589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184600,720764190,7810,7810,7810,7810,2660
|
|
20241113,184500,720764190,7810,7810,7810,7810,0
|
|
20241113,184400,720764190,7810,7810,7810,7810,0
|
|
20241113,184300,720764190,7810,7810,7810,7810,0
|
|
20241113,184200,720764190,7810,7810,7810,7810,0
|
|
20241113,184100,720764190,7810,7810,7810,7810,0
|
|
20241113,184000,720764190,7810,7810,7810,7810,0
|
|
20241113,183900,720764190,7810,7810,7810,7810,0
|
|
20241113,183800,720764190,7810,7810,7810,7810,0
|
|
20241113,183700,720764190,7810,7810,7810,7810,0
|
|
20241113,183600,720764190,7810,7810,7810,7810,0
|
|
20241113,183500,720764190,7810,7810,7810,7810,0
|
|
20241113,183400,720764190,7810,7810,7810,7810,0
|
|
20241113,183300,720764190,7810,7810,7810,7810,0
|
|
20241113,183200,720764190,7810,7810,7810,7810,0
|
|
20241113,183100,720764190,7810,7810,7810,7810,0
|
|
20241113,183000,720764190,7810,7810,7810,7810,0
|
|
20241113,182900,720764190,7810,7810,7810,7810,0
|
|
20241113,182800,720764190,7810,7810,7810,7810,0
|
|
20241113,182700,720764190,7810,7810,7810,7810,0
|
|
20241113,182600,720764190,7810,7810,7810,7810,0
|
|
20241113,182500,720764190,7810,7810,7810,7810,0
|
|
20241113,182400,720764190,7810,7810,7810,7810,0
|
|
20241113,182300,720764190,7810,7810,7810,7810,0
|
|
20241113,182200,720764190,7810,7810,7810,7810,0
|
|
20241113,182100,720764190,7810,7810,7810,7810,0
|
|
20241113,182000,720764190,7810,7810,7810,7810,0
|
|
20241113,181900,720764190,7810,7810,7810,7810,0
|
|
20241113,181800,720764190,7810,7810,7810,7810,0
|
|
20241113,181700,720764190,7810,7810,7810,7810,0
|
|
20241113,181600,720764190,7810,7810,7810,7810,2660
|
|
20241113,181500,720764190,7810,7810,7810,7810,0
|
|
20241113,181400,720764190,7810,7810,7810,7810,0
|
|
20241113,181300,720764190,7810,7810,7810,7810,0
|
|
20241113,181200,720764190,7810,7810,7810,7810,0
|
|
20241113,181100,720764190,7810,7810,7810,7810,0
|
|
20241113,181000,720764190,7810,7810,7810,7810,0
|
|
20241113,180900,720764190,7810,7810,7810,7810,0
|
|
20241113,180800,720764190,7810,7810,7810,7810,0
|
|
20241113,180700,720764190,7810,7810,7810,7810,0
|
|
20241113,180600,720764190,7810,7810,7810,7810,0
|
|
20241113,180500,720764190,7810,7810,7810,7810,0
|
|
20241113,180400,720764190,7810,7810,7810,7810,0
|
|
20241113,180300,720764190,7810,7810,7810,7810,0
|
|
20241113,180200,720764190,7810,7810,7810,7810,0
|
|
20241113,180100,720764190,7810,7810,7810,7810,0
|
|
20241113,180000,720764190,7810,7810,7810,7810,0
|
|
20241113,175900,720764190,7810,7810,7810,7810,0
|
|
20241113,175800,720764190,7810,7810,7810,7810,0
|
|
20241113,175700,720764190,7810,7810,7810,7810,0
|
|
20241113,175600,720764190,7810,7810,7810,7810,0
|
|
20241113,175500,720764190,7810,7810,7810,7810,0
|
|
20241113,175400,720764190,7810,7810,7810,7810,0
|
|
20241113,175300,720764190,7810,7810,7810,7810,0
|
|
20241113,175200,720764190,7810,7810,7810,7810,0
|
|
20241113,175100,720764190,7810,7810,7810,7810,0
|
|
20241113,175000,720764190,7810,7810,7810,7810,0
|
|
20241113,174900,720764190,7810,7810,7810,7810,0
|
|
20241113,174800,720764190,7810,7810,7810,7810,0
|
|
20241113,174700,720764190,7810,7810,7810,7810,0
|
|
20241113,174600,720764190,7810,7810,7810,7810,2660
|
|
20241113,174500,720764190,7810,7810,7810,7810,0
|
|
20241113,174400,720764190,7810,7810,7810,7810,0
|
|
20241113,174300,720764190,7810,7810,7810,7810,0
|
|
20241113,174200,720764190,7810,7810,7810,7810,0
|
|
