241105,153600,931962670,7380,7380,7380,7380,3061
|
|
20241105,153500,931962670,7380,7380,7380,7380,0
|
|
20241105,153400,931962670,7380,7380,7380,7380,0
|
|
20241105,153300,931962670,7380,7380,7380,7380,0
|
|
20241105,153200,931962670,7380,7380,7380,7380,0
|
|
20241105,153100,931962670,7380,7380,7380,7380,0
|
|
20241105,153000,931962670,7380,7380,7380,7380,3061
|
|
20241105,152900,909372490,7380,7380,7380,7380,0
|
|
20241105,152800,909372490,7380,7380,7380,7380,0
|
|
20241105,152700,909372490,7380,7380,7380,7380,0
|
|
20241105,152600,909372490,7380,7380,7380,7380,0
|
|
20241105,152500,909372490,7380,7380,7380,7380,0
|
|
20241105,152400,909372490,7380,7380,7380,7380,0
|
|
20241105,152300,909372490,7380,7380,7380,7380,0
|
|
20241105,152200,909372490,7380,7380,7380,7380,0
|
|
20241105,152100,909372490,7380,7380,7380,7380,0
|
|
20241105,152000,909372490,7380,7380,7380,7380,0
|
|
20241105,151900,909372490,7380,7390,7390,7370,1765
|
|
20241105,151800,896335020,7390,7380,7390,7370,614
|
|
20241105,151700,891804150,7380,7370,7380,7370,218
|
|
20241105,151600,890196320,7380,7380,7380,7380,208
|
|
20241105,151500,888661280,7380,7380,7380,7370,3577
|
|
20241105,151400,862298620,7380,7370,7380,7370,300
|
|
20241105,151300,860087030,7380,7380,7380,7380,1316
|
|
20241105,151200,850374950,7390,7390,7390,7380,46
|
|
20241105,151100,850035450,7380,7390,7390,7380,826
|
|
20241105,151000,843939470,7390,7380,7390,7380,629
|
|
20241105,150900,839297400,7380,7390,7390,7380,2864
|
|
20241105,150800,818140460,7400,7390,7400,7390,11
|
|
20241105,150700,818059120,7390,7390,7390,7390,0
|
|
20241105,150600,818059120,7390,7390,7390,7390,25
|
|
20241105,150500,817874370,7390,7400,7400,7390,215
|
|
20241105,150400,816285460,7390,7410,7410,7390,105
|
|
20241105,150300,815509410,7410,7410,7410,7410,53
|
|
20241105,150200,815116680,7420,7420,7420,7390,78
|
|
20241105,150100,814540020,7420,7420,7420,7420,359
|
|
20241105,150000,811876240,7390,7390,7390,7390,0
|
|
20241105,145900,811876240,7390,7390,7390,7390,3
|
|
20241105,145800,811854070,7420,7420,7420,7420,0
|
|
20241105,145700,811854070,7420,7420,7420,7400,4168
|
|
20241105,145600,780988260,7420,7430,7430,7420,140
|
|
20241105,145500,779948360,7430,7420,7430,7420,223
|
|
20241105,145400,778293150,7420,7420,7420,7420,23
|
|
20241105,145300,778122490,7430,7430,7430,7430,20
|
|
20241105,145200,777973890,7420,7420,7420,7420,421
|
|
20241105,145100,774850070,7410,7410,7410,7410,0
|
|
20241105,145000,774850070,7410,7410,7410,7410,50
|
|
20241105,144900,774479570,7410,7410,7410,7410,0
|
|
20241105,144800,774479570,7410,7410,7410,7410,0
|
|
20241105,144700,774479570,7410,7410,7410,7410,0
|
|
20241105,144600,774479570,7410,7410,7410,7410,0
|
|
20241105,144500,774479570,7410,7410,7410,7410,0
|
|
20241105,144400,774479570,7410,7410,7410,7410,0
|
|
20241105,144300,774479570,7410,7410,7410,7410,0
|
|
20241105,144200,774479570,7410,7410,7410,7410,197
|
|
20241105,144100,773019800,7410,7410,7410,7410,0
|
|
20241105,144000,773019800,7410,7410,7410,7410,534
|
