658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,195500,324071410,8430,8430,8430,8430,1964
|
|
20241113,195400,324071410,8430,8430,8430,8430,0
|
|
20241113,195300,324071410,8430,8430,8430,8430,0
|
|
20241113,195200,324071410,8430,8430,8430,8430,0
|
|
20241113,195100,324071410,8430,8430,8430,8430,0
|
|
20241113,195000,324071410,8430,8430,8430,8430,0
|
|
20241113,194900,324071410,8430,8430,8430,8430,0
|
|
20241113,194800,324071410,8430,8430,8430,8430,0
|
|
20241113,194700,324071410,8430,8430,8430,8430,0
|
|
20241113,194600,324071410,8430,8430,8430,8430,0
|
|
20241113,194500,324071410,8430,8430,8430,8430,0
|
|
20241113,194400,324071410,8430,8430,8430,8430,0
|
|
20241113,194300,324071410,8430,8430,8430,8430,0
|
|
20241113,194200,324071410,8430,8430,8430,8430,0
|
|
20241113,194100,324071410,8430,8430,8430,8430,0
|
|
20241113,194000,324071410,8430,8430,8430,8430,0
|
|
20241113,193900,324071410,8430,8430,8430,8430,0
|
|
20241113,193800,324071410,8430,8430,8430,8430,0
|
|
20241113,193700,324071410,8430,8430,8430,8430,0
|
|
20241113,193600,324071410,8430,8430,8430,8430,0
|
|
20241113,193500,324071410,8430,8430,8430,8430,0
|
|
20241113,193400,324071410,8430,8430,8430,8430,0
|
|
20241113,193300,324071410,8430,8430,8430,8430,0
|
|
20241113,193200,324071410,8430,8430,8430,8430,0
|
|
20241113,193100,324071410,8430,8430,8430,8430,0
|
|
20241113,193000,324071410,8430,8430,8430,8430,0
|
|
20241113,192900,324071410,8430,8430,8430,8430,0
|
|
20241113,192800,324071410,8430,8430,8430,8430,0
|
|
20241113,192700,324071410,8430,8430,8430,8430,0
|
|
20241113,192600,324071410,8430,8430,8430,8430,0
|
|
20241113,192500,324071410,8430,8430,8430,8430,1964
|
|
20241113,192400,324071410,8430,8430,8430,8430,0
|
|
20241113,192300,324071410,8430,8430,8430,8430,0
|
|
20241113,192200,324071410,8430,8430,8430,8430,0
|
|
20241113,192100,324071410,8430,8430,8430,8430,0
|
|
20241113,192000,324071410,8430,8430,8430,8430,0
|
|
20241113,191900,324071410,8430,8430,8430,8430,0
|
|
20241113,191800,324071410,8430,8430,8430,8430,0
|
|
20241113,191700,324071410,8430,8430,8430,8430,0
|
|
20241113,191600,324071410,8430,8430,8430,8430,0
|
|
20241113,191500,324071410,8430,8430,8430,8430,0
|
|
20241113,191400,324071410,8430,8430,8430,8430,0
|
|
20241113,191300,324071410,8430,8430,8430,8430,0
|
|
20241113,191200,324071410,8430,8430,8430,8430,0
|
|
20241113,191100,324071410,8430,8430,8430,8430,0
|
|
20241113,191000,324071410,8430,8430,8430,8430,0
|
|
20241113,190900,324071410,8430,8430,8430,8430,0
|
|
20241113,190800,324071410,8430,8430,8430,8430,0
|
|
20241113,190700,324071410,8430,8430,8430,8430,0
|
|
20241113,190600,324071410,8430,8430,8430,8430,0
|
|
20241113,190500,324071410,8430,8430,8430,8430,0
|
|
20241113,190400,324071410,8430,8430,8430,8430,0
|
|
20241113,190300,324071410,8430,8430,8430,8430,0
|
|
20241113,190200,324071410,8430,8430,8430,8430,0
|
|
20241113,190100,324071410,8430,8430,8430,8430,0
|
|
20241113,190000,324071410,8430,8430,8430,8430,0
|
|
20241113,185900,324071410,8430,8430,8430,8430,0
|
|
20241113,185800,324071410,8430,8430,8430,8430,0
|
|
20241113,185700,324071410,8430,8430,8430,8430,0
|
|
20241113,185600,324071410,8430,8430,8430,8430,0
|
|
20241113,185500,324071410,8430,8430,8430,8430,1964
|
|
20241113,185400,324071410,8430,8430,8430,8430,0
|
|
20241113,185300,324071410,8430,8430,8430,8430,0
|
|
20241113,185200,324071410,8430,8430,8430,8430,0
|
|
20241113,185100,324071410,8430,8430,8430,8430,0
|
|
20241113,185000,324071410,8430,8430,8430,8430,0
|
|
20241113,184900,324071410,8430,8430,8430,8430,0
|
|
20241113,184800,324071410,8430,8430,8430,8430,0
|
|
20241113,184700,324071410,8430,8430,8430,8430,0
|
|
20241113,184600,324071410,8430,8430,8430,8430,0
|
|
20241113,184500,324071410,8430,8430,8430,8430,0
|
|
20241113,184400,324071410,8430,8430,8430,8430,0
|
|
20241113,184300,324071410,8430,8430,8430,8430,0
|
|
20241113,184200,324071410,8430,8430,8430,8430,0
|
|
20241113,184100,324071410,8430,8430,8430,8430,0
|
|
20241113,184000,324071410,8430,8430,8430,8430,0
|
|
20241113,183900,324071410,8430,8430,8430,8430,0
|
|
20241113,183800,324071410,8430,8430,8430,8430,0
|
|
20241113,183700,324071410,8430,8430,8430,8430,0
|
|
20241113,183600,324071410,8430,8430,8430,8430,0
|
|
20241113,183500,324071410,8430,8430,8430,8430,0
|
|
20241113,183400,324071410,8430,8430,8430,8430,0