20241113,174100,720764190,7810,7810,7810,7810,0
|
|
20241113,174000,720764190,7810,7810,7810,7810,0
|
|
20241113,173900,720764190,7810,7810,7810,7810,0
|
|
20241113,173800,720764190,7810,7810,7810,7810,0
|
|
20241113,173700,720764190,7810,7810,7810,7810,0
|
|
20241113,173600,720764190,7810,7810,7810,7810,0
|
|
20241113,173500,720764190,7810,7810,7810,7810,0
|
|
20241113,173400,720764190,7810,7810,7810,7810,0
|
|
20241113,173300,720764190,7810,7810,7810,7810,0
|
|
20241113,173200,720764190,7810,7810,7810,7810,0
|
|
20241113,173100,720764190,7810,7810,7810,7810,0
|
|
20241113,173000,720764190,7810,7810,7810,7810,0
|
|
20241113,172900,720764190,7810,7810,7810,7810,0
|
|
20241113,172800,720764190,7810,7810,7810,7810,0
|
|
20241113,172700,720764190,7810,7810,7810,7810,0
|
|
20241113,172600,720764190,7810,7810,7810,7810,0
|
|
20241113,172500,720764190,7810,7810,7810,7810,0
|
|
20241113,172400,720764190,7810,7810,7810,7810,0
|
|
20241113,172300,720764190,7810,7810,7810,7810,0
|
|
20241113,172200,720764190,7810,7810,7810,7810,0
|
|
20241113,172100,720764190,7810,7810,7810,7810,0
|
|
20241113,172000,720764190,7810,7810,7810,7810,0
|
|
20241113,171900,720764190,7810,7810,7810,7810,0
|
|
20241113,171800,720764190,7810,7810,7810,7810,0
|
|
20241113,171700,720764190,7810,7810,7810,7810,0
|
|
20241113,171600,720764190,7810,7810,7810,7810,2660
|
|
20241113,171500,720764190,7810,7810,7810,7810,0
|
|
20241113,171400,720764190,7810,7810,7810,7810,0
|
|
20241113,171300,720764190,7810,7810,7810,7810,0
|
|
20241113,171200,720764190,7810,7810,7810,7810,0
|
|
20241113,171100,720764190,7810,7810,7810,7810,0
|
|
20241113,171000,720764190,7810,7810,7810,7810,0
|
|
20241113,170900,720764190,7810,7810,7810,7810,0
|
|
20241113,170800,720764190,7810,7810,7810,7810,0
|
|
20241113,170700,720764190,7810,7810,7810,7810,0
|
|
20241113,170600,720764190,7810,7810,7810,7810,0
|
|
20241113,170500,720764190,7810,7810,7810,7810,0
|
|
20241113,170400,720764190,7810,7810,7810,7810,0
|
|
20241113,170300,720764190,7810,7810,7810,7810,0
|
|
20241113,170200,720764190,7810,7810,7810,7810,0
|
|
20241113,170100,720764190,7810,7810,7810,7810,0
|
|
20241113,170000,720764190,7810,7810,7810,7810,0
|
|
20241113,165900,720764190,7810,7810,7810,7810,0
|
|
20241113,165800,720764190,7810,7810,7810,7810,0
|
|
20241113,165700,720764190,7810,7810,7810,7810,0
|
|
20241113,165600,720764190,7810,7810,7810,7810,0
|
|
20241113,165500,720764190,7810,7810,7810,7810,0
|
|
20241113,165400,720764190,7810,7810,7810,7810,0
|
|
20241113,165300,720764190,7810,7810,7810,7810,0
|
|
20241113,165200,720764190,7810,7810,7810,7810,0
|
|
20241113,165100,720764190,7810,7810,7810,7810,0
|
|
20241113,165000,720764190,7810,7810,7810,7810,0
|
|
20241113,164900,720764190,7810,7810,7810,7810,0
|
|
20241113,164800,720764190,7810,7810,7810,7810,0
|
|
20241113,164700,720764190,7810,7810,7810,7810,0
|
|
20241113,164600,720764190,7810,7810,7810,7810,2660
|
|
20241113,164500,720764190,7810,7810,7810,7810,0
|
|
20241113,164400,720764190,7810,7810,7810,7810,0
|
|
20241113,164300,720764190,7810,7810,7810,7810,0
|
|
20241113,164200,720764190,7810,7810,7810,7810,0
|
|
20241113,164100,720764190,7810,7810,7810,7810,0
|
|
20241113,164000,720764190,7810,7810,7810,7810,0
|
|
20241113,163900,720764190,7810,7810,7810,7810,0
|
|
20241113,163800,720764190,7810,7810,7810,7810,0
|
|
20241113,163700,720764190,7810,7810,7810,7810,0
|
|
20241113,163600,720764190,7810,7810,7810,7810,0
|
|