|
20241105,143900,769062860,7410,7400,7410,7400,202
|
|
20241105,143800,767566060,7410,7400,7410,7400,104
|
|
20241105,143700,766796420,7400,7400,7400,7400,0
|
|
20241105,143600,766796420,7400,7410,7410,7400,687
|
|
20241105,143500,761708680,7410,7410,7410,7410,0
|
|
20241105,143400,761708680,7410,7410,7410,7410,0
|
|
20241105,143300,761708680,7410,7410,7410,7410,49
|
|
20241105,143200,761345590,7410,7400,7410,7400,68
|
|
20241105,143100,760842340,7410,7410,7410,7410,0
|
|
20241105,143000,760842340,7410,7410,7410,7410,0
|
|
20241105,142900,760842340,7410,7420,7420,7410,250
|
|
20241105,142800,758989790,7410,7410,7410,7410,107
|
|
20241105,142700,758196920,7410,7410,7410,7410,479
|
|
20241105,142600,754647530,7420,7420,7420,7420,12
|
|
20241105,142500,754558490,7420,7420,7420,7420,0
|
|
20241105,142400,754558490,7420,7400,7420,7400,11
|
|
20241105,142300,754477070,7400,7420,7420,7400,71
|
|
20241105,142200,753950670,7420,7420,7420,7420,0
|
|
20241105,142100,753950670,7420,7420,7420,7420,1
|
|
20241105,142000,753943250,7400,7410,7410,7400,53
|
|
20241105,141900,753550650,7430,7430,7430,7430,0
|
|
20241105,141800,753550650,7430,7430,7430,7430,0
|
|
20241105,141700,753550650,7430,7430,7430,7430,0
|
|
20241105,141600,753550650,7430,7400,7430,7400,13
|
|
20241105,141500,753454360,7410,7410,7420,7410,213
|
|
20241105,141400,751874630,7410,7410,7410,7400,24
|
|
20241105,141300,751697000,7400,7400,7410,7400,94
|
|
20241105,141200,751001220,7400,7400,7400,7400,97
|
|
20241105,141100,750283420,7400,7390,7400,7390,31
|
|
20241105,141000,750054230,7400,7400,7410,7400,70
|
|
20241105,140900,749536130,7410,7390,7410,7390,470
|
|
20241105,140800,746062340,7390,7390,7390,7390,21
|
|
20241105,140700,745907150,7400,7400,7400,7400,100
|
|
20241105,140600,745167150,7390,7390,7390,7390,91
|
|
20241105,140500,744494660,7390,7400,7400,7390,22
|
|
20241105,140400,744332070,7390,7390,7390,7390,215
|
|
20241105,140300,742743220,7390,7390,7390,7390,12
|
|
20241105,140200,742654540,7400,7390,7400,7390,46
|
|
20241105,140100,742314550,7400,7400,7400,7390,15
|
|
20241105,140000,742203680,7390,7390,7390,7390,22
|
|
20241105,135900,742041100,7400,7410,7410,7400,501
|
|
20241105,135800,738333690,7400,7400,7400,7400,754
|
|
20241105,135700,732754090,7420,7400,7420,7390,86
|
|
20241105,135600,732117730,7420,7420,7420,7420,0
|
|
20241105,135500,732117730,7420,7420,7420,7420,3
|
|
20241105,135400,732095470,7420,7420,7420,7420,107
|
|
20241105,135300,731301530,7440,7390,7440,7390,87
|
|
20241105,135200,730658400,7380,7380,7380,7380,11
|
|
20241105,135100,730577220,7380,7360,7380,7350,11505
|
|
20241105,135000,645899030,7360,7370,7370,7360,74
|
|
20241105,134900,645353860,7370,7380,7380,7370,1594
|
|
20241105,134800,633606070,7370,7380,7380,7370,15
|
|
20241105,134700,633495490,7370,7380,7380,7370,227
|
|
20241105,134600,631822260,7380,7380,7380,7380,11
|
|
20241105,134500,631741080,7380,7380,7380,7380,157
|
|
20241105,134400,630582420,7380,7380,7380,7380,1340
|
|
20241105,134300,620693220,7390,7390,7390,7390,1125