|
|
20241113,183300,324071410,8430,8430,8430,8430,0
|
|
20241113,183200,324071410,8430,8430,8430,8430,0
|
|
20241113,183100,324071410,8430,8430,8430,8430,0
|
|
20241113,183000,324071410,8430,8430,8430,8430,0
|
|
20241113,182900,324071410,8430,8430,8430,8430,0
|
|
20241113,182800,324071410,8430,8430,8430,8430,0
|
|
20241113,182700,324071410,8430,8430,8430,8430,0
|
|
20241113,182600,324071410,8430,8430,8430,8430,0
|
|
20241113,182500,324071410,8430,8430,8430,8430,1964
|
|
20241113,182400,324071410,8430,8430,8430,8430,0
|
|
20241113,182300,324071410,8430,8430,8430,8430,0
|
|
20241113,182200,324071410,8430,8430,8430,8430,0
|
|
20241113,182100,324071410,8430,8430,8430,8430,0
|
|
20241113,182000,324071410,8430,8430,8430,8430,0
|
|
20241113,181900,324071410,8430,8430,8430,8430,0
|
|
20241113,181800,324071410,8430,8430,8430,8430,0
|
|
20241113,181700,324071410,8430,8430,8430,8430,0
|
|
20241113,181600,324071410,8430,8430,8430,8430,0
|
|
20241113,181500,324071410,8430,8430,8430,8430,0
|
|
20241113,181400,324071410,8430,8430,8430,8430,0
|
|
20241113,181300,324071410,8430,8430,8430,8430,0
|
|
20241113,181200,324071410,8430,8430,8430,8430,0
|
|
20241113,181100,324071410,8430,8430,8430,8430,0
|
|
20241113,181000,324071410,8430,8430,8430,8430,0
|
|
20241113,180900,324071410,8430,8430,8430,8430,0
|
|
20241113,180800,324071410,8430,8430,8430,8430,0
|
|
20241113,180700,324071410,8430,8430,8430,8430,0
|
|
20241113,180600,324071410,8430,8430,8430,8430,0
|
|
20241113,180500,324071410,8430,8430,8430,8430,0
|
|
20241113,180400,324071410,8430,8430,8430,8430,0
|
|
20241113,180300,324071410,8430,8430,8430,8430,0
|
|
20241113,180200,324071410,8430,8430,8430,8430,0
|
|
20241113,180100,324071410,8430,8430,8430,8430,0
|
|
20241113,180000,324071410,8430,8430,8430,8430,0
|
|
20241113,175900,324071410,8430,8430,8430,8430,0
|
|
20241113,175800,324071410,8430,8430,8430,8430,0
|
|
20241113,175700,324071410,8430,8430,8430,8430,0
|
|
20241113,175600,324071410,8430,8430,8430,8430,0
|
|
20241113,175500,324071410,8430,8430,8430,8430,1964
|
|
20241113,175400,324071410,8430,8430,8430,8430,0
|
|
20241113,175300,324071410,8430,8430,8430,8430,0
|
|
20241113,175200,324071410,8430,8430,8430,8430,0
|
|
20241113,175100,324071410,8430,8430,8430,8430,0
|
|
20241113,175000,324071410,8430,8430,8430,8430,0
|
|
20241113,174900,324071410,8430,8430,8430,8430,0
|
|
20241113,174800,324071410,8430,8430,8430,8430,0
|
|
20241113,174700,324071410,8430,8430,8430,8430,0
|
|
20241113,174600,324071410,8430,8430,8430,8430,0
|
|
20241113,174500,324071410,8430,8430,8430,8430,0
|
|
20241113,174400,324071410,8430,8430,8430,8430,0
|
|
20241113,174300,324071410,8430,8430,8430,8430,0
|
|
20241113,174200,324071410,8430,8430,8430,8430,0
|
|
20241113,174100,324071410,8430,8430,8430,8430,0
|
|
20241113,174000,324071410,8430,8430,8430,8430,0
|
|
20241113,173900,324071410,8430,8430,8430,8430,0
|
|
20241113,173800,324071410,8430,8430,8430,8430,0
|
|
20241113,173700,324071410,8430,8430,8430,8430,0
|
|
20241113,173600,324071410,8430,8430,8430,8430,0
|
|
20241113,173500,324071410,8430,8430,8430,8430,0
|
|
20241113,173400,324071410,8430,8430,8430,8430,0
|
|
20241113,173300,324071410,8430,8430,8430,8430,0
|
|
20241113,173200,324071410,8430,8430,8430,8430,0
|
|
20241113,173100,324071410,8430,8430,8430,8430,0
|
|
20241113,173000,324071410,8430,8430,8430,8430,0
|
|
20241113,172900,324071410,8430,8430,8430,8430,0
|
|
20241113,172800,324071410,8430,8430,8430,8430,0
|
|
20241113,172700,324071410,8430,8430,8430,8430,0
|
|
20241113,172600,324071410,8430,8430,8430,8430,0
|
|
20241113,172500,324071410,8430,8430,8430,8430,1964
|
|
20241113,172400,324071410,8430,8430,8430,8430,0
|
|
20241113,172300,324071410,8430,8430,8430,8430,0
|
|
20241113,172200,324071410,8430,8430,8430,8430,0
|
|
20241113,172100,324071410,8430,8430,8430,8430,0
|
|
20241113,172000,324071410,8430,8430,8430,8430,0
|
|
20241113,171900,324071410,8430,8430,8430,8430,0
|
|
20241113,171800,324071410,8430,8430,8430,8430,0
|
|
20241113,171700,324071410,8430,8430,8430,8430,0
|
|
20241113,171600,324071410,8430,8430,8430,8430,0
|
|
20241113,171500,324071410,8430,8430,8430,8430,0
|
|
20241113,171400,324071410,8430,8430,8430,8430,0
|
|
20241113,171300,324071410,8430,8430,8430,8430,0
|
|
20241113,171200,324071410,8430,8430,8430,8430,0
|
|