20241113,163500,720764190,7810,7810,7810,7810,0
|
|
20241113,163400,720764190,7810,7810,7810,7810,0
|
|
20241113,163300,720764190,7810,7810,7810,7810,0
|
|
20241113,163200,720764190,7810,7810,7810,7810,0
|
|
20241113,163100,720764190,7810,7810,7810,7810,0
|
|
20241113,163000,720764190,7810,7810,7810,7810,0
|
|
20241113,162900,720764190,7810,7810,7810,7810,0
|
|
20241113,162800,720764190,7810,7810,7810,7810,0
|
|
20241113,162700,720764190,7810,7810,7810,7810,0
|
|
20241113,162600,720764190,7810,7810,7810,7810,0
|
|
20241113,162500,720764190,7810,7810,7810,7810,0
|
|
20241113,162400,720764190,7810,7810,7810,7810,0
|
|
20241113,162300,720764190,7810,7810,7810,7810,0
|
|
20241113,162200,720764190,7810,7810,7810,7810,0
|
|
20241113,162100,720764190,7810,7810,7810,7810,0
|
|
20241113,162000,720764190,7810,7810,7810,7810,0
|
|
20241113,161900,720764190,7810,7810,7810,7810,0
|
|
20241113,161800,720764190,7810,7810,7810,7810,0
|
|
20241113,161700,720764190,7810,7810,7810,7810,0
|
|
20241113,161600,720764190,7810,7810,7810,7810,2660
|
|
20241113,161500,720764190,7810,7810,7810,7810,0
|
|
20241113,161400,720764190,7810,7810,7810,7810,0
|
|
20241113,161300,720764190,7810,7810,7810,7810,0
|
|
20241113,161200,720764190,7810,7810,7810,7810,0
|
|
20241113,161100,720764190,7810,7810,7810,7810,0
|
|
20241113,161000,720764190,7810,7810,7810,7810,0
|
|
20241113,160900,720764190,7810,7810,7810,7810,0
|
|
20241113,160800,720764190,7810,7810,7810,7810,0
|
|
20241113,160700,720764190,7810,7810,7810,7810,0
|
|
20241113,160600,720764190,7810,7810,7810,7810,0
|
|
20241113,160500,720764190,7810,7810,7810,7810,0
|
|
20241113,160400,720764190,7810,7810,7810,7810,0
|
|
20241113,160300,720764190,7810,7810,7810,7810,0
|
|
20241113,160200,720764190,7810,7810,7810,7810,0
|
|
20241113,160100,720764190,7810,7810,7810,7810,0
|
|
20241113,160000,720764190,7810,7810,7810,7810,0
|
|
20241113,155900,720764190,7810,7810,7810,7810,0
|
|
20241113,155800,720764190,7810,7810,7810,7810,0
|
|
20241113,155700,720764190,7810,7810,7810,7810,0
|
|
20241113,155600,720764190,7810,7810,7810,7810,0
|
|
20241113,155500,720764190,7810,7810,7810,7810,0
|
|
20241113,155400,720764190,7810,7810,7810,7810,0
|
|
20241113,155300,720764190,7810,7810,7810,7810,0
|
|
20241113,155200,720764190,7810,7810,7810,7810,0
|
|
20241113,155100,720764190,7810,7810,7810,7810,0
|
|
20241113,155000,720764190,7810,7810,7810,7810,0
|
|
20241113,154900,720764190,7810,7810,7810,7810,0
|
|
20241113,154800,720764190,7810,7810,7810,7810,0
|
|
20241113,154700,720764190,7810,7810,7810,7810,0
|
|
20241113,154600,720764190,7810,7810,7810,7810,2660
|
|
20241113,154500,720764190,7810,7810,7810,7810,0
|
|
20241113,154400,720764190,7810,7810,7810,7810,0
|
|
20241113,154300,720764190,7810,7810,7810,7810,0
|
|
20241113,154200,720764190,7810,7810,7810,7810,0
|
|
20241113,154100,720764190,7810,7810,7810,7810,0
|
|
20241113,154000,720764190,7810,7810,7810,7810,0
|
|
20241113,153900,720764190,7810,7810,7810,7810,0
|
|
20241113,153800,720764190,7810,7810,7810,7810,0
|
|
20241113,153700,720764190,7810,7810,7810,7810,0
|
|
20241113,153600,720764190,7810,7810,7810,7810,0
|
|
20241113,153500,720764190,7810,7810,7810,7810,0
|
|
20241113,153400,720764190,7810,7810,7810,7810,0
|
|
20241113,153300,720764190,7810,7810,7810,7810,0
|
|
20241113,153200,720764190,7810,7810,7810,7810,0
|
|
20241113,153100,720764190,7810,7810,7810,7810,0
|
|
20241113,153000,720764190,7810,7810,7810,7810,2660
|
|
