684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,212100,569240850,8480,8480,8480,8480,2154
|
|
20241114,212000,569240850,8480,8480,8480,8480,0
|
|
20241114,211900,569240850,8480,8480,8480,8480,0
|
|
20241114,211800,569240850,8480,8480,8480,8480,0
|
|
20241114,211700,569240850,8480,8480,8480,8480,0
|
|
20241114,211600,569240850,8480,8480,8480,8480,0
|
|
20241114,211500,569240850,8480,8480,8480,8480,0
|
|
20241114,211400,569240850,8480,8480,8480,8480,0
|
|
20241114,211300,569240850,8480,8480,8480,8480,0
|
|
20241114,211200,569240850,8480,8480,8480,8480,0
|
|
20241114,211100,569240850,8480,8480,8480,8480,0
|
|
20241114,211000,569240850,8480,8480,8480,8480,0
|
|
20241114,210900,569240850,8480,8480,8480,8480,0
|
|
20241114,210800,569240850,8480,8480,8480,8480,0
|
|
20241114,210700,569240850,8480,8480,8480,8480,0
|
|
20241114,210600,569240850,8480,8480,8480,8480,0
|
|
20241114,210500,569240850,8480,8480,8480,8480,0
|
|
20241114,210400,569240850,8480,8480,8480,8480,0
|
|
20241114,210300,569240850,8480,8480,8480,8480,0
|
|
20241114,210200,569240850,8480,8480,8480,8480,0
|
|
20241114,210100,569240850,8480,8480,8480,8480,0
|
|
20241114,210000,569240850,8480,8480,8480,8480,0
|
|
20241114,205900,569240850,8480,8480,8480,8480,0
|
|
20241114,205800,569240850,8480,8480,8480,8480,0
|
|
20241114,205700,569240850,8480,8480,8480,8480,0
|
|
20241114,205600,569240850,8480,8480,8480,8480,0
|
|
20241114,205500,569240850,8480,8480,8480,8480,0
|
|
20241114,205400,569240850,8480,8480,8480,8480,0
|
|
20241114,205300,569240850,8480,8480,8480,8480,0
|
|
20241114,205200,569240850,8480,8480,8480,8480,0
|
|
20241114,205100,569240850,8480,8480,8480,8480,2154
|
|
20241114,205000,569240850,8480,8480,8480,8480,0
|
|
20241114,204900,569240850,8480,8480,8480,8480,0
|
|
20241114,204800,569240850,8480,8480,8480,8480,0
|
|
20241114,204700,569240850,8480,8480,8480,8480,0
|
|
20241114,204600,569240850,8480,8480,8480,8480,0
|
|
20241114,204500,569240850,8480,8480,8480,8480,0
|
|
20241114,204400,569240850,8480,8480,8480,8480,0
|
|
20241114,204300,569240850,8480,8480,8480,8480,0
|
|
20241114,204200,569240850,8480,8480,8480,8480,0
|
|
20241114,204100,569240850,8480,8480,8480,8480,0
|
|
20241114,204000,569240850,8480,8480,8480,8480,0
|
|
20241114,203900,569240850,8480,8480,8480,8480,0
|
|
20241114,203800,569240850,8480,8480,8480,8480,0
|
|
20241114,203700,569240850,8480,8480,8480,8480,0
|
|
20241114,203600,569240850,8480,8480,8480,8480,0
|
|
20241114,203500,569240850,8480,8480,8480,8480,0
|
|
20241114,203400,569240850,8480,8480,8480,8480,0
|
|
20241114,203300,569240850,8480,8480,8480,8480,0
|
|
20241114,203200,569240850,8480,8480,8480,8480,0
|
|
20241114,203100,569240850,8480,8480,8480,8480,0
|
|
20241114,203000,569240850,8480,8480,8480,8480,0
|
|
20241114,202900,569240850,8480,8480,8480,8480,0
|
|
20241114,202800,569240850,8480,8480,8480,8480,0
|
|
20241114,202700,569240850,8480,8480,8480,8480,0
|
|
20241114,202600,569240850,8480,8480,8480,8480,0
|
|
20241114,202500,569240850,8480,8480,8480,8480,0
|
|
20241114,202400,569240850,8480,8480,8480,8480,0
|
|
20241114,202300,569240850,8480,8480,8480,8480,0
|
|
20241114,202200,569240850,8480,8480,8480,8480,0
|
|
20241114,202100,569240850,8480,8480,8480,8480,2154
|
|
20241114,202000,569240850,8480,8480,8480,8480,0
|
|
20241114,201900,569240850,8480,8480,8480,8480,0
|
|
20241114,201800,569240850,8480,8480,8480,8480,0
|
|
20241114,201700,569240850,8480,8480,8480,8480,0
|
|
20241114,201600,569240850,8480,8480,8480,8480,0
|
|
20241114,201500,569240850,8480,8480,8480,8480,0
|
|
20241114,201400,569240850,8480,8480,8480,8480,0
|
|
20241114,201300,569240850,8480,8480,8480,8480,0
|
|
20241114,201200,569240850,8480,8480,8480,8480,0
|
|
20241114,201100,569240850,8480,8480,8480,8480,0
|
|
20241114,201000,569240850,8480,8480,8480,8480,0
|
|
20241114,200900,569240850,8480,8480,8480,8480,0
|
|
20241114,200800,569240850,8480,8480,8480,8480,0
|
|
20241114,200700,569240850,8480,8480,8480,8480,0
|
|
20241114,200600,569240850,8480,8480,8480,8480,0
|
|
20241114,200500,569240850,8480,8480,8480,8480,0
|
|
20241114,200400,569240850,8480,8480,8480,8480,0
|
|
20241114,200300,569240850,8480,8480,8480,8480,0
|
|
20241114,200200,569240850,8480,8480,8480,8480,0
|
|
20241114,200100,569240850,8480,8480,8480,8480,0
|
|
20241114,200000,569240850,8480,8480,8480,8480,0
|
|
20241114,195900,569240850,8480,8480,8480,8480,0
|
|
20241114,195800,569240850,8480,8480,8480,8480,0
|
|
20241114,195700,569240850,8480,8480,8480,8480,0
|
|