20241113,171100,324071410,8430,8430,8430,8430,0
|
|
20241113,171000,324071410,8430,8430,8430,8430,0
|
|
20241113,170900,324071410,8430,8430,8430,8430,0
|
|
20241113,170800,324071410,8430,8430,8430,8430,0
|
|
20241113,170700,324071410,8430,8430,8430,8430,0
|
|
20241113,170600,324071410,8430,8430,8430,8430,0
|
|
20241113,170500,324071410,8430,8430,8430,8430,0
|
|
20241113,170400,324071410,8430,8430,8430,8430,0
|
|
20241113,170300,324071410,8430,8430,8430,8430,0
|
|
20241113,170200,324071410,8430,8430,8430,8430,0
|
|
20241113,170100,324071410,8430,8430,8430,8430,0
|
|
20241113,170000,324071410,8430,8430,8430,8430,0
|
|
20241113,165900,324071410,8430,8430,8430,8430,0
|
|
20241113,165800,324071410,8430,8430,8430,8430,0
|
|
20241113,165700,324071410,8430,8430,8430,8430,0
|
|
20241113,165600,324071410,8430,8430,8430,8430,0
|
|
20241113,165500,324071410,8430,8430,8430,8430,1964
|
|
20241113,165400,324071410,8430,8430,8430,8430,0
|
|
20241113,165300,324071410,8430,8430,8430,8430,0
|
|
20241113,165200,324071410,8430,8430,8430,8430,0
|
|
20241113,165100,324071410,8430,8430,8430,8430,0
|
|
20241113,165000,324071410,8430,8430,8430,8430,0
|
|
20241113,164900,324071410,8430,8430,8430,8430,0
|
|
20241113,164800,324071410,8430,8430,8430,8430,0
|
|
20241113,164700,324071410,8430,8430,8430,8430,0
|
|
20241113,164600,324071410,8430,8430,8430,8430,0
|
|
20241113,164500,324071410,8430,8430,8430,8430,0
|
|
20241113,164400,324071410,8430,8430,8430,8430,0
|
|
20241113,164300,324071410,8430,8430,8430,8430,0
|
|
20241113,164200,324071410,8430,8430,8430,8430,0
|
|
20241113,164100,324071410,8430,8430,8430,8430,0
|
|
20241113,164000,324071410,8430,8430,8430,8430,0
|
|
20241113,163900,324071410,8430,8430,8430,8430,0
|
|
20241113,163800,324071410,8430,8430,8430,8430,0
|
|
20241113,163700,324071410,8430,8430,8430,8430,0
|
|
20241113,163600,324071410,8430,8430,8430,8430,0
|
|
20241113,163500,324071410,8430,8430,8430,8430,0
|
|
20241113,163400,324071410,8430,8430,8430,8430,0
|
|
20241113,163300,324071410,8430,8430,8430,8430,0
|
|
20241113,163200,324071410,8430,8430,8430,8430,0
|
|
20241113,163100,324071410,8430,8430,8430,8430,0
|
|
20241113,163000,324071410,8430,8430,8430,8430,0
|
|
20241113,162900,324071410,8430,8430,8430,8430,0
|
|
20241113,162800,324071410,8430,8430,8430,8430,0
|
|
20241113,162700,324071410,8430,8430,8430,8430,0
|
|
20241113,162600,324071410,8430,8430,8430,8430,0
|
|
20241113,162500,324071410,8430,8430,8430,8430,1964
|
|
20241113,162400,324071410,8430,8430,8430,8430,0
|
|
20241113,162300,324071410,8430,8430,8430,8430,0
|
|
20241113,162200,324071410,8430,8430,8430,8430,0
|
|
20241113,162100,324071410,8430,8430,8430,8430,0
|
|
20241113,162000,324071410,8430,8430,8430,8430,0
|
|
20241113,161900,324071410,8430,8430,8430,8430,0
|
|
20241113,161800,324071410,8430,8430,8430,8430,0
|
|
20241113,161700,324071410,8430,8430,8430,8430,0
|
|
20241113,161600,324071410,8430,8430,8430,8430,0
|
|
20241113,161500,324071410,8430,8430,8430,8430,0
|
|
20241113,161400,324071410,8430,8430,8430,8430,0
|
|
20241113,161300,324071410,8430,8430,8430,8430,0
|
|
20241113,161200,324071410,8430,8430,8430,8430,0
|
|
20241113,161100,324071410,8430,8430,8430,8430,0
|
|
20241113,161000,324071410,8430,8430,8430,8430,0
|
|
20241113,160900,324071410,8430,8430,8430,8430,0
|
|
20241113,160800,324071410,8430,8430,8430,8430,0
|
|
20241113,160700,324071410,8430,8430,8430,8430,0
|
|
20241113,160600,324071410,8430,8430,8430,8430,0
|
|
20241113,160500,324071410,8430,8430,8430,8430,0
|
|
20241113,160400,324071410,8430,8430,8430,8430,0
|
|
20241113,160300,324071410,8430,8430,8430,8430,0
|
|
20241113,160200,324071410,8430,8430,8430,8430,0
|
|
20241113,160100,324071410,8430,8430,8430,8430,0
|
|
20241113,160000,324071410,8430,8430,8430,8430,0
|
|
20241113,155900,324071410,8430,8430,8430,8430,0
|
|
20241113,155800,324071410,8430,8430,8430,8430,0
|
|
20241113,155700,324071410,8430,8430,8430,8430,0
|
|
20241113,155600,324071410,8430,8430,8430,8430,0
|
|
20241113,155500,324071410,8430,8430,8430,8430,1964
|
|
20241113,155400,324071410,8430,8430,8430,8430,0
|
|
20241113,155300,324071410,8430,8430,8430,8430,0
|
|
20241113,155200,324071410,8430,8430,8430,8430,0
|
|
20241113,155100,324071410,8430,8430,8430,8430,0
|
|
20241113,155000,324071410,8430,8430,8430,8430,0
|
|
20241113,154900,324071410,8430,8430,8430,8430,0