20241113,152900,699989590,7830,7830,7830,7830,0
|
|
20241113,152800,699989590,7830,7830,7830,7830,0
|
|
20241113,152700,699989590,7830,7830,7830,7830,0
|
|
20241113,152600,699989590,7830,7830,7830,7830,0
|
|
20241113,152500,699989590,7830,7830,7830,7830,0
|
|
20241113,152400,699989590,7830,7830,7830,7830,0
|
|
20241113,152300,699989590,7830,7830,7830,7830,0
|
|
20241113,152200,699989590,7830,7830,7830,7830,0
|
|
20241113,152100,699989590,7830,7830,7830,7830,0
|
|
20241113,152000,699989590,7830,7830,7830,7830,0
|
|
20241113,151900,699989590,7830,7830,7830,7810,1040
|
|
20241113,151800,691863180,7830,7820,7830,7820,1049
|
|
20241113,151700,683656930,7830,7830,7830,7820,25
|
|
20241113,151600,683461280,7830,7830,7840,7820,417
|
|
20241113,151500,680196560,7840,7830,7840,7830,83
|
|
20241113,151400,679545940,7840,7820,7840,7820,920
|
|
20241113,151300,672342620,7820,7830,7830,7820,51
|
|
20241113,151200,671943470,7830,7830,7840,7830,557
|
|
20241113,151100,667582150,7840,7840,7840,7840,3
|
|
20241113,151000,667558630,7840,7850,7850,7840,11
|
|
20241113,150900,667472380,7840,7850,7850,7840,42
|
|
20241113,150800,667142740,7850,7840,7850,7840,393
|
|
20241113,150700,664061500,7850,7840,7850,7840,855
|
|
20241113,150600,657357150,7840,7840,7840,7830,332
|
|
20241113,150500,654756580,7840,7840,7840,7830,43
|
|
20241113,150400,654419560,7830,7830,7840,7830,34
|
|
20241113,150300,654153270,7840,7840,7840,7830,25
|
|
20241113,150200,653957420,7830,7840,7840,7830,53
|
|
20241113,150100,653542300,7840,7840,7840,7840,20
|
|
20241113,150000,653385500,7840,7830,7840,7830,119
|
|
20241113,145900,652452560,7850,7850,7850,7820,253
|
|
20241113,145800,650466810,7850,7850,7850,7850,137
|
|
20241113,145700,649391360,7850,7850,7850,7850,60
|
|
20241113,145600,648920360,7850,7850,7850,7820,631
|
|
20241113,145500,643984940,7850,7850,7850,7850,265
|
|
20241113,145400,641904690,7850,7850,7850,7820,798
|
|
20241113,145300,635656190,7850,7850,7850,7850,278
|
|
20241113,145200,633473890,7850,7850,7850,7850,38
|
|
20241113,145100,633175590,7850,7860,7860,7850,326
|
|
20241113,145000,630615350,7860,7860,7860,7860,24
|
|
20241113,144900,630426710,7860,7850,7860,7850,228
|
|
20241113,144800,628635590,7860,7850,7860,7850,9
|
|
20241113,144700,628564930,7860,7860,7860,7860,9
|
|
20241113,144600,628494190,7860,7860,7860,7860,109
|
|
20241113,144500,627637450,7860,7860,7860,7860,103
|
|
20241113,144400,626827870,7860,7860,7860,7860,11
|
|
20241113,144300,626741410,7850,7850,7860,7850,113
|
|
20241113,144200,625854330,7860,7850,7860,7850,202
|
|
20241113,144100,624268260,7850,7850,7860,7850,216
|
|
20241113,144000,622572300,7860,7850,7860,7850,430
|
|
20241113,143900,619196690,7850,7840,7860,7840,60
|
|
20241113,143800,618725930,7860,7860,7860,7860,226
|
|
20241113,143700,616949570,7860,7850,7860,7850,74
|
|
20241113,143600,616368510,7860,7850,7860,7850,170
|
|
20241113,143500,615033970,7860,7860,7860,7850,17
|
|
20241113,143400,614900440,7860,7860,7860,7850,91
|
|
20241113,143300,614186010,7860,7850,7860,7850,74
|
|
20241113,143200,613605040,7860,7860,7860,7860,2
|
|
20241113,143100,613589320,7860,7860,7860,7860,54
|
|
20241113,143000,613164880,7860,7860,7860,7850,686
|
|
20241113,142900,607773120,7860,7860,7860,7850,46
|
|
20241113,142800,607411700,7860,7850,7860,7850,362
|
|
20241113,142700,604569910,7850,7840,7850,7840,6
|
|
20241113,142600,604522860,7850,7850,7850,7850,0
|
|
20241113,142500,604522860,7850,7850,7850,7850,0