20241114,195600,569240850,8480,8480,8480,8480,0
|
|
20241114,195500,569240850,8480,8480,8480,8480,0
|
|
20241114,195400,569240850,8480,8480,8480,8480,0
|
|
20241114,195300,569240850,8480,8480,8480,8480,0
|
|
20241114,195200,569240850,8480,8480,8480,8480,0
|
|
20241114,195100,569240850,8480,8480,8480,8480,2154
|
|
20241114,195000,569240850,8480,8480,8480,8480,0
|
|
20241114,194900,569240850,8480,8480,8480,8480,0
|
|
20241114,194800,569240850,8480,8480,8480,8480,0
|
|
20241114,194700,569240850,8480,8480,8480,8480,0
|
|
20241114,194600,569240850,8480,8480,8480,8480,0
|
|
20241114,194500,569240850,8480,8480,8480,8480,0
|
|
20241114,194400,569240850,8480,8480,8480,8480,0
|
|
20241114,194300,569240850,8480,8480,8480,8480,0
|
|
20241114,194200,569240850,8480,8480,8480,8480,0
|
|
20241114,194100,569240850,8480,8480,8480,8480,0
|
|
20241114,194000,569240850,8480,8480,8480,8480,0
|
|
20241114,193900,569240850,8480,8480,8480,8480,0
|
|
20241114,193800,569240850,8480,8480,8480,8480,0
|
|
20241114,193700,569240850,8480,8480,8480,8480,0
|
|
20241114,193600,569240850,8480,8480,8480,8480,0
|
|
20241114,193500,569240850,8480,8480,8480,8480,0
|
|
20241114,193400,569240850,8480,8480,8480,8480,0
|
|
20241114,193300,569240850,8480,8480,8480,8480,0
|
|
20241114,193200,569240850,8480,8480,8480,8480,0
|
|
20241114,193100,569240850,8480,8480,8480,8480,0
|
|
20241114,193000,569240850,8480,8480,8480,8480,0
|
|
20241114,192900,569240850,8480,8480,8480,8480,0
|
|
20241114,192800,569240850,8480,8480,8480,8480,0
|
|
20241114,192700,569240850,8480,8480,8480,8480,0
|
|
20241114,192600,569240850,8480,8480,8480,8480,0
|
|
20241114,192500,569240850,8480,8480,8480,8480,0
|
|
20241114,192400,569240850,8480,8480,8480,8480,0
|
|
20241114,192300,569240850,8480,8480,8480,8480,0
|
|
20241114,192200,569240850,8480,8480,8480,8480,0
|
|
20241114,192100,569240850,8480,8480,8480,8480,2154
|
|
20241114,192000,569240850,8480,8480,8480,8480,0
|
|
20241114,191900,569240850,8480,8480,8480,8480,0
|
|
20241114,191800,569240850,8480,8480,8480,8480,0
|
|
20241114,191700,569240850,8480,8480,8480,8480,0
|
|
20241114,191600,569240850,8480,8480,8480,8480,0
|
|
20241114,191500,569240850,8480,8480,8480,8480,0
|
|
20241114,191400,569240850,8480,8480,8480,8480,0
|
|
20241114,191300,569240850,8480,8480,8480,8480,0
|
|
20241114,191200,569240850,8480,8480,8480,8480,0
|
|
20241114,191100,569240850,8480,8480,8480,8480,0
|
|
20241114,191000,569240850,8480,8480,8480,8480,0
|
|
20241114,190900,569240850,8480,8480,8480,8480,0
|
|
20241114,190800,569240850,8480,8480,8480,8480,0
|
|
20241114,190700,569240850,8480,8480,8480,8480,0
|
|
20241114,190600,569240850,8480,8480,8480,8480,0
|
|
20241114,190500,569240850,8480,8480,8480,8480,0
|
|
20241114,190400,569240850,8480,8480,8480,8480,0
|
|
20241114,190300,569240850,8480,8480,8480,8480,0
|
|
20241114,190200,569240850,8480,8480,8480,8480,0
|
|
20241114,190100,569240850,8480,8480,8480,8480,0
|
|
20241114,190000,569240850,8480,8480,8480,8480,0
|
|
20241114,185900,569240850,8480,8480,8480,8480,0
|
|
20241114,185800,569240850,8480,8480,8480,8480,0
|
|
20241114,185700,569240850,8480,8480,8480,8480,0
|
|
20241114,185600,569240850,8480,8480,8480,8480,0
|
|
20241114,185500,569240850,8480,8480,8480,8480,0
|
|
20241114,185400,569240850,8480,8480,8480,8480,0
|
|
20241114,185300,569240850,8480,8480,8480,8480,0
|
|
20241114,185200,569240850,8480,8480,8480,8480,0
|
|
20241114,185100,569240850,8480,8480,8480,8480,2154
|
|
20241114,185000,569240850,8480,8480,8480,8480,0
|
|
20241114,184900,569240850,8480,8480,8480,8480,0
|
|
20241114,184800,569240850,8480,8480,8480,8480,0
|
|
20241114,184700,569240850,8480,8480,8480,8480,0
|
|
20241114,184600,569240850,8480,8480,8480,8480,0
|
|
20241114,184500,569240850,8480,8480,8480,8480,0
|
|
20241114,184400,569240850,8480,8480,8480,8480,0
|
|
20241114,184300,569240850,8480,8480,8480,8480,0
|
|
20241114,184200,569240850,8480,8480,8480,8480,0
|
|
20241114,184100,569240850,8480,8480,8480,8480,0
|
|
20241114,184000,569240850,8480,8480,8480,8480,0
|
|
20241114,183900,569240850,8480,8480,8480,8480,0
|
|
20241114,183800,569240850,8480,8480,8480,8480,0
|
|
20241114,183700,569240850,8480,8480,8480,8480,0
|
|
20241114,183600,569240850,8480,8480,8480,8480,0
|
|
20241114,183500,569240850,8480,8480,8480,8480,0
|
|
20241114,183400,569240850,8480,8480,8480,8480,0
|
|
20241114,183300,569240850,8480,8480,8480,8480,0
|
|
20241114,183200,569240850,8480,8480,8480,8480,0
|
|
20241114,183100,569240850,8480,8480,8480,8480,0
|
|