|
|
20241113,154800,324071410,8430,8430,8430,8430,0
|
|
20241113,154700,324071410,8430,8430,8430,8430,0
|
|
20241113,154600,324071410,8430,8430,8430,8430,0
|
|
20241113,154500,324071410,8430,8430,8430,8430,0
|
|
20241113,154400,324071410,8430,8430,8430,8430,0
|
|
20241113,154300,324071410,8430,8430,8430,8430,0
|
|
20241113,154200,324071410,8430,8430,8430,8430,0
|
|
20241113,154100,324071410,8430,8430,8430,8430,0
|
|
20241113,154000,324071410,8430,8430,8430,8430,0
|
|
20241113,153900,324071410,8430,8430,8430,8430,0
|
|
20241113,153800,324071410,8430,8430,8430,8430,0
|
|
20241113,153700,324071410,8430,8430,8430,8430,0
|
|
20241113,153600,324071410,8430,8430,8430,8430,0
|
|
20241113,153500,324071410,8430,8430,8430,8430,0
|
|
20241113,153400,324071410,8430,8430,8430,8430,0
|
|
20241113,153300,324071410,8430,8430,8430,8430,0
|
|
20241113,153200,324071410,8430,8430,8430,8430,0
|
|
20241113,153100,324071410,8430,8430,8430,8430,0
|
|
20241113,153000,324071410,8430,8430,8430,8430,1964
|
|
20241113,152900,307514890,8430,8430,8430,8430,0
|
|
20241113,152800,307514890,8430,8430,8430,8430,0
|
|
20241113,152700,307514890,8430,8430,8430,8430,0
|
|
20241113,152600,307514890,8430,8430,8430,8430,0
|
|
20241113,152500,307514890,8430,8430,8430,8430,0
|
|
20241113,152400,307514890,8430,8430,8430,8430,0
|
|
20241113,152300,307514890,8430,8430,8430,8430,0
|
|
20241113,152200,307514890,8430,8430,8430,8430,0
|
|
20241113,152100,307514890,8430,8430,8430,8430,0
|
|
20241113,152000,307514890,8430,8430,8430,8430,0
|
|
20241113,151900,307514890,8430,8430,8430,8430,0
|
|
20241113,151800,307514890,8430,8430,8430,8430,0
|
|
20241113,151700,307514890,8430,8400,8430,8400,416
|
|
20241113,151600,304020400,8400,8400,8400,8400,0
|
|
20241113,151500,304020400,8400,8400,8400,8400,0
|
|
20241113,151400,304020400,8400,8400,8400,8400,28
|
|
20241113,151300,303785200,8400,8430,8430,8400,359
|
|
20241113,151200,300769150,8430,8430,8430,8430,0
|
|
20241113,151100,300769150,8430,8430,8430,8430,0
|
|
20241113,151000,300769150,8430,8430,8430,8430,0
|
|
20241113,150900,300769150,8430,8430,8430,8430,0
|
|
20241113,150800,300769150,8430,8430,8430,8430,46
|
|
20241113,150700,300381370,8430,8430,8430,8430,0
|
|
20241113,150600,300381370,8430,8430,8430,8430,0
|
|
20241113,150500,300381370,8430,8430,8430,8430,0
|
|
20241113,150400,300381370,8430,8430,8430,8430,105
|
|
20241113,150300,299496220,8420,8420,8420,8420,30
|
|
20241113,150200,299243620,8430,8430,8430,8430,28
|
|
20241113,150100,299007580,8400,8400,8400,8400,0
|
|
20241113,150000,299007580,8400,8400,8400,8400,23
|
|
20241113,145900,298814380,8400,8400,8400,8400,36
|
|
20241113,145800,298511980,8410,8400,8410,8400,44
|
|
20241113,145700,298142270,8400,8400,8400,8400,40
|
|
20241113,145600,297806270,8400,8390,8400,8380,800
|
|
20241113,145500,291086660,8400,8390,8400,8390,54
|
|
20241113,145400,290633300,8420,8400,8420,8400,35
|
|
20241113,145300,290339270,8400,8410,8410,8400,58
|
|
20241113,145200,289851690,8420,8420,8420,8420,116
|
|
20241113,145100,288874970,8420,8420,8420,8420,701
|
|
20241113,145000,282972550,8430,8430,8430,8430,17
|
|
20241113,144900,282829240,8430,8430,8430,8430,268
|
|
20241113,144800,280570000,8430,8430,8430,8430,788
|
|
20241113,144700,273927160,8430,8430,8430,8430,1864
|
|
20241113,144600,258213640,8440,8440,8440,8440,34
|
|
20241113,144500,257926680,8440,8440,8440,8440,17
|
|
20241113,144400,257783200,8440,8440,8440,8440,16
|
|
20241113,144300,257648160,8440,8430,8440,8430,37
|
|
20241113,144200,257336210,8430,8430,8430,8430,116
|
|
20241113,144100,256358330,8430,8440,8440,8430,865
|
|
20241113,144000,249065330,8440,8440,8440,8440,30
|
|
20241113,143900,248812130,8490,8450,8490,8450,53
|
|
20241113,143800,248362730,8450,8440,8450,8440,16
|
|
20241113,143700,248227540,8430,8430,8430,8430,653
|
|
20241113,143600,242722750,8440,8440,8440,8430,1380
|
|
20241113,143500,231082520,8440,8440,8450,8440,47
|
|
20241113,143400,230685790,8450,8450,8450,8450,530
|
|
20241113,143300,226207290,8460,8450,8460,8450,40
|
|
20241113,143200,225869220,8450,8450,8450,8450,33
|
|
20241113,143100,225590370,8460,8460,8460,8460,39
|
|
20241113,143000,225260430,8460,8470,8470,8460,20
|
|
20241113,142900,225091200,8480,8480,8480,8480,0
|
|
20241113,142800,225091200,8480,8500,8500,8480,1782
|
|