|
|
20241113,142400,604522860,7850,7850,7850,7850,14
|
|
20241113,142300,604412960,7850,7850,7850,7850,143
|
|
20241113,142200,603290410,7850,7840,7850,7840,36
|
|
20241113,142100,603007850,7840,7850,7850,7840,18
|
|
20241113,142000,602866570,7850,7840,7850,7840,9
|
|
20241113,141900,602796000,7850,7850,7850,7850,0
|
|
20241113,141800,602796000,7850,7840,7850,7840,12
|
|
20241113,141700,602701910,7850,7850,7850,7850,2
|
|
20241113,141600,602686210,7850,7850,7850,7840,30
|
|
20241113,141500,602450840,7850,7850,7850,7850,4
|
|
20241113,141400,602419440,7860,7860,7860,7860,6
|
|
20241113,141300,602372280,7860,7860,7860,7850,24
|
|
20241113,141200,602183740,7860,7850,7860,7850,271
|
|
20241113,141100,600056110,7850,7850,7850,7850,4
|
|
20241113,141000,600024710,7850,7850,7850,7850,3
|
|
20241113,140900,600001160,7850,7850,7850,7850,1
|
|
20241113,140800,599993310,7850,7850,7850,7850,27
|
|
20241113,140700,599781360,7860,7860,7860,7860,263
|
|
20241113,140600,597714180,7860,7860,7860,7850,165
|
|
20241113,140500,596418000,7810,7860,7860,7810,1768
|
|
20241113,140400,582596250,7850,7850,7860,7820,2867
|
|
20241113,140300,560147460,7850,7860,7860,7850,611
|
|
20241113,140200,555350940,7860,7860,7860,7860,2
|
|
20241113,140100,555335220,7860,7860,7860,7860,4
|
|
20241113,140000,555303780,7860,7860,7860,7850,56
|
|
20241113,135900,554864020,7860,7860,7860,7860,11
|
|
20241113,135800,554777560,7860,7860,7860,7860,133
|
|
20241113,135700,553732180,7860,7860,7860,7860,0
|
|
20241113,135600,553732180,7860,7860,7860,7860,14
|
|
20241113,135500,553622140,7850,7850,7860,7850,349
|
|
20241113,135400,550882410,7850,7850,7850,7850,0
|
|
20241113,135300,550882410,7850,7850,7850,7850,0
|
|
20241113,135200,550882410,7850,7850,7860,7850,13
|
|
20241113,135100,550780350,7860,7860,7860,7860,62
|
|
20241113,135000,550293030,7860,7860,7860,7860,6
|
|
20241113,134900,550245870,7860,7860,7860,7850,91
|
|
20241113,134800,549531440,7860,7850,7860,7850,9
|
|
20241113,134700,549460750,7860,7850,7860,7850,52
|
|
20241113,134600,549052530,7860,7860,7860,7860,0
|
|
20241113,134500,549052530,7860,7860,7860,7860,11
|
|
20241113,134400,548966070,7860,7860,7860,7860,33
|
|
20241113,134300,548706690,7860,7850,7860,7850,213
|
|
20241113,134200,547032570,7860,7860,7860,7860,30
|
|
20241113,134100,546796770,7860,7860,7860,7860,525
|
|
20241113,134000,542670270,7880,7880,7880,7880,1
|
|
20241113,133900,542662390,7880,7880,7880,7880,35
|
|
20241113,133800,542386590,7880,7850,7880,7850,609
|
|
20241113,133700,537599470,7880,7880,7880,7880,22
|
|
20241113,133600,537426110,7880,7880,7880,7880,0
|
|
20241113,133500,537426110,7880,7880,7880,7880,8
|
|
20241113,133400,537363070,7880,7880,7880,7850,124
|
|
20241113,133300,536388660,7880,7880,7880,7880,3
|
|
20241113,133200,536365020,7880,7880,7880,7880,102
|
|
20241113,133100,535561260,7860,7860,7870,7860,1685
|
|
20241113,133000,522308910,7860,7860,7860,7860,2
|
|
20241113,132900,522293190,7860,7860,7860,7850,24
|
|
20241113,132800,522104670,7860,7860,7860,7860,43
|
|
20241113,132700,521766690,7860,7860,7860,7860,18
|
|
20241113,132600,521625210,7860,7860,7860,7860,2
|
|
20241113,132500,521609490,7860,7850,7860,7850,53
|
|
20241113,132400,521193090,7870,7870,7870,7870,0
|
|
20241113,132300,521193090,7870,7870,7870,7870,1
|
|
20241113,132200,521185220,7870,7860,7870,7860,24
|
|
20241113,132100,520996380,7860,7850,7870,7840,492
|
|
20241113,132000,517135470,7860,7850,7870,7850,988