20241114,183000,569240850,8480,8480,8480,8480,0
|
|
20241114,182900,569240850,8480,8480,8480,8480,0
|
|
20241114,182800,569240850,8480,8480,8480,8480,0
|
|
20241114,182700,569240850,8480,8480,8480,8480,0
|
|
20241114,182600,569240850,8480,8480,8480,8480,0
|
|
20241114,182500,569240850,8480,8480,8480,8480,0
|
|
20241114,182400,569240850,8480,8480,8480,8480,0
|
|
20241114,182300,569240850,8480,8480,8480,8480,0
|
|
20241114,182200,569240850,8480,8480,8480,8480,0
|
|
20241114,182100,569240850,8480,8480,8480,8480,2154
|
|
20241114,182000,569240850,8480,8480,8480,8480,0
|
|
20241114,181900,569240850,8480,8480,8480,8480,0
|
|
20241114,181800,569240850,8480,8480,8480,8480,0
|
|
20241114,181700,569240850,8480,8480,8480,8480,0
|
|
20241114,181600,569240850,8480,8480,8480,8480,0
|
|
20241114,181500,569240850,8480,8480,8480,8480,0
|
|
20241114,181400,569240850,8480,8480,8480,8480,0
|
|
20241114,181300,569240850,8480,8480,8480,8480,0
|
|
20241114,181200,569240850,8480,8480,8480,8480,0
|
|
20241114,181100,569240850,8480,8480,8480,8480,0
|
|
20241114,181000,569240850,8480,8480,8480,8480,0
|
|
20241114,180900,569240850,8480,8480,8480,8480,0
|
|
20241114,180800,569240850,8480,8480,8480,8480,0
|
|
20241114,180700,569240850,8480,8480,8480,8480,0
|
|
20241114,180600,569240850,8480,8480,8480,8480,0
|
|
20241114,180500,569240850,8480,8480,8480,8480,0
|
|
20241114,180400,569240850,8480,8480,8480,8480,0
|
|
20241114,180300,569240850,8480,8480,8480,8480,0
|
|
20241114,180200,569240850,8480,8480,8480,8480,0
|
|
20241114,180100,569240850,8480,8480,8480,8480,0
|
|
20241114,180000,569240850,8480,8480,8480,8480,0
|
|
20241114,175900,569240850,8480,8480,8480,8480,0
|
|
20241114,175800,569240850,8480,8480,8480,8480,0
|
|
20241114,175700,569240850,8480,8480,8480,8480,0
|
|
20241114,175600,569240850,8480,8480,8480,8480,0
|
|
20241114,175500,569240850,8480,8480,8480,8480,0
|
|
20241114,175400,569240850,8480,8480,8480,8480,0
|
|
20241114,175300,569240850,8480,8480,8480,8480,0
|
|
20241114,175200,569240850,8480,8480,8480,8480,0
|
|
20241114,175100,569240850,8480,8480,8480,8480,2154
|
|
20241114,175000,569240850,8480,8480,8480,8480,0
|
|
20241114,174900,569240850,8480,8480,8480,8480,0
|
|
20241114,174800,569240850,8480,8480,8480,8480,0
|
|
20241114,174700,569240850,8480,8480,8480,8480,0
|
|
20241114,174600,569240850,8480,8480,8480,8480,0
|
|
20241114,174500,569240850,8480,8480,8480,8480,0
|
|
20241114,174400,569240850,8480,8480,8480,8480,0
|
|
20241114,174300,569240850,8480,8480,8480,8480,0
|
|
20241114,174200,569240850,8480,8480,8480,8480,0
|
|
20241114,174100,569240850,8480,8480,8480,8480,0
|
|
20241114,174000,569240850,8480,8480,8480,8480,0
|
|
20241114,173900,569240850,8480,8480,8480,8480,0
|
|
20241114,173800,569240850,8480,8480,8480,8480,0
|
|
20241114,173700,569240850,8480,8480,8480,8480,0
|
|
20241114,173600,569240850,8480,8480,8480,8480,0
|
|
20241114,173500,569240850,8480,8480,8480,8480,0
|
|
20241114,173400,569240850,8480,8480,8480,8480,0
|
|
20241114,173300,569240850,8480,8480,8480,8480,0
|
|
20241114,173200,569240850,8480,8480,8480,8480,0
|
|
20241114,173100,569240850,8480,8480,8480,8480,0
|
|
20241114,173000,569240850,8480,8480,8480,8480,0
|
|
20241114,172900,569240850,8480,8480,8480,8480,0
|
|
20241114,172800,569240850,8480,8480,8480,8480,0
|
|
20241114,172700,569240850,8480,8480,8480,8480,0
|
|
20241114,172600,569240850,8480,8480,8480,8480,0
|
|
20241114,172500,569240850,8480,8480,8480,8480,0
|
|
20241114,172400,569240850,8480,8480,8480,8480,0
|
|
20241114,172300,569240850,8480,8480,8480,8480,0
|
|
20241114,172200,569240850,8480,8480,8480,8480,0
|
|
20241114,172100,569240850,8480,8480,8480,8480,2154
|
|
20241114,172000,569240850,8480,8480,8480,8480,0
|
|
20241114,171900,569240850,8480,8480,8480,8480,0
|
|
20241114,171800,569240850,8480,8480,8480,8480,0
|
|
20241114,171700,569240850,8480,8480,8480,8480,0
|
|
20241114,171600,569240850,8480,8480,8480,8480,0
|
|
20241114,171500,569240850,8480,8480,8480,8480,0
|
|
20241114,171400,569240850,8480,8480,8480,8480,0
|
|
20241114,171300,569240850,8480,8480,8480,8480,0
|
|
20241114,171200,569240850,8480,8480,8480,8480,0
|
|
20241114,171100,569240850,8480,8480,8480,8480,0
|
|
20241114,171000,569240850,8480,8480,8480,8480,0
|
|
20241114,170900,569240850,8480,8480,8480,8480,0
|
|
20241114,170800,569240850,8480,8480,8480,8480,0
|
|
20241114,170700,569240850,8480,8480,8480,8480,0
|
|
20241114,170600,569240850,8480,8480,8480,8480,0
|
|
20241114,170500,569240850,8480,8480,8480,8480,0
|
|