20241113,142700,209944320,8510,8510,8510,8510,176
|
|
20241113,142600,208446560,8510,8470,8510,8470,471
|
|
20241113,142500,204442900,8460,8470,8470,8460,97
|
|
20241113,142400,203621830,8470,8470,8470,8470,22
|
|
20241113,142300,203435490,8470,8460,8470,8460,51
|
|
20241113,142200,203003700,8460,8460,8460,8460,17
|
|
20241113,142100,202859880,8470,8470,8470,8470,21
|
|
20241113,142000,202682010,8460,8460,8460,8460,0
|
|
20241113,141900,202682010,8460,8460,8460,8460,0
|
|
20241113,141800,202682010,8460,8460,8460,8460,19
|
|
20241113,141700,202521270,8460,8460,8460,8460,0
|
|
20241113,141600,202521270,8460,8460,8460,8460,0
|
|
20241113,141500,202521270,8460,8460,8460,8450,153
|
|
20241113,141400,201226940,8460,8460,8460,8460,0
|
|
20241113,141300,201226940,8460,8460,8460,8460,0
|
|
20241113,141200,201226940,8460,8460,8460,8460,3
|
|
20241113,141100,201201560,8480,8480,8480,8480,0
|
|
20241113,141000,201201560,8480,8480,8480,8480,2
|
|
20241113,140900,201184600,8480,8480,8480,8480,1
|
|
20241113,140800,201176120,8480,8480,8480,8480,100
|
|
20241113,140700,200328120,8490,8490,8490,8490,34
|
|
20241113,140600,200039460,8490,8470,8490,8470,98
|
|
20241113,140500,199208080,8460,8460,8460,8460,21
|
|
20241113,140400,199030420,8460,8460,8460,8460,510
|
|
20241113,140300,194715820,8470,8480,8480,8470,43
|
|
20241113,140200,194351330,8490,8490,8490,8490,3
|
|
20241113,140100,194325860,8480,8480,8480,8480,52
|
|
20241113,140000,193884900,8500,8500,8500,8500,0
|
|
20241113,135900,193884900,8500,8500,8500,8500,36
|
|
20241113,135800,193578900,8500,8500,8500,8500,0
|
|
20241113,135700,193578900,8500,8500,8500,8500,0
|
|
20241113,135600,193578900,8500,8500,8500,8500,2
|
|
20241113,135500,193561900,8510,8510,8510,8510,18
|
|
20241113,135400,193408720,8550,8550,8550,8550,0
|
|
20241113,135300,193408720,8550,8550,8550,8550,2
|
|
20241113,135200,193391620,8580,8580,8580,8580,0
|
|
20241113,135100,193391620,8580,8580,8580,8580,0
|
|
20241113,135000,193391620,8580,8580,8580,8580,0
|
|
20241113,134900,193391620,8580,8580,8580,8580,0
|
|
20241113,134800,193391620,8580,8580,8580,8580,0
|
|
20241113,134700,193391620,8580,8580,8580,8580,0
|
|
20241113,134600,193391620,8580,8580,8580,8580,0
|
|
20241113,134500,193391620,8580,8580,8580,8580,0
|
|
20241113,134400,193391620,8580,8580,8580,8580,0
|
|
20241113,134300,193391620,8580,8580,8580,8580,0
|
|
20241113,134200,193391620,8580,8580,8580,8580,0
|
|
20241113,134100,193391620,8580,8570,8580,8570,11
|
|
20241113,134000,193297340,8570,8540,8570,8540,111
|
|
20241113,133900,192347600,8550,8550,8550,8550,0
|
|
20241113,133800,192347600,8550,8550,8550,8550,0
|
|
20241113,133700,192347600,8550,8550,8550,8550,1
|
|
20241113,133600,192339050,8580,8580,8580,8580,0
|
|
20241113,133500,192339050,8580,8580,8580,8580,0
|
|
20241113,133400,192339050,8580,8580,8580,8580,0
|
|
20241113,133300,192339050,8580,8580,8580,8580,0
|
|
20241113,133200,192339050,8580,8580,8580,8580,0
|
|
20241113,133100,192339050,8580,8540,8580,8540,547
|
|
20241113,133000,187656450,8540,8540,8540,8540,0
|
|
20241113,132900,187656450,8540,8510,8540,8510,117
|
|
20241113,132800,186658490,8510,8510,8510,8510,0
|
|
20241113,132700,186658490,8510,8510,8510,8510,14
|
|
20241113,132600,186539350,8510,8490,8510,8490,119
|
|
20241113,132500,185528020,8490,8500,8500,8490,15
|
|
20241113,132400,185400570,8500,8500,8500,8500,5
|
|
20241113,132300,185358070,8500,8500,8500,8500,8
|
|
20241113,132200,185290070,8490,8470,8490,8470,111
|
|
20241113,132100,184348620,8470,8470,8470,8470,16
|
|
20241113,132000,184213100,8450,8450,8450,8450,0
|
|
20241113,131900,184213100,8450,8470,8470,8450,78
|
|
20241113,131800,183552890,8450,8450,8450,8450,0
|
|
20241113,131700,183552890,8450,8460,8460,8450,445
|
|
20241113,131600,179790640,8460,8460,8460,8460,129
|
|
20241113,131500,178699300,8480,8480,8480,8480,0
|
|
20241113,131400,178699300,8480,8470,8480,8460,16
|
|
20241113,131300,178563850,8470,8460,8470,8460,66
|
|
20241113,131200,178005030,8460,8470,8470,8460,87
|
|
20241113,131100,177268990,8480,8480,8480,8480,0
|
|
20241113,131000,177268990,8480,8470,8480,8470,100
|
|
20241113,130900,176421460,8470,8470,8470,8470,0
|
|
20241113,130800,176421460,8470,8470,8470,8470,0
|
|
20241113,130700,176421460,8470,8470,8470,8470,0
|
|
20241113,130600,176421460,8470,8470,8470,8470,0
|
|