|
|
20241113,131900,509378900,7870,7860,7870,7860,13
|
|
20241113,131800,509276710,7870,7870,7870,7870,0
|
|
20241113,131700,509276710,7870,7870,7870,7870,2
|
|
20241113,131600,509260970,7860,7870,7870,7860,66
|
|
20241113,131500,508741560,7870,7870,7870,7850,1015
|
|
20241113,131400,500771910,7870,7860,7870,7850,819
|
|
20241113,131300,494340270,7870,7880,7880,7870,6
|
|
20241113,131200,494293010,7890,7870,7890,7860,249
|
|
20241113,131100,492333680,7890,7890,7890,7890,17
|
|
20241113,131000,492199550,7890,7890,7890,7870,275
|
|
20241113,130900,490035000,7890,7890,7890,7890,0
|
|
20241113,130800,490035000,7890,7870,7890,7870,23
|
|
20241113,130700,489853950,7890,7890,7890,7890,7
|
|
20241113,130600,489798720,7890,7870,7890,7870,2215
|
|
20241113,130500,472362370,7890,7890,7890,7890,0
|
|
20241113,130400,472362370,7890,7890,7890,7890,56
|
|
20241113,130300,471920530,7890,7850,7890,7850,224
|
|
20241113,130200,470161170,7890,7860,7890,7850,115
|
|
20241113,130100,469257020,7890,7880,7890,7880,14
|
|
20241113,130000,469146690,7880,7880,7880,7880,6
|
|
20241113,125900,469099410,7900,7900,7900,7900,0
|
|
20241113,125800,469099410,7900,7900,7900,7900,3
|
|
20241113,125700,469075710,7900,7900,7900,7860,81
|
|
20241113,125600,468438690,7910,7860,7910,7860,143
|
|
20241113,125500,467312110,7860,7890,7910,7860,424
|
|
20241113,125400,463973440,7910,7910,7910,7910,0
|
|
20241113,125300,463973440,7910,7910,7910,7910,0
|
|
20241113,125200,463973440,7910,7910,7910,7910,0
|
|
20241113,125100,463973440,7910,7910,7910,7910,8
|
|
20241113,125000,463910160,7910,7900,7910,7900,103
|
|
20241113,124900,463096130,7910,7880,7910,7880,1501
|
|
20241113,124800,451242220,7880,7860,7880,7850,69
|
|
20241113,124700,450699290,7880,7880,7880,7850,686
|
|
20241113,124600,445312410,7890,7890,7890,7890,0
|
|
20241113,124500,445312410,7890,7890,7890,7890,0
|
|
20241113,124400,445312410,7890,7890,7890,7890,5
|
|
20241113,124300,445272960,7890,7880,7890,7860,118
|
|
20241113,124200,444342970,7880,7860,7880,7860,247
|
|
20241113,124100,442400850,7860,7880,7880,7860,428
|
|
20241113,124000,439036470,7880,7880,7880,7880,0
|
|
20241113,123900,439036470,7880,7860,7880,7860,12
|
|
20241113,123800,438942130,7890,7890,7890,7890,0
|
|
20241113,123700,438942130,7890,7890,7890,7890,0
|
|
20241113,123600,438942130,7890,7860,7890,7860,6
|
|
20241113,123500,438894940,7860,7890,7890,7860,3
|
|
20241113,123400,438871300,7860,7860,7900,7860,14
|
|
20241113,123300,438761180,7900,7900,7900,7900,0
|
|
20241113,123200,438761180,7900,7900,7900,7900,0
|
|
20241113,123100,438761180,7900,7900,7900,7900,0
|
|
20241113,123000,438761180,7900,7900,7900,7900,5
|
|
20241113,122900,438721680,7900,7890,7900,7890,29
|
|
20241113,122800,438492710,7900,7900,7900,7900,13
|
|
20241113,122700,438390010,7900,7890,7900,7890,167
|
|
20241113,122600,437072350,7890,7890,7890,7890,25
|
|
20241113,122500,436875100,7890,7890,7890,7890,8
|
|
20241113,122400,436811980,7860,7880,7890,7860,90
|
|
20241113,122300,436104250,7880,7860,7880,7860,322
|
|
20241113,122200,433572890,7900,7900,7900,7900,0
|
|
20241113,122100,433572890,7900,7900,7900,7900,29
|
|
20241113,122000,433343790,7850,7900,7900,7850,279
|
|
20241113,121900,431151010,7900,7890,7900,7890,333
|
|
20241113,121800,428523520,7890,7890,7890,7890,104
|
|
20241113,121700,427702960,7890,7860,7890,7860,49
|
|
20241113,121600,427316950,7900,7860,7900,7860,587
|
|
20241113,121500,422700010,7900,7880,7900,7860,503