20241114,170400,569240850,8480,8480,8480,8480,0
|
|
20241114,170300,569240850,8480,8480,8480,8480,0
|
|
20241114,170200,569240850,8480,8480,8480,8480,0
|
|
20241114,170100,569240850,8480,8480,8480,8480,0
|
|
20241114,170000,569240850,8480,8480,8480,8480,0
|
|
20241114,165900,569240850,8480,8480,8480,8480,0
|
|
20241114,165800,569240850,8480,8480,8480,8480,0
|
|
20241114,165700,569240850,8480,8480,8480,8480,0
|
|
20241114,165600,569240850,8480,8480,8480,8480,0
|
|
20241114,165500,569240850,8480,8480,8480,8480,0
|
|
20241114,165400,569240850,8480,8480,8480,8480,0
|
|
20241114,165300,569240850,8480,8480,8480,8480,0
|
|
20241114,165200,569240850,8480,8480,8480,8480,0
|
|
20241114,165100,569240850,8480,8480,8480,8480,2154
|
|
20241114,165000,569240850,8480,8480,8480,8480,0
|
|
20241114,164900,569240850,8480,8480,8480,8480,0
|
|
20241114,164800,569240850,8480,8480,8480,8480,0
|
|
20241114,164700,569240850,8480,8480,8480,8480,0
|
|
20241114,164600,569240850,8480,8480,8480,8480,0
|
|
20241114,164500,569240850,8480,8480,8480,8480,0
|
|
20241114,164400,569240850,8480,8480,8480,8480,0
|
|
20241114,164300,569240850,8480,8480,8480,8480,0
|
|
20241114,164200,569240850,8480,8480,8480,8480,0
|
|
20241114,164100,569240850,8480,8480,8480,8480,0
|
|
20241114,164000,569240850,8480,8480,8480,8480,0
|
|
20241114,163900,569240850,8480,8480,8480,8480,0
|
|
20241114,163800,569240850,8480,8480,8480,8480,0
|
|
20241114,163700,569240850,8480,8480,8480,8480,0
|
|
20241114,163600,569240850,8480,8480,8480,8480,0
|
|
20241114,163500,569240850,8480,8480,8480,8480,0
|
|
20241114,163400,569240850,8480,8480,8480,8480,0
|
|
20241114,163300,569240850,8480,8480,8480,8480,0
|
|
20241114,163200,569240850,8480,8480,8480,8480,0
|
|
20241114,163100,569240850,8480,8480,8480,8480,0
|
|
20241114,163000,569240850,8480,8480,8480,8480,2154
|
|
20241114,162900,550974930,8550,8550,8550,8550,0
|
|
20241114,162800,550974930,8550,8550,8550,8550,0
|
|
20241114,162700,550974930,8550,8550,8550,8550,0
|
|
20241114,162600,550974930,8550,8550,8550,8550,0
|
|
20241114,162500,550974930,8550,8550,8550,8550,0
|
|
20241114,162400,550974930,8550,8550,8550,8550,0
|
|
20241114,162300,550974930,8550,8550,8550,8550,0
|
|
20241114,162200,550974930,8550,8550,8550,8550,0
|
|
20241114,162100,550974930,8550,8550,8550,8550,0
|
|
20241114,162000,550974930,8550,8550,8550,8550,0
|
|
20241114,161900,550974930,8550,8480,8550,8480,102
|
|
20241114,161800,550109830,8550,8480,8550,8480,74
|
|
20241114,161700,549482240,8480,8510,8510,8480,250
|
|
20241114,161600,547359450,8560,8560,8560,8560,0
|
|
20241114,161500,547359450,8560,8560,8560,8560,0
|
|
20241114,161400,547359450,8560,8560,8560,8560,1
|
|
20241114,161300,547350890,8580,8570,8580,8570,100
|
|
20241114,161200,546493130,8590,8540,8590,8500,183
|
|
20241114,161100,544937180,8590,8550,8590,8550,102
|
|
20241114,161000,544061040,8590,8510,8590,8500,21
|
|
20241114,160900,543882400,8590,8590,8590,8590,0
|
|
20241114,160800,543882400,8590,8570,8590,8500,1171
|
|
20241114,160700,533905300,8590,8590,8590,8590,0
|
|
20241114,160600,533905300,8590,8580,8590,8580,154
|
|
20241114,160500,532583960,8580,8590,8590,8580,166
|
|
20241114,160400,531159670,8590,8580,8590,8580,986
|
|
20241114,160300,522696760,8580,8590,8590,8580,101
|
|
20241114,160200,521829180,8580,8580,8580,8580,100
|
|
20241114,160100,520971180,8590,8590,8590,8590,201
|
|
20241114,160000,519244590,8590,8590,8590,8590,1
|
|
20241114,155900,519236000,8600,8600,8600,8600,18
|
|
20241114,155800,519081200,8600,8650,8650,8600,108
|
|
20241114,155700,518151780,8610,8610,8610,8610,50
|
|
20241114,155600,517721280,8670,8660,8670,8660,8
|
|
20241114,155500,517651990,8610,8680,8680,8610,433
|
|
20241114,155400,513922000,8620,8620,8620,8620,39
|
|
20241114,155300,513585820,8680,8680,8680,8680,0
|
|
20241114,155200,513585820,8680,8680,8680,8680,5
|
|
20241114,155100,513542420,8680,8630,8680,8620,51
|
|
20241114,155000,513102730,8680,8680,8680,8680,0
|
|
20241114,154900,513102730,8680,8680,8680,8680,0
|
|
20241114,154800,513102730,8680,8640,8680,8630,49
|
|
20241114,154700,512679640,8680,8680,8680,8680,0
|
|
20241114,154600,512679640,8680,8680,8680,8680,20
|
|
20241114,154500,512506040,8680,8680,8680,8680,0
|
|
20241114,154400,512506040,8680,8680,8680,8680,0
|
|
20241114,154300,512506040,8680,8630,8680,8610,405
|
|
20241114,154200,509014350,8690,8690,8690,8690,0
|
|
20241114,154100,509014350,8690,8690,8690,8690,0
|
|
20241114,154000,509014350,8690,8640,8690,8630,41
|
|