|
|
20241105,134200,612379470,7390,7390,7390,7390,12
|
|
20241105,134100,612290790,7400,7410,7410,7400,1579
|
|
20241105,134000,600602430,7410,7420,7420,7410,485
|
|
20241105,133900,597006820,7420,7420,7420,7420,12
|
|
20241105,133800,596917780,7420,7420,7420,7420,21
|
|
20241105,133700,596761960,7420,7420,7420,7420,102
|
|
20241105,133600,596005120,7420,7420,7420,7420,434
|
|
20241105,133500,592784840,7420,7420,7420,7420,421
|
|
20241105,133400,589661020,7430,7420,7430,7420,160
|
|
20241105,133300,588473800,7420,7430,7430,7420,1867
|
|
20241105,133200,574615080,7430,7440,7440,7430,50
|
|
20241105,133100,574243480,7440,7430,7440,7430,209
|
|
20241105,133000,572690600,7440,7440,7440,7440,98
|
|
20241105,132900,571961480,7440,7440,7440,7440,121
|
|
20241105,132800,571061240,7440,7440,7440,7440,11
|
|
20241105,132700,570979400,7440,7440,7440,7440,12
|
|
20241105,132600,570890120,7450,7450,7450,7440,31
|
|
20241105,132500,570659460,7440,7450,7450,7440,9
|
|
20241105,132400,570592490,7440,7440,7440,7440,12
|
|
20241105,132300,570503210,7450,7440,7450,7440,22
|
|
20241105,132200,570339520,7440,7440,7440,7440,8
|
|
20241105,132100,570280000,7440,7450,7450,7440,15
|
|
20241105,132000,570168370,7440,7440,7440,7440,155
|
|
20241105,131900,569015170,7450,7440,7450,7440,10
|
|
20241105,131800,568940750,7450,7450,7450,7440,141
|
|
20241105,131700,567890420,7440,7440,7440,7440,21
|
|
20241105,131600,567734180,7450,7440,7450,7440,10
|
|
20241105,131500,567659760,7440,7440,7440,7440,32
|
|
20241105,131400,567421680,7440,7440,7440,7440,18
|
|
20241105,131300,567287760,7450,7450,7450,7450,48
|
|
20241105,131200,566930160,7460,7450,7460,7450,70
|
|
20241105,131100,566408080,7450,7450,7450,7450,21
|
|
20241105,131000,566251630,7450,7450,7450,7450,8
|
|
20241105,130900,566192030,7460,7460,7460,7460,3
|
|
20241105,130800,566169650,7470,7460,7470,7460,63
|
|
20241105,130700,565699250,7470,7460,7470,7450,118
|
|
20241105,130600,564820010,7470,7450,7470,7450,42
|
|
20241105,130500,564506720,7450,7450,7450,7450,41
|
|
20241105,130400,564201270,7450,7460,7460,7450,187
|
|
20241105,130300,562806720,7460,7440,7460,7440,117
|
|
20241105,130200,561934590,7440,7440,7440,7440,22
|
|
20241105,130100,561770910,7440,7440,7440,7440,8
|
|
20241105,130000,561711390,7450,7440,7450,7440,129
|
|
20241105,125900,560751280,7440,7440,7440,7440,21
|
|
20241105,125800,560595040,7440,7440,7440,7440,8
|
|
20241105,125700,560535520,7460,7440,7460,7440,547
|
|
20241105,125600,556461810,7440,7440,7440,7440,1
|
|
20241105,125500,556454370,7430,7430,7440,7430,30
|
|
20241105,125400,556231460,7430,7430,7430,7430,47
|
|
20241105,125300,555882250,7430,7430,7430,7430,0
|
|
20241105,125200,555882250,7430,7430,7440,7430,183
|
|
20241105,125100,554522110,7430,7430,7430,7430,12
|
|
20241105,125000,554432950,7440,7440,7440,7440,0
|
|
20241105,124900,554432950,7440,7440,7440,7440,14
|
|
20241105,124800,554328790,7440,7440,7440,7440,22
|
|
20241105,124700,554165110,7450,7430,7450,7430,343
|
|