|
|
20241113,121400,418744950,7900,7900,7900,7900,0
|
|
20241113,121300,418744950,7900,7900,7900,7900,0
|
|
20241113,121200,418744950,7900,7900,7900,7900,0
|
|
20241113,121100,418744950,7900,7900,7900,7900,0
|
|
20241113,121000,418744950,7900,7890,7900,7890,11
|
|
20241113,120900,418658150,7900,7900,7900,7900,0
|
|
20241113,120800,418658150,7900,7900,7900,7900,0
|
|
20241113,120700,418658150,7900,7900,7900,7900,3
|
|
20241113,120600,418634450,7900,7900,7900,7900,2
|
|
20241113,120500,418618650,7900,7900,7900,7900,123
|
|
20241113,120400,417646950,7900,7900,7900,7900,0
|
|
20241113,120300,417646950,7900,7900,7900,7900,0
|
|
20241113,120200,417646950,7900,7900,7900,7900,0
|
|
20241113,120100,417646950,7900,7900,7900,7900,0
|
|
20241113,120000,417646950,7900,7900,7900,7900,12
|
|
20241113,115900,417552150,7900,7880,7900,7880,184
|
|
20241113,115800,416102080,7880,7880,7880,7880,0
|
|
20241113,115700,416102080,7880,7880,7880,7880,19
|
|
20241113,115600,415952360,7870,7870,7870,7860,518
|
|
20241113,115500,411876720,7870,7870,7870,7870,93
|
|
20241113,115400,411144810,7880,7880,7880,7880,0
|
|
20241113,115300,411144810,7880,7880,7880,7870,17
|
|
20241113,115200,411011000,7880,7870,7880,7870,181
|
|
20241113,115100,409586430,7870,7870,7870,7870,0
|
|
20241113,115000,409586430,7870,7870,7870,7870,22
|
|
20241113,114900,409413290,7870,7880,7880,7860,509
|
|
20241113,114800,405410900,7880,7880,7880,7880,0
|
|
20241113,114700,405410900,7880,7880,7880,7880,3
|
|
20241113,114600,405387260,7880,7880,7880,7880,27
|
|
20241113,114500,405174500,7880,7890,7890,7880,7
|
|
20241113,114400,405119330,7890,7890,7890,7890,17
|
|
20241113,114300,404985200,7920,7920,7920,7920,0
|
|
20241113,114200,404985200,7920,7920,7920,7920,11
|
|
20241113,114100,404898080,7920,7920,7920,7920,1
|
|
20241113,114000,404890160,7920,7920,7920,7920,1
|
|
20241113,113900,404882240,7920,7920,7920,7920,0
|
|
20241113,113800,404882240,7920,7910,7920,7900,5
|
|
20241113,113700,404842690,7920,7920,7920,7920,2
|
|
20241113,113600,404826850,7920,7920,7920,7920,0
|
|
20241113,113500,404826850,7920,7910,7920,7910,111
|
|
20241113,113400,403948730,7910,7910,7910,7910,12
|
|
20241113,113300,403853810,7910,7890,7920,7890,252
|
|
20241113,113200,401864810,7890,7880,7890,7870,518
|
|
20241113,113100,397782180,7870,7880,7880,7870,107
|
|
20241113,113000,396940040,7880,7880,7880,7870,17
|
|
20241113,112900,396806210,7880,7880,7880,7880,3
|
|
20241113,112800,396782570,7880,7880,7880,7880,53
|
|
20241113,112700,396364930,7880,7880,7880,7880,0
|
|
20241113,112600,396364930,7880,7880,7880,7880,4
|
|
20241113,112500,396333410,7880,7880,7880,7880,1
|
|
20241113,112400,396325530,7870,7880,7880,7870,34
|
|
20241113,112300,396057740,7880,7880,7880,7860,544
|
|
20241113,112200,391781080,7880,7860,7880,7860,56
|
|
20241113,112100,391340040,7880,7870,7880,7860,981
|
|
20241113,112000,383627830,7880,7880,7880,7860,484
|
|
20241113,111900,379822920,7880,7880,7880,7880,90
|
|
20241113,111800,379113720,7860,7870,7880,7860,947
|
|
20241113,111700,371667600,7870,7870,7880,7870,589
|
|
20241113,111600,367032070,7880,7880,7880,7880,2
|
|
20241113,111500,367016310,7880,7880,7880,7880,6
|
|
20241113,111400,366969030,7890,7890,7890,7890,2
|
|
20241113,111300,366953250,7880,7880,7890,7880,33
|
|
20241113,111200,366693190,7890,7910,7910,7890,5
|
|
20241113,111100,366653700,7900,7900,7900,7900,14
|
|
20241113,111000,366543100,7920,7920,7920,7920,0
|
|