20241114,153900,508660440,8700,8700,8700,8700,0
|
|
20241114,153800,508660440,8700,8700,8700,8700,0
|
|
20241114,153700,508660440,8700,8700,8700,8700,0
|
|
20241114,153600,508660440,8700,8700,8700,8700,12
|
|
20241114,153500,508556040,8630,8650,8650,8630,60
|
|
20241114,153400,508037570,8650,8650,8650,8650,20
|
|
20241114,153300,507864570,8650,8650,8650,8650,1
|
|
20241114,153200,507855920,8700,8700,8700,8700,0
|
|
20241114,153100,507855920,8700,8700,8700,8700,1
|
|
20241114,153000,507847220,8700,8720,8720,8700,34
|
|
20241114,152900,507551400,8720,8700,8720,8700,257
|
|
20241114,152800,505313480,8720,8640,8720,8640,308
|
|
20241114,152700,502648100,8680,8680,8680,8680,0
|
|
20241114,152600,502648100,8680,8680,8680,8680,2
|
|
20241114,152500,502630740,8630,8650,8670,8630,3216
|
|
20241114,152400,474775050,8650,8640,8650,8640,3
|
|
20241114,152300,474749120,8650,8620,8650,8610,87
|
|
20241114,152200,473999690,8620,8670,8670,8620,179
|
|
20241114,152100,472450390,8670,8670,8670,8670,0
|
|
20241114,152000,472450390,8670,8670,8670,8670,0
|
|
20241114,151900,472450390,8670,8670,8670,8670,0
|
|
20241114,151800,472450390,8670,8640,8670,8640,495
|
|
20241114,151700,468173260,8670,8670,8670,8670,100
|
|
20241114,151600,467306260,8680,8680,8680,8640,953
|
|
20241114,151500,459035420,8690,8640,8690,8630,721
|
|
20241114,151400,452805340,8640,8620,8690,8620,211
|
|
20241114,151300,450980310,8700,8630,8700,8630,823
|
|
20241114,151200,443867750,8620,8560,8620,8560,509
|
|
20241114,151100,439491740,8560,8570,8620,8550,491
|
|
20241114,151000,435278220,8570,8580,8620,8560,162
|
|
20241114,150900,433888070,8580,8560,8580,8560,38
|
|
20241114,150800,433562140,8560,8610,8610,8560,383
|
|
20241114,150700,430272970,8610,8640,8650,8610,136
|
|
20241114,150600,429098210,8660,8670,8690,8440,1224
|
|
20241114,150500,418612790,8670,8690,8690,8670,200
|
|
20241114,150400,416876010,8700,8710,8710,8690,161
|
|
20241114,150300,415475540,8740,8740,8740,8740,7
|
|
20241114,150200,415414360,8740,8740,8740,8740,101
|
|
20241114,150100,414531620,8770,8770,8770,8770,0
|
|
20241114,150000,414531620,8770,8770,8770,8770,0
|
|
20241114,145900,414531620,8770,8770,8770,8770,1
|
|
20241114,145800,414522850,8700,8700,8700,8700,235
|
|
20241114,145700,412478350,8770,8770,8770,8710,1292
|
|
20241114,145600,401223370,8770,8770,8770,8720,1046
|
|
20241114,145500,392091230,8770,8770,8770,8770,227
|
|
20241114,145400,390100440,8770,8780,8780,8770,1760
|
|
20241114,145300,374664340,8780,8820,8820,8780,155
|
|
20241114,145200,373301240,8780,8780,8780,8780,142
|
|
20241114,145100,372054480,8820,8820,8820,8820,0
|
|
20241114,145000,372054480,8820,8770,8820,8770,107
|
|
20241114,144900,371116040,8730,8740,8740,8730,144
|
|
20241114,144800,369858870,8740,8740,8740,8740,0
|
|
20241114,144700,369858870,8740,8740,8740,8740,0
|
|
20241114,144600,369858870,8740,8740,8740,8740,0
|
|
20241114,144500,369858870,8740,8740,8740,8740,241
|
|
20241114,144400,367752530,8740,8740,8740,8740,370
|
|
20241114,144300,364518730,8740,8740,8740,8740,1
|
|
20241114,144200,364509990,8730,8750,8750,8730,1119
|
|
20241114,144100,354725570,8750,8750,8750,8750,0
|
|
20241114,144000,354725570,8750,8750,8750,8750,0
|
|
20241114,143900,354725570,8750,8750,8750,8750,100
|
|
20241114,143800,353850570,8750,8750,8750,8750,0
|
|
20241114,143700,353850570,8750,8760,8760,8750,488
|
|
20241114,143600,349578570,8760,8780,8780,8760,459
|
|
20241114,143500,345555020,8780,8780,8780,8780,133
|
|
20241114,143400,344387280,8780,8800,8810,8780,859
|
|
20241114,143300,336829230,8810,8810,8810,8810,0
|
|
20241114,143200,336829230,8810,8810,8810,8810,100
|
|
20241114,143100,335948230,8810,8810,8810,8810,165
|
|
20241114,143000,334494580,8820,8820,8820,8820,157
|
|
20241114,142900,333109840,8840,8840,8840,8840,0
|
|
20241114,142800,333109840,8840,8840,8840,8840,0
|
|
20241114,142700,333109840,8840,8840,8840,8840,100
|
|
20241114,142600,332225840,8840,8840,8840,8840,100
|
|
20241114,142500,331341840,8840,8840,8840,8840,0
|
|
20241114,142400,331341840,8840,8820,8840,8820,234
|
|
20241114,142300,329277940,8820,8820,8820,8820,0
|
|
20241114,142200,329277940,8820,8820,8820,8820,502
|
|
20241114,142100,324850300,8830,8830,8830,8830,21
|
|
20241114,142000,324664870,8830,8830,8830,8830,0
|
|
20241114,141900,324664870,8830,8830,8830,8830,0
|
|
20241114,141800,324664870,8830,8830,8830,8830,0
|
|
20241114,141700,324664870,8830,8830,8830,8830,0
|
|
20241114,141600,324664870,8830,8830,8830,8830,0
|
|
20241114,141500,324664870,8830,8830,8830,8820,801