20241105,124600,551615360,7430,7420,7440,7420,21
|
|
20241105,124500,551459400,7430,7430,7430,7430,5
|
|
20241105,124400,551422250,7430,7430,7430,7430,230
|
|
20241105,124300,549713350,7420,7420,7430,7420,122
|
|
20241105,124200,548807400,7420,7410,7420,7410,224
|
|
20241105,124100,547145440,7420,7420,7420,7420,0
|
|
20241105,124000,547145440,7420,7410,7420,7410,386
|
|
20241105,123900,544281610,7410,7410,7410,7410,12
|
|
20241105,123800,544192690,7420,7410,7420,7410,269
|
|
20241105,123700,542199380,7410,7410,7410,7410,21
|
|
20241105,123600,542043770,7410,7410,7410,7410,100
|
|
20241105,123500,541302770,7410,7410,7410,7410,12
|
|
20241105,123400,541213850,7420,7430,7430,7420,185
|
|
20241105,123300,539841140,7420,7420,7420,7420,8
|
|
20241105,123200,539781780,7420,7420,7420,7420,12
|
|
20241105,123100,539692740,7420,7420,7420,7420,21
|
|
20241105,123000,539536920,7430,7430,7440,7430,10
|
|
20241105,122900,539462610,7430,7430,7430,7430,7
|
|
20241105,122800,539410600,7430,7440,7440,7430,22
|
|
20241105,122700,539247130,7440,7430,7440,7430,12
|
|
20241105,122600,539157950,7430,7420,7430,7420,62
|
|
20241105,122500,538697810,7420,7420,7420,7420,21
|
|
20241105,122400,538541990,7420,7410,7430,7410,825
|
|
20241105,122300,532420600,7420,7400,7420,7400,147
|
|
20241105,122200,531332570,7400,7400,7400,7400,21
|
|
20241105,122100,531177170,7400,7400,7400,7400,18
|
|
20241105,122000,531043970,7410,7410,7410,7410,12
|
|
20241105,121900,530955050,7420,7410,7420,7410,37
|
|
20241105,121800,530680850,7400,7400,7400,7400,8
|
|
20241105,121700,530621650,7420,7420,7420,7420,0
|
|
20241105,121600,530621650,7420,7420,7420,7420,1
|
|
20241105,121500,530614230,7390,7440,7440,7390,2134
|
|
20241105,121400,514827390,7440,7410,7440,7410,36
|
|
20241105,121300,514560280,7400,7410,7410,7400,25
|
|
20241105,121200,514375240,7410,7410,7410,7410,12
|
|
20241105,121100,514286320,7410,7410,7410,7410,1
|
|
20241105,121000,514278910,7420,7420,7420,7420,14
|
|
20241105,120900,514175030,7430,7410,7430,7410,538
|
|
20241105,120800,510178650,7400,7410,7410,7400,1662
|
|
20241105,120700,497875300,7410,7410,7410,7410,21
|
|
20241105,120600,497719690,7410,7420,7430,7410,35
|
|
20241105,120500,497459840,7420,7420,7420,7420,71
|
|
20241105,120400,496933020,7430,7430,7430,7430,21
|
|
20241105,120300,496776990,7430,7430,7430,7420,102
|
|
20241105,120200,496019140,7420,7420,7420,7420,12
|
|
20241105,120100,495930100,7430,7430,7430,7410,1221
|
|
20241105,120000,486878300,7430,7430,7430,7430,8
|
|
20241105,115900,486818860,7440,7430,7440,7430,45
|
|
20241105,115800,486484210,7430,7440,7440,7430,27
|
|
20241105,115700,486283540,7430,7440,7440,7430,12
|
|
20241105,115600,486194340,7430,7430,7430,7430,12
|
|
20241105,115500,486105180,7430,7430,7430,7430,21
|
|
20241105,115400,485949150,7430,7430,7430,7430,31
|
|
20241105,115300,485718820,7420,7420,7420,7420,12
|
|
20241105,115200,485629780,7420,7420,7420,7420,221
|
|
20241105,115100,483989960,7420,7420,7420,7420,8
|
|
20241105,115000,483930600,7420,7420,7420,7420,15
|
|