20241113,130500,176421460,8470,8470,8470,8470,0
|
|
20241113,130400,176421460,8470,8470,8470,8470,15
|
|
20241113,130300,176294410,8470,8470,8470,8470,19
|
|
20241113,130200,176133480,8470,8470,8470,8470,25
|
|
20241113,130100,175921730,8480,8480,8480,8480,14
|
|
20241113,130000,175803010,8480,8480,8480,8480,0
|
|
20241113,125900,175803010,8480,8480,8480,8480,0
|
|
20241113,125800,175803010,8480,8480,8480,8480,0
|
|
20241113,125700,175803010,8480,8480,8480,8480,22
|
|
20241113,125600,175616450,8490,8490,8490,8490,0
|
|
20241113,125500,175616450,8490,8490,8490,8490,10
|
|
20241113,125400,175531550,8490,8490,8490,8490,0
|
|
20241113,125300,175531550,8490,8490,8490,8490,0
|
|
20241113,125200,175531550,8490,8470,8490,8470,362
|
|
20241113,125100,172462510,8460,8460,8460,8460,25
|
|
20241113,125000,172251010,8460,8460,8460,8460,0
|
|
20241113,124900,172251010,8460,8460,8460,8460,45
|
|
20241113,124800,171870310,8460,8460,8460,8460,21
|
|
20241113,124700,171692650,8480,8480,8480,8480,0
|
|
20241113,124600,171692650,8480,8480,8480,8480,0
|
|
20241113,124500,171692650,8480,8480,8480,8480,0
|
|
20241113,124400,171692650,8480,8480,8480,8480,0
|
|
20241113,124300,171692650,8480,8480,8480,8480,0
|
|
20241113,124200,171692650,8480,8480,8480,8480,9
|
|
20241113,124100,171616330,8490,8490,8490,8490,0
|
|
20241113,124000,171616330,8490,8490,8490,8490,3
|
|
20241113,123900,171590860,8490,8490,8490,8490,0
|
|
20241113,123800,171590860,8490,8490,8490,8490,21
|
|
20241113,123700,171412570,8500,8500,8500,8500,0
|
|
20241113,123600,171412570,8500,8500,8500,8500,0
|
|
20241113,123500,171412570,8500,8500,8500,8500,19
|
|
20241113,123400,171251070,8500,8500,8500,8500,27
|
|
20241113,123300,171021570,8520,8520,8520,8520,0
|
|
20241113,123200,171021570,8520,8520,8520,8520,3
|
|
20241113,123100,170996010,8520,8520,8520,8520,0
|
|
20241113,123000,170996010,8520,8520,8520,8520,1
|
|
20241113,122900,170987490,8520,8520,8520,8520,100
|
|
20241113,122800,170135490,8520,8520,8520,8520,0
|
|
20241113,122700,170135490,8520,8520,8520,8520,0
|
|
20241113,122600,170135490,8520,8520,8520,8520,0
|
|
20241113,122500,170135490,8520,8520,8520,8520,127
|
|
20241113,122400,169053450,8520,8520,8520,8520,2
|
|
20241113,122300,169036410,8510,8480,8510,8480,256
|
|
20241113,122200,166861630,8480,8480,8480,8480,0
|
|
20241113,122100,166861630,8480,8480,8480,8480,0
|
|
20241113,122000,166861630,8480,8480,8480,8480,22
|
|
20241113,121900,166675070,8490,8490,8490,8490,1
|
|
20241113,121800,166666580,8480,8480,8480,8480,0
|
|
20241113,121700,166666580,8480,8480,8480,8480,0
|
|
20241113,121600,166666580,8480,8480,8480,8480,21
|
|
20241113,121500,166488500,8480,8480,8480,8480,35
|
|
20241113,121400,166191700,8460,8460,8460,8460,400
|
|
20241113,121300,162807700,8490,8490,8490,8490,0
|
|
20241113,121200,162807700,8490,8490,8490,8490,0
|
|
20241113,121100,162807700,8490,8490,8490,8490,0
|
|
20241113,121000,162807700,8490,8490,8490,8490,0
|
|
20241113,120900,162807700,8490,8490,8490,8490,0
|
|
20241113,120800,162807700,8490,8490,8490,8490,0
|
|
20241113,120700,162807700,8490,8490,8490,8490,21
|
|
20241113,120600,162629410,8500,8500,8500,8500,1
|
|
20241113,120500,162620910,8490,8490,8490,8490,0
|
|
20241113,120400,162620910,8490,8490,8490,8490,0
|
|
20241113,120300,162620910,8490,8490,8490,8490,14
|
|
20241113,120200,162502050,8480,8480,8480,8480,28
|
|
20241113,120100,162264610,8480,8480,8480,8480,6
|
|
20241113,120000,162213730,8490,8470,8490,8470,160
|
|
20241113,115900,160857270,8460,8460,8460,8460,0
|
|
20241113,115800,160857270,8460,8460,8460,8460,0
|
|
20241113,115700,160857270,8460,8460,8460,8460,19
|
|
20241113,115600,160696530,8470,8470,8470,8470,0
|
|
20241113,115500,160696530,8470,8460,8470,8460,26
|
|
20241113,115400,160476540,8470,8460,8470,8460,39
|
|
20241113,115300,160146550,8450,8450,8450,8450,0
|
|
20241113,115200,160146550,8450,8450,8450,8450,33
|
|
20241113,115100,159867700,8470,8470,8470,8470,0
|
|
20241113,115000,159867700,8470,8470,8470,8470,32
|
|
20241113,114900,159596660,8460,8460,8460,8460,20
|
|
20241113,114800,159427460,8470,8470,8470,8470,0
|
|
20241113,114700,159427460,8470,8460,8470,8460,50
|
|
20241113,114600,159004100,8460,8460,8460,8460,23
|
|
20241113,114500,158809520,8470,8470,8470,8470,2
|
|
20241113,114400,158792580,8470,8470,8470,8470,0
|