|
|
20241114,141400,317597200,8850,8850,8850,8850,2
|
|
20241114,141300,317579500,8850,8850,8850,8850,104
|
|
20241114,141200,316659100,8850,8850,8850,8850,0
|
|
20241114,141100,316659100,8850,8850,8850,8850,0
|
|
20241114,141000,316659100,8850,8850,8850,8850,0
|
|
20241114,140900,316659100,8850,8850,8850,8850,0
|
|
20241114,140800,316659100,8850,8840,8850,8840,100
|
|
20241114,140700,315774600,8860,8850,8860,8850,27
|
|
20241114,140600,315535590,8860,8860,8860,8860,0
|
|
20241114,140500,315535590,8860,8860,8860,8860,0
|
|
20241114,140400,315535590,8860,8860,8860,8860,3
|
|
20241114,140300,315509010,8860,8860,8860,8860,0
|
|
20241114,140200,315509010,8860,8840,8860,8840,982
|
|
20241114,140100,306820710,8860,8860,8860,8860,0
|
|
20241114,140000,306820710,8860,8860,8860,8860,0
|
|
20241114,135900,306820710,8860,8860,8860,8860,0
|
|
20241114,135800,306820710,8860,8860,8860,8860,59
|
|
20241114,135700,306297970,8840,8860,8860,8840,20
|
|
20241114,135600,306121010,8860,8860,8860,8860,0
|
|
20241114,135500,306121010,8860,8850,8860,8850,2
|
|
20241114,135400,306103300,8820,8860,8860,8820,422
|
|
20241114,135300,302379750,8860,8860,8860,8860,0
|
|
20241114,135200,302379750,8860,8860,8860,8860,0
|
|
20241114,135100,302379750,8860,8820,8860,8820,285
|
|
20241114,135000,299866010,8820,8820,8820,8820,0
|
|
20241114,134900,299866010,8820,8820,8820,8820,0
|
|
20241114,134800,299866010,8820,8820,8820,8820,0
|
|
20241114,134700,299866010,8820,8820,8820,8820,0
|
|
20241114,134600,299866010,8820,8820,8820,8820,0
|
|
20241114,134500,299866010,8820,8810,8820,8810,483
|
|
20241114,134400,295610770,8810,8810,8810,8810,100
|
|
20241114,134300,294729770,8820,8820,8820,8820,0
|
|
20241114,134200,294729770,8820,8820,8820,8820,0
|
|
20241114,134100,294729770,8820,8820,8820,8820,0
|
|
20241114,134000,294729770,8820,8820,8820,8820,396
|
|
20241114,133900,291237050,8820,8820,8820,8820,655
|
|
20241114,133800,285459950,8820,8850,8850,8820,188
|
|
20241114,133700,283800340,8860,8870,8870,8860,457
|
|
20241114,133600,279750690,8870,8870,8870,8870,1
|
|
20241114,133500,279741820,8860,8860,8860,8860,5
|
|
20241114,133400,279697520,8860,8860,8860,8860,0
|
|
20241114,133300,279697520,8860,8860,8860,8860,2
|
|
20241114,133200,279679800,8890,8890,8890,8890,1
|
|
20241114,133100,279670910,8880,8880,8880,8880,1
|
|
20241114,133000,279662030,8890,8890,8890,8890,0
|
|
20241114,132900,279662030,8890,8890,8890,8890,0
|
|
20241114,132800,279662030,8890,8890,8890,8890,0
|
|
20241114,132700,279662030,8890,8890,8890,8890,0
|
|
20241114,132600,279662030,8890,8890,8890,8890,50
|
|
20241114,132500,279217530,8900,8900,8900,8900,0
|
|
20241114,132400,279217530,8900,8900,8900,8900,0
|
|
20241114,132300,279217530,8900,8900,8900,8900,0
|
|
20241114,132200,279217530,8900,8880,8900,8850,1135
|
|
20241114,132100,269128390,8880,8880,8880,8880,2
|
|
20241114,132000,269110630,8850,8850,8850,8850,0
|
|
20241114,131900,269110630,8850,8850,8850,8850,0
|
|
20241114,131800,269110630,8850,8850,8850,8850,0
|
|
20241114,131700,269110630,8850,8850,8850,8850,1
|
|
20241114,131600,269101780,8900,8900,8900,8900,30
|
|
20241114,131500,268834780,8900,8890,8900,8890,4
|
|
20241114,131400,268799210,8890,8890,8890,8890,0
|
|
20241114,131300,268799210,8890,8890,8890,8890,0
|
|
20241114,131200,268799210,8890,8860,8890,8860,948
|
|
20241114,131100,260386470,8860,8820,8860,8820,17
|
|
20241114,131000,260235890,8860,8860,8860,8860,1
|
|
20241114,130900,260227030,8820,8830,8830,8820,3
|
|
20241114,130800,260200550,8860,8860,8860,8860,1
|
|
20241114,130700,260191690,8870,8870,8870,8870,10
|
|
20241114,130600,260102990,8870,8870,8870,8870,0
|
|
20241114,130500,260102990,8870,8850,8870,8850,186
|
|
20241114,130400,258456830,8820,8820,8820,8820,0
|
|
20241114,130300,258456830,8820,8830,8830,8820,7
|
|
20241114,130200,258395050,8850,8850,8850,8850,19
|
|
20241114,130100,258226900,8850,8850,8850,8850,0
|
|
20241114,130000,258226900,8850,8850,8850,8850,0
|
|
20241114,125900,258226900,8850,8850,8850,8850,1
|
|
20241114,125800,258218050,8840,8830,8840,8830,2
|
|
20241114,125700,258200380,8820,8820,8820,8820,0
|
|
20241114,125600,258200380,8820,8830,8830,8820,31
|
|
20241114,125500,257926860,8850,8850,8850,8850,1
|
|
20241114,125400,257918010,8820,8820,8820,8820,0
|
|
20241114,125300,257918010,8820,8820,8820,8820,1
|
|
20241114,125200,257909190,8800,8810,8810,8800,24
|
|
20241114,125100,257697760,8800,8800,8800,8800,0
|
|
20241114,125000,257697760,8800,8810,8810,8800,3
|
|