20241105,114900,483819300,7420,7420,7420,7420,421
|
|
20241105,114800,480695480,7420,7420,7420,7420,8
|
|
20241105,114700,480636120,7420,7420,7420,7420,12
|
|
20241105,114600,480547080,7420,7420,7420,7420,21
|
|
20241105,114500,480391260,7420,7430,7430,7420,13
|
|
20241105,114400,480294780,7430,7430,7430,7430,12
|
|
20241105,114300,480205620,7420,7420,7420,7420,21
|
|
20241105,114200,480049800,7420,7420,7420,7420,8
|
|
20241105,114100,479990440,7440,7430,7440,7430,9
|
|
20241105,114000,479923560,7420,7420,7420,7420,21
|
|
20241105,113900,479767740,7420,7420,7420,7420,8
|
|
20241105,113800,479708380,7420,7420,7420,7420,25
|
|
20241105,113700,479522880,7420,7420,7420,7420,39
|
|
20241105,113600,479233500,7420,7420,7420,7420,11
|
|
20241105,113500,479151880,7420,7420,7420,7420,41
|
|
20241105,113400,478847660,7410,7420,7420,7410,40
|
|
20241105,113300,478551160,7430,7410,7430,7410,303
|
|
20241105,113200,476305870,7410,7430,7430,7410,1012
|
|
20241105,113100,468800580,7430,7440,7440,7430,119
|
|
20241105,113000,467916400,7430,7430,7430,7430,8
|
|
20241105,112900,467856960,7430,7430,7430,7430,12
|
|
20241105,112800,467767800,7430,7430,7430,7430,21
|
|
20241105,112700,467611770,7440,7430,7440,7430,10
|
|
20241105,112600,467537450,7440,7430,7440,7430,16
|
|
20241105,112500,467418560,7430,7430,7430,7430,1028
|
|
20241105,112400,459780520,7430,7420,7430,7420,20
|
|
20241105,112300,459632000,7420,7420,7420,7420,0
|
|
20241105,112200,459632000,7420,7430,7440,7420,96
|
|
20241105,112100,458918860,7420,7420,7420,7420,8
|
|
20241105,112000,458859500,7420,7420,7420,7420,12
|
|
20241105,111900,458770460,7430,7420,7430,7420,25
|
|
20241105,111800,458584920,7420,7420,7420,7420,11
|
|
20241105,111700,458503300,7420,7420,7420,7420,12
|
|
20241105,111600,458414260,7420,7420,7420,7420,21
|
|
20241105,111500,458258440,7420,7410,7420,7410,222
|
|
20241105,111400,456611280,7420,7420,7420,7420,72
|
|
20241105,111300,456077040,7420,7420,7420,7420,74
|
|
20241105,111200,455527960,7420,7420,7420,7420,108
|
|
20241105,111100,454726600,7440,7440,7440,7440,0
|
|
20241105,111000,454726600,7440,7440,7440,7410,1367
|
|
20241105,110900,444583950,7440,7430,7440,7430,12
|
|
20241105,110800,444494780,7450,7450,7450,7450,0
|
|
20241105,110700,444494780,7450,7440,7450,7440,107
|
|
20241105,110600,443698630,7440,7440,7450,7440,601
|
|
20241105,110500,439226500,7440,7440,7440,7440,221
|
|
20241105,110400,437582260,7440,7440,7450,7440,32
|
|
20241105,110300,437344080,7440,7430,7440,7430,509
|
|
20241105,110200,433557200,7430,7430,7430,7430,25
|
|
20241105,110100,433371450,7430,7430,7430,7430,21
|
|
20241105,110000,433215420,7440,7440,7440,7440,0
|
|
20241105,105900,433215420,7440,7440,7440,7440,146
|
|
20241105,105800,432129180,7450,7430,7450,7430,278
|
|
20241105,105700,430060470,7430,7430,7430,7430,40
|
|
20241105,105600,429763270,7430,7430,7440,7430,23
|
|
20241105,105500,429592300,7440,7430,7440,7420,63
|
|
20241105,105400,429124550,7420,7420,7420,7420,21
|
|
20241105,105300,428968730,7430,7420,7430,7420,513