|
20241113,114300,158792580,8470,8470,8470,8470,0
|
|
20241113,114200,158792580,8470,8470,8470,8470,0
|
|
20241113,114100,158792580,8470,8470,8470,8470,0
|
|
20241113,114000,158792580,8470,8460,8470,8460,76
|
|
20241113,113900,158149360,8460,8450,8460,8430,128
|
|
20241113,113800,157069690,8450,8450,8450,8450,0
|
|
20241113,113700,157069690,8450,8450,8450,8450,23
|
|
20241113,113600,156875340,8430,8430,8430,8430,0
|
|
20241113,113500,156875340,8430,8430,8430,8430,1
|
|
20241113,113400,156866910,8460,8460,8460,8460,0
|
|
20241113,113300,156866910,8460,8460,8460,8460,15
|
|
20241113,113200,156740010,8470,8470,8470,8470,0
|
|
20241113,113100,156740010,8470,8470,8470,8470,10
|
|
20241113,113000,156655310,8470,8470,8470,8470,9
|
|
20241113,112900,156579080,8460,8460,8460,8460,46
|
|
20241113,112800,156189920,8480,8480,8480,8480,0
|
|
20241113,112700,156189920,8480,8480,8480,8480,10
|
|
20241113,112600,156105120,8440,8440,8440,8440,0
|
|
20241113,112500,156105120,8440,8440,8440,8440,20
|
|
20241113,112400,155936320,8440,8490,8490,8440,692
|
|
20241113,112300,150087060,8490,8500,8500,8490,22
|
|
20241113,112200,149900070,8510,8510,8510,8510,3
|
|
20241113,112100,149874540,8500,8500,8500,8500,0
|
|
20241113,112000,149874540,8500,8500,8500,8500,29
|
|
20241113,111900,149628040,8500,8500,8500,8500,3
|
|
20241113,111800,149602540,8500,8520,8520,8500,315
|
|
20241113,111700,146923250,8550,8550,8550,8550,0
|
|
20241113,111600,146923250,8550,8550,8550,8550,0
|
|
20241113,111500,146923250,8550,8550,8550,8550,0
|
|
20241113,111400,146923250,8550,8550,8550,8550,25
|
|
20241113,111300,146709500,8550,8550,8550,8550,6
|
|
20241113,111200,146658200,8560,8560,8560,8560,5
|
|
20241113,111100,146615400,8560,8560,8560,8560,4
|
|
20241113,111000,146581160,8570,8550,8570,8550,3
|
|
20241113,110900,146555490,8560,8560,8560,8560,0
|
|
20241113,110800,146555490,8560,8560,8570,8560,36
|
|
20241113,110700,146247230,8570,8570,8570,8570,0
|
|
20241113,110600,146247230,8570,8570,8570,8570,0
|
|
20241113,110500,146247230,8570,8570,8570,8570,1
|
|
20241113,110400,146238660,8580,8570,8580,8570,61
|
|
20241113,110300,145715570,8560,8560,8560,8560,30
|
|
20241113,110200,145458770,8550,8550,8550,8550,42
|
|
20241113,110100,145099670,8540,8530,8540,8530,167
|
|
20241113,110000,143674450,8520,8520,8520,8520,0
|
|
20241113,105900,143674450,8520,8520,8520,8520,23
|
|
20241113,105800,143478490,8520,8520,8520,8520,0
|
|
20241113,105700,143478490,8520,8520,8520,8520,0
|
|
20241113,105600,143478490,8520,8520,8520,8520,0
|
|
20241113,105500,143478490,8520,8520,8520,8520,22
|
|
20241113,105400,143291050,8530,8530,8530,8530,1
|
|
20241113,105300,143282520,8520,8520,8520,8520,0
|
|
20241113,105200,143282520,8520,8520,8520,8520,28
|
|
20241113,105100,143043960,8540,8540,8540,8540,1
|
|
20241113,105000,143035420,8540,8540,8540,8540,0
|
|
20241113,104900,143035420,8540,8540,8540,8540,0
|
|
20241113,104800,143035420,8540,8540,8540,8540,0
|
|
20241113,104700,143035420,8540,8530,8540,8530,17
|
|
20241113,104600,142890390,8520,8520,8520,8520,22
|
|
20241113,104500,142702950,8530,8530,8540,8530,183
|
|
20241113,104400,141141610,8520,8520,8520,8520,33
|
|
20241113,104300,140860450,8520,8520,8520,8520,0
|
|
20241113,104200,140860450,8520,8520,8520,8520,0
|
|
20241113,104100,140860450,8520,8520,8520,8470,74
|
|
20241113,104000,140231480,8510,8500,8510,8500,81
|
|
20241113,103900,139542520,8490,8490,8490,8490,0
|
|
20241113,103800,139542520,8490,8490,8490,8490,0
|
|
20241113,103700,139542520,8490,8490,8490,8490,0
|
|
20241113,103600,139542520,8490,8490,8490,8490,18
|
|
20241113,103500,139389700,8450,8450,8450,8450,0
|
|
20241113,103400,139389700,8450,8480,8480,8450,206
|
|
20241113,103300,137648150,8490,8510,8510,8490,59
|
|
20241113,103200,137146730,8510,8510,8510,8510,0
|
|
20241113,103100,137146730,8510,8520,8520,8510,80
|
|
20241113,103000,136465750,8520,8520,8520,8520,0
|
|
20241113,102900,136465750,8520,8530,8530,8520,100
|
|
20241113,102800,135613740,8520,8570,8570,8520,820
|
|
20241113,102700,128625830,8530,8530,8530,8530,0
|
|
20241113,102600,128625830,8530,8530,8530,8530,2
|
|
20241113,102500,128608770,8530,8550,8550,8530,86
|
|
20241113,102400,127874060,8550,8570,8570,8550,707
|
|
20241113,102300,121818170,8570,8580,8580,8570,1058
|
|
20241113,102200,112747800,8590,8590,8590,8590,1