20241114,124900,257671350,8850,8850,8850,8850,1
|
|
20241114,124800,257662500,8800,8800,8800,8800,0
|
|
20241114,124700,257662500,8800,8840,8840,8800,103
|
|
20241114,124600,256752020,8800,8800,8800,8800,0
|
|
20241114,124500,256752020,8800,8800,8800,8800,1
|
|
20241114,124400,256743220,8840,8840,8840,8840,1
|
|
20241114,124300,256734380,8800,8800,8800,8800,37
|
|
20241114,124200,256408780,8790,8790,8790,8790,0
|
|
20241114,124100,256408780,8790,8800,8800,8790,609
|
|
20241114,124000,251050670,8790,8790,8790,8790,0
|
|
20241114,123900,251050670,8790,8790,8790,8790,0
|
|
20241114,123800,251050670,8790,8790,8790,8790,0
|
|
20241114,123700,251050670,8790,8790,8790,8790,1
|
|
20241114,123600,251041880,8850,8850,8850,8850,0
|
|
20241114,123500,251041880,8850,8850,8850,8850,100
|
|
20241114,123400,250156880,8850,8850,8850,8850,0
|
|
20241114,123300,250156880,8850,8850,8850,8850,100
|
|
20241114,123200,249271880,8850,8850,8850,8850,0
|
|
20241114,123100,249271880,8850,8850,8850,8850,0
|
|
20241114,123000,249271880,8850,8850,8850,8850,0
|
|
20241114,122900,249271880,8850,8850,8850,8850,1
|
|
20241114,122800,249263030,8770,8770,8770,8770,3
|
|
20241114,122700,249236720,8780,8790,8790,8770,203
|
|
20241114,122600,247454530,8800,8800,8800,8800,0
|
|
20241114,122500,247454530,8800,8810,8810,8800,10
|
|
20241114,122400,247366460,8860,8860,8860,8860,50
|
|
20241114,122300,246923460,8780,8790,8790,8780,250
|
|
20241114,122200,244728430,8780,8780,8780,8780,84
|
|
20241114,122100,243990910,8780,8780,8780,8780,0
|
|
20241114,122000,243990910,8780,8780,8780,8780,0
|
|
20241114,121900,243990910,8780,8780,8780,8780,36
|
|
20241114,121800,243674830,8860,8860,8860,8860,0
|
|
20241114,121700,243674830,8860,8860,8860,8860,0
|
|
20241114,121600,243674830,8860,8780,8860,8780,6
|
|
20241114,121500,243621910,8760,8870,8870,8760,273
|
|
20241114,121400,241209320,8870,8870,8870,8870,10
|
|
20241114,121300,241120620,8870,8870,8870,8870,5
|
|
20241114,121200,241076270,8880,8880,8880,8880,0
|
|
20241114,121100,241076270,8880,8880,8880,8880,0
|
|
20241114,121000,241076270,8880,8880,8880,8870,200
|
|
20241114,120900,239302240,8880,8870,8890,8870,111
|
|
20241114,120800,238316120,8870,8870,8870,8870,1
|
|
20241114,120700,238307250,8870,8850,8870,8850,523
|
|
20241114,120600,233678660,8790,8790,8790,8790,5
|
|
20241114,120500,233634710,8790,8790,8790,8790,0
|
|
20241114,120400,233634710,8790,8790,8790,8790,0
|
|
20241114,120300,233634710,8790,8790,8790,8790,0
|
|
20241114,120200,233634710,8790,8790,8790,8790,0
|
|
20241114,120100,233634710,8790,8790,8790,8790,2
|
|
20241114,120000,233617130,8790,8790,8790,8790,0
|
|
20241114,115900,233617130,8790,8790,8790,8790,0
|
|
20241114,115800,233617130,8790,8790,8790,8790,0
|
|
20241114,115700,233617130,8790,8790,8790,8790,0
|
|
20241114,115600,233617130,8790,8790,8790,8790,147
|
|
20241114,115500,232325000,8790,8790,8790,8790,15
|
|
20241114,115400,232193150,8790,8750,8790,8750,13
|
|
20241114,115300,232079200,8750,8750,8750,8750,68
|
|
20241114,115200,231484200,8750,8770,8790,8750,228
|
|
20241114,115100,229486060,8770,8790,8790,8770,84
|
|
20241114,115000,228749360,8780,8780,8780,8780,0
|
|
20241114,114900,228749360,8780,8780,8780,8780,213
|
|
20241114,114800,226879220,8790,8780,8790,8780,9
|
|
20241114,114700,226800150,8780,8790,8790,8780,72
|
|
20241114,114600,226167850,8790,8790,8790,8790,0
|
|
20241114,114500,226167850,8790,8820,8820,8780,1599
|
|
20241114,114400,212097630,8810,8810,8810,8810,438
|
|
20241114,114300,208238850,8820,8820,8820,8820,1
|
|
20241114,114200,208230030,8820,8820,8820,8820,23
|
|
20241114,114100,208027170,8820,8820,8820,8820,128
|
|
20241114,114000,206898210,8850,8850,8850,8850,10
|
|
20241114,113900,206809710,8850,8850,8850,8850,1
|
|
20241114,113800,206800860,8820,8820,8820,8820,0
|
|
20241114,113700,206800860,8820,8820,8820,8820,210
|
|
20241114,113600,204948660,8850,8850,8850,8850,1
|
|
20241114,113500,204939810,8850,8850,8850,8850,1
|
|
20241114,113400,204930960,8830,8830,8830,8830,112
|
|
20241114,113300,203942000,8840,8840,8840,8840,200
|
|
20241114,113200,202174000,8840,8840,8840,8840,1
|
|
20241114,113100,202165160,8840,8840,8840,8840,696
|
|
20241114,113000,196012520,8840,8850,8850,8840,16
|
|
20241114,112900,195871070,8840,8840,8840,8840,0
|
|
20241114,112800,195871070,8840,8840,8840,8840,122
|
|
20241114,112700,194792590,8840,8840,8840,8840,10
|
|
20241114,112600,194704190,8840,8840,8840,8840,262
|
|
20241114,112500,192388110,8840,8850,8850,8840,766
|
|