|
|
20241105,105200,425162260,7420,7420,7420,7420,28
|
|
20241105,105100,424954500,7420,7430,7430,7420,192
|
|
20241105,105000,423527970,7440,7420,7440,7420,14
|
|
20241105,104900,423424060,7430,7430,7430,7430,10
|
|
20241105,104800,423349760,7420,7430,7440,7420,13
|
|
20241105,104700,423253180,7440,7430,7440,7430,15
|
|
20241105,104600,423141700,7440,7440,7440,7440,0
|
|
20241105,104500,423141700,7440,7410,7440,7410,171
|
|
20241105,104400,421871280,7430,7400,7430,7400,243
|
|
20241105,104300,420068830,7410,7410,7410,7410,5
|
|
20241105,104200,420031780,7400,7400,7400,7400,8
|
|
20241105,104100,419972580,7420,7400,7420,7400,32
|
|
20241105,104000,419735540,7410,7410,7410,7410,6
|
|
20241105,103900,419691080,7400,7390,7400,7380,261
|
|
20241105,103800,417760820,7390,7390,7400,7390,57
|
|
20241105,103700,417339530,7390,7380,7390,7380,49
|
|
20241105,103600,416977880,7380,7390,7390,7380,22
|
|
20241105,103500,416815460,7390,7390,7390,7380,383
|
|
20241105,103400,413986420,7390,7390,7390,7390,7
|
|
20241105,103300,413934690,7390,7380,7390,7380,22
|
|
20241105,103200,413772220,7380,7380,7380,7380,0
|
|
20241105,103100,413772220,7380,7400,7400,7380,7
|
|
20241105,103000,413720460,7400,7390,7400,7380,823
|
|
20241105,102900,407639200,7400,7400,7400,7400,196
|
|
20241105,102800,406188800,7400,7410,7410,7400,99
|
|
20241105,102700,405456090,7400,7400,7400,7400,3
|
|
20241105,102600,405433890,7400,7400,7400,7400,12
|
|
20241105,102500,405345090,7410,7400,7410,7400,11
|
|
20241105,102400,405263680,7410,7410,7410,7410,0
|
|
20241105,102300,405263680,7410,7400,7410,7400,135
|
|
20241105,102200,404263480,7410,7410,7410,7410,1
|
|
20241105,102100,404256070,7410,7420,7420,7410,14
|
|
20241105,102000,404152300,7410,7400,7410,7400,84
|
|
20241105,101900,403530010,7410,7400,7410,7400,137
|
|
20241105,101800,402514870,7410,7410,7410,7410,100
|
|
20241105,101700,401773870,7400,7400,7400,7400,32
|
|
20241105,101600,401537070,7410,7400,7410,7400,294
|
|
20241105,101500,399360970,7400,7400,7400,7400,56
|
|
20241105,101400,398946570,7400,7400,7400,7390,183
|
|
20241105,101300,397593000,7410,7390,7410,7390,4
|
|
20241105,101200,397563420,7390,7410,7410,7390,52
|
|
20241105,101100,397179120,7400,7400,7400,7400,30
|
|
20241105,101000,396957120,7400,7400,7400,7400,53
|
|
20241105,100900,396564920,7400,7410,7410,7400,12
|
|
20241105,100800,396476110,7400,7390,7400,7380,1299
|
|
20241105,100700,386863690,7380,7400,7400,7380,4
|
|
20241105,100600,386834130,7400,7370,7400,7370,20
|
|
20241105,100500,386686680,7370,7380,7380,7370,1554
|
|
20241105,100400,375228430,7380,7390,7390,7380,1056
|
|
20241105,100300,367430890,7390,7390,7390,7390,3
|
|
20241105,100200,367408720,7400,7410,7410,7400,1253
|
|
20241105,100100,358136380,7410,7410,7410,7410,434
|
|
20241105,100000,354920440,7420,7410,7420,7410,150
|
|
20241105,095900,353808210,7420,7420,7420,7420,1370
|
|
20241105,095800,343642810,7430,7430,7430,7430,0
|
|
20241105,095700,343642810,7430,7430,7440,7430,1147
|
|
20241105,095600,335118700,7440,7440,7440,7440,48