|
|
20241113,102100,112739210,8580,8580,8580,8580,24
|
|
20241113,102000,112533290,8590,8590,8590,8590,54
|
|
20241113,101900,112069430,8590,8590,8590,8590,2
|
|
20241113,101800,112052250,8590,8590,8590,8590,28
|
|
20241113,101700,111811730,8600,8600,8600,8600,0
|
|
20241113,101600,111811730,8600,8600,8600,8600,0
|
|
20241113,101500,111811730,8600,8590,8600,8590,50
|
|
20241113,101400,111381930,8590,8590,8590,8590,2
|
|
20241113,101300,111364750,8590,8590,8590,8590,38
|
|
20241113,101200,111038330,8580,8580,8580,8580,45
|
|
20241113,101100,110652230,8590,8590,8590,8590,42
|
|
20241113,101000,110291450,8580,8580,8580,8580,81
|
|
20241113,100900,109596470,8580,8570,8580,8570,53
|
|
20241113,100800,109142070,8570,8590,8590,8570,336
|
|
20241113,100700,106259090,8580,8580,8580,8580,0
|
|
20241113,100600,106259090,8580,8590,8590,8580,11
|
|
20241113,100500,106164610,8590,8600,8600,8590,146
|
|
20241113,100400,104910140,8650,8650,8650,8650,0
|
|
20241113,100300,104910140,8650,8650,8650,8650,0
|
|
20241113,100200,104910140,8650,8650,8650,8650,0
|
|
20241113,100100,104910140,8650,8650,8650,8650,0
|
|
20241113,100000,104910140,8650,8650,8650,8650,0
|
|
20241113,095900,104910140,8650,8600,8660,8600,123
|
|
20241113,095800,103851180,8650,8650,8650,8650,50
|
|
20241113,095700,103418680,8630,8650,8650,8630,255
|
|
20241113,095600,101217430,8630,8650,8650,8630,200
|
|
20241113,095500,99489050,8640,8640,8640,8640,0
|
|
20241113,095400,99489050,8640,8640,8640,8640,270
|
|
20241113,095300,97156250,8640,8630,8640,8630,90
|
|
20241113,095200,96378900,8640,8640,8640,8640,0
|
|
20241113,095100,96378900,8640,8630,8640,8630,24
|
|
20241113,095000,96171680,8620,8610,8620,8610,37
|
|
20241113,094900,95852950,8620,8620,8620,8620,39
|
|
20241113,094800,95516770,8620,8620,8620,8620,0
|
|
20241113,094700,95516770,8620,8620,8620,8620,120
|
|
20241113,094600,94482370,8630,8630,8630,8630,99
|
|
20241113,094500,93628000,8630,8630,8630,8630,30
|
|
20241113,094400,93369100,8630,8630,8630,8630,6
|
|
20241113,094300,93317320,8640,8640,8640,8640,232
|
|
20241113,094200,91312840,8640,8650,8650,8640,242
|
|
20241113,094100,89220570,8670,8670,8670,8670,0
|
|
20241113,094000,89220570,8670,8670,8670,8670,1
|
|
20241113,093900,89211900,8670,8670,8670,8670,7
|
|
20241113,093800,89151210,8670,8670,8670,8670,97
|
|
20241113,093700,88310220,8670,8670,8670,8670,72
|
|
20241113,093600,87685980,8690,8690,8690,8690,0
|
|
20241113,093500,87685980,8690,8680,8690,8660,229
|
|
20241113,093400,85698380,8690,8690,8690,8690,0
|
|
20241113,093300,85698380,8690,8690,8690,8690,0
|
|
20241113,093200,85698380,8690,8640,8690,8640,28
|
|
20241113,093100,85456080,8640,8650,8690,8640,276
|
|
20241113,093000,83065250,8650,8620,8650,8600,246
|
|
20241113,092900,80946580,8650,8650,8650,8650,0
|
|
20241113,092800,80946580,8650,8650,8650,8650,0
|
|
20241113,092700,80946580,8650,8650,8650,8650,0
|
|
20241113,092600,80946580,8650,8650,8650,8650,0
|
|
20241113,092500,80946580,8650,8650,8650,8650,20
|
|
20241113,092400,80773580,8570,8570,8570,8570,0
|
|
20241113,092300,80773580,8570,8670,8690,8570,1108
|
|
20241113,092200,71187130,8670,8670,8670,8670,239
|
|
20241113,092100,69115000,8660,8660,8670,8660,279
|
|
20241113,092000,66698050,8660,8660,8660,8660,0
|
|
20241113,091900,66698050,8660,8700,8700,8660,889
|
|
20241113,091800,58972430,8710,8740,8740,8700,327
|
|
20241113,091700,56122020,8750,8750,8750,8750,3
|
|
20241113,091600,56095770,8770,8770,8770,8760,144
|
|
20241113,091500,54833230,8770,8790,8790,8770,112
|
|
20241113,091400,53848980,8830,8830,8830,8830,2
|
|
20241113,091300,53831320,8790,8810,8810,8790,518
|
|
20241113,091200,49275600,8880,8880,8880,8880,1
|
|
20241113,091100,49266720,8800,8820,8820,8800,2073
|
|
20241113,091000,31023100,8820,8820,8820,8820,0
|
|
20241113,090900,31023100,8820,8850,8850,8820,504
|
|
20241113,090800,26568630,8850,8870,8870,8850,26
|
|
20241113,090700,26338420,8900,8900,8900,8900,55
|
|
20241113,090600,25848920,8950,8950,8950,8950,100
|
|
20241113,090500,24953920,8950,8950,8950,8950,200
|
|
20241113,090400,23163920,8980,8950,8980,8950,12
|
|
20241113,090300,23056280,8910,8900,8920,8900,132
|
|
20241113,090200,21880900,8870,8860,8870,8860,62
|
|
20241113,090100,21331160,8860,8870,8870,8860,230
|
|
20241113,090000,19293260,8830,8800,8830,8800,2192
|