20241114,112400,185616660,8850,8850,8850,8850,360
|
|
20241114,112300,182430660,8850,8880,8880,8850,734
|
|
20241114,112200,175931420,8900,8900,8900,8900,0
|
|
20241114,112100,175931420,8900,8900,8900,8900,0
|
|
20241114,112000,175931420,8900,8900,8900,8900,1
|
|
20241114,111900,175922520,8880,8880,8880,8880,0
|
|
20241114,111800,175922520,8880,8880,8880,8870,315
|
|
20241114,111700,173125470,8860,8860,8860,8860,0
|
|
20241114,111600,173125470,8860,8860,8860,8860,70
|
|
20241114,111500,172505270,8880,8870,8880,8870,316
|
|
20241114,111400,169701040,8860,8860,8860,8860,46
|
|
20241114,111300,169293480,8850,8870,8870,8850,129
|
|
20241114,111200,168150300,8870,8880,8880,8870,51
|
|
20241114,111100,167697920,8870,8870,8870,8870,0
|
|
20241114,111000,167697920,8870,8870,8870,8870,251
|
|
20241114,110900,165471550,8870,8880,8880,8870,306
|
|
20241114,110800,162755270,8880,8880,8880,8880,1
|
|
20241114,110700,162746390,8880,8880,8880,8880,0
|
|
20241114,110600,162746390,8880,8880,8880,8880,228
|
|
20241114,110500,160721750,8880,8910,8910,8880,371
|
|
20241114,110400,157417580,8910,8910,8910,8910,38
|
|
20241114,110300,157079000,8910,8910,8910,8910,21
|
|
20241114,110200,156891890,8930,8930,8930,8930,0
|
|
20241114,110100,156891890,8930,8930,8930,8930,135
|
|
20241114,110000,155686340,8940,8950,8950,8940,551
|
|
20241114,105900,150759780,8940,8960,8960,8940,200
|
|
20241114,105800,148971180,8990,8930,8990,8930,2
|
|
20241114,105700,148953260,8990,8990,8990,8990,1
|
|
20241114,105600,148944270,8970,8960,8990,8960,480
|
|
20241114,105500,144638310,8960,8960,8960,8960,14
|
|
20241114,105400,144512870,8880,8940,8950,8880,520
|
|
20241114,105300,139861110,8860,8860,8860,8860,1
|
|
20241114,105200,139852250,8920,8920,8920,8920,0
|
|
20241114,105100,139852250,8920,8920,8920,8920,108
|
|
20241114,105000,138888890,8920,8920,8920,8850,482
|
|
20241114,104900,134604840,8920,8920,8920,8920,0
|
|
20241114,104800,134604840,8920,8920,8920,8920,50
|
|
20241114,104700,134158840,8920,8900,8920,8900,515
|
|
20241114,104600,129568580,8920,8920,8920,8920,18
|
|
20241114,104500,129408020,8910,8890,8910,8890,820
|
|
20241114,104400,122115440,8920,8890,8920,8890,11
|
|
20241114,104300,122017620,8890,8880,8890,8880,1387
|
|
20241114,104200,109689180,8820,8820,8820,8820,0
|
|
20241114,104100,109689180,8820,8830,8830,8820,701
|
|
20241114,104000,103501350,8830,8830,8830,8830,840
|
|
20241114,103900,96084150,8840,8890,8890,8840,317
|
|
20241114,103800,93281260,8850,8880,8880,8850,492
|
|
20241114,103700,88914150,8890,8890,8890,8890,0
|
|
20241114,103600,88914150,8890,8890,8890,8890,98
|
|
20241114,103500,88042930,8890,8970,8970,8890,4
|
|
20241114,103400,88007290,8910,8920,8920,8910,65
|
|
20241114,103300,87427670,8940,8990,8990,8940,61
|
|
20241114,103200,86882030,8990,8950,8990,8950,11
|
|
20241114,103100,86783540,8950,8950,8950,8950,22
|
|
20241114,103000,86586640,8920,8920,8920,8920,145
|
|
20241114,102900,85293240,8920,8920,8920,8920,0
|
|
20241114,102800,85293240,8920,8920,8920,8920,342
|
|
20241114,102700,82242600,8930,8930,8930,8930,134
|
|
20241114,102600,81045980,8930,8930,8930,8930,144
|
|
20241114,102500,79760060,8930,8950,8950,8930,348
|
|
20241114,102400,76646060,8950,9010,9010,8950,91
|
|
20241114,102300,75831540,8960,8960,8960,8960,50
|
|
20241114,102200,75383540,8960,8980,9010,8960,3
|
|
20241114,102100,75356590,9010,9020,9020,9010,125
|
|
20241114,102000,74229220,9020,8990,9030,8990,715
|
|
20241114,101900,67788110,8990,8960,8990,8960,826
|
|
20241114,101800,60380830,8930,8930,8960,8930,787
|
|
20241114,101700,53346010,8950,8910,8950,8910,3
|
|
20241114,101600,53319240,8910,8910,8910,8910,0
|
|
20241114,101500,53319240,8910,8960,8960,8910,44
|
|
20241114,101400,52926950,8960,8960,8970,8910,44
|
|
20241114,101300,52532730,8970,8950,8970,8950,131
|
|
20241114,101200,51358950,8950,8940,8950,8940,81
|
|
20241114,101100,50634640,8950,8950,8950,8950,2
|
|
20241114,101000,50616740,8950,8910,8950,8910,11
|
|
20241114,100900,50518690,8870,8800,8870,8800,71
|
|
20241114,100800,49892420,8800,8840,8890,8800,132
|
|
20241114,100700,48726340,8840,8860,8860,8840,1783
|
|
20241114,100600,32962640,8850,8890,8890,8850,873
|
|
20241114,100500,25210520,8890,9010,9010,8880,110
|
|
20241114,100400,24231800,9000,9000,9000,9000,156
|
|
20241114,100300,22827800,9040,8950,9040,8880,226
|
|
20241114,100200,20794520,8900,8840,8900,8800,518
|
|
20241114,100100,16219140,8800,8840,8840,8800,26
|
|
20241114,100000,15990240,8840,8800,8840,8800,1817
|