|
|
20241105,095500,334761580,7440,7440,7440,7440,10
|
|
20241105,095400,334687180,7430,7440,7440,7430,92
|
|
20241105,095300,334003530,7440,7440,7440,7440,32
|
|
20241105,095200,333765450,7440,7450,7450,7440,221
|
|
20241105,095100,332121110,7450,7460,7460,7450,686
|
|
20241105,095000,327010290,7480,7480,7480,7480,0
|
|
20241105,094900,327010290,7480,7450,7480,7440,366
|
|
20241105,094800,324284330,7480,7480,7480,7480,1
|
|
20241105,094700,324276850,7480,7480,7480,7480,0
|
|
20241105,094600,324276850,7480,7470,7480,7470,18
|
|
20241105,094500,324142370,7440,7440,7440,7440,0
|
|
20241105,094400,324142370,7440,7440,7440,7440,16
|
|
20241105,094300,324023330,7440,7450,7450,7440,560
|
|
20241105,094200,319856330,7450,7450,7450,7440,993
|
|
20241105,094100,312458490,7450,7440,7450,7440,2
|
|
20241105,094000,312443600,7440,7440,7440,7440,100
|
|
20241105,093900,311699600,7460,7470,7470,7450,4040
|
|
20241105,093800,281564950,7480,7490,7490,7470,65
|
|
20241105,093700,281078970,7500,7500,7500,7500,13
|
|
20241105,093600,280981470,7500,7500,7520,7500,125
|
|
20241105,093500,280043760,7500,7500,7500,7500,11
|
|
20241105,093400,279961260,7500,7500,7510,7500,2271
|
|
20241105,093300,262927260,7500,7500,7500,7500,50
|
|
20241105,093200,262552260,7500,7500,7500,7500,83
|
|
20241105,093100,261929760,7510,7500,7510,7500,60
|
|
20241105,093000,261479520,7500,7500,7500,7500,0
|
|
20241105,092900,261479520,7500,7500,7500,7500,167
|
|
20241105,092800,260227020,7500,7500,7500,7500,2
|
|
20241105,092700,260212020,7500,7520,7520,7460,2714
|
|
20241105,092600,239896110,7520,7500,7520,7500,1848
|
|
20241105,092500,226014020,7490,7500,7500,7490,467
|
|
20241105,092400,222511670,7500,7480,7500,7470,1098
|
|
20241105,092300,214300740,7480,7470,7480,7470,485
|
|
20241105,092200,210676590,7470,7470,7470,7470,33
|
|
20241105,092100,210430080,7480,7460,7480,7460,465
|
|
20241105,092000,206952910,7460,7460,7480,7380,4232
|
|
20241105,091900,175589400,7460,7460,7460,7460,185
|
|
20241105,091800,174209300,7470,7470,7470,7460,528
|
|
20241105,091700,170265690,7480,7430,7480,7430,1943
|
|
20241105,091600,155787910,7440,7450,7450,7440,958
|
|
20241105,091500,148652190,7450,7480,7480,7450,1827
|
|
20241105,091400,135002570,7480,7500,7500,7480,275
|
|
20241105,091300,132943410,7500,7500,7510,7500,2100
|
|
20241105,091200,117183410,7500,7510,7530,7500,2709
|
|
20241105,091100,96828320,7510,7480,7510,7480,1373
|
|
20241105,091000,86528300,7480,7470,7480,7470,922
|
|
20241105,090900,79635060,7460,7460,7460,7450,119
|
|
20241105,090800,78747330,7460,7470,7470,7460,177
|
|
20241105,090700,77426590,7470,7460,7470,7460,281
|
|
20241105,090600,75328310,7440,7460,7460,7440,1463
|
|
20241105,090500,64429700,7460,7460,7480,7460,431
|
|
20241105,090400,61211200,7440,7480,7490,7440,861
|
|
20241105,090300,54781360,7480,7460,7490,7460,408
|
|
20241105,090200,51730470,7480,7380,7480,7380,1053
|
|
20241105,090100,43886330,7380,7440,7440,7350,1972
|
|
20241105,090000,29334620,7440,7470,7470,7440,3915
|