20241113,110900,366543100,7920,7920,7920,7920,0
|
|
20241113,110800,366543100,7920,7920,7920,7920,1
|
|
20241113,110700,366535180,7920,7920,7920,7920,1
|
|
20241113,110600,366527260,7920,7920,7920,7920,0
|
|
20241113,110500,366527260,7920,7920,7920,7920,14
|
|
20241113,110400,366416380,7910,7930,7930,7910,55
|
|
20241113,110300,365980640,7920,7920,7920,7920,505
|
|
20241113,110200,361981040,7930,7930,7930,7930,0
|
|
20241113,110100,361981040,7930,7930,7930,7900,14
|
|
20241113,110000,361870320,7930,7920,7930,7900,175
|
|
20241113,105900,360483580,7910,7890,7910,7890,2823
|
|
20241113,105800,338191440,7890,7870,7890,7870,553
|
|
20241113,105700,333838270,7880,7890,7890,7880,600
|
|
20241113,105600,329110180,7890,7880,7890,7880,25
|
|
20241113,105500,328913050,7890,7890,7890,7880,150
|
|
20241113,105400,327731000,7890,7890,7890,7890,0
|
|
20241113,105300,327731000,7890,7890,7890,7890,6
|
|
20241113,105200,327683660,7890,7890,7890,7890,0
|
|
20241113,105100,327683660,7890,7890,7890,7890,13
|
|
20241113,105000,327581090,7880,7880,7890,7880,200
|
|
20241113,104900,326004750,7890,7890,7890,7890,420
|
|
20241113,104800,322690950,7880,7880,7890,7880,672
|
|
20241113,104700,317395460,7890,7890,7890,7880,10
|
|
20241113,104600,317316590,7890,7890,7890,7880,350
|
|
20241113,104500,314555790,7880,7890,7890,7880,118
|
|
20241113,104400,313624790,7890,7890,7890,7890,65
|
|
20241113,104300,313111940,7890,7880,7890,7880,147
|
|
20241113,104200,311953550,7880,7880,7880,7870,134
|
|
20241113,104100,310898110,7880,7880,7880,7870,130
|
|
20241113,104000,309874760,7880,7890,7890,7880,2
|
|
20241113,103900,309858990,7890,7890,7890,7880,26
|
|
20241113,103800,309654060,7890,7890,7890,7890,82
|
|
20241113,103700,309007080,7880,7880,7890,7880,469
|
|
20241113,103600,305311150,7890,7890,7890,7890,5
|
|
20241113,103500,305271700,7890,7870,7890,7870,59
|
|
20241113,103400,304807230,7890,7890,7890,7890,12
|
|
20241113,103300,304712550,7880,7880,7880,7870,434
|
|
20241113,103200,301296630,7880,7870,7890,7870,50
|
|
20241113,103100,300902740,7890,7890,7890,7890,18
|
|
20241113,103000,300760720,7890,7870,7890,7870,308
|
|
20241113,102900,298336520,7870,7870,7870,7860,480
|
|
20241113,102800,294559050,7870,7870,7870,7860,67
|
|
20241113,102700,294032180,7870,7870,7870,7870,448
|
|
20241113,102600,290506420,7870,7860,7870,7850,696
|
|
20241113,102500,285041450,7860,7860,7860,7860,23
|
|
20241113,102400,284860670,7860,7870,7870,7860,421
|
|
20241113,102300,281551460,7870,7870,7880,7870,718
|
|
20241113,102200,275900510,7880,7890,7890,7870,445
|
|
20241113,102100,272398000,7890,7890,7890,7890,6
|
|
20241113,102000,272350660,7890,7910,7910,7890,5
|
|
20241113,101900,272311160,7910,7910,7910,7870,94
|
|
20241113,101800,271571080,7920,7920,7920,7920,2
|
|
20241113,101700,271555240,7930,7920,7930,7920,46
|
|
20241113,101600,271190640,7900,7930,7930,7860,935
|
|
20241113,101500,263832610,7900,7900,7900,7900,30
|
|
20241113,101400,263595610,7930,7930,7930,7930,13
|
|
20241113,101300,263492520,7930,7920,7930,7920,25
|
|
20241113,101200,263294280,7900,7910,7930,7900,253
|
|
20241113,101100,261294930,7930,7910,7930,7910,13
|
|
20241113,101000,261191940,7940,7940,7940,7940,0
|
|
20241113,100900,261191940,7940,7910,7940,7910,15
|
|
20241113,100800,261073140,7940,7940,7950,7940,76
|
|
20241113,100700,260469620,7940,7940,7940,7930,122
|
|
20241113,100600,259501980,7940,7940,7940,7940,16
|
|
20241113,100500,259374940,7940,7940,7940,7920,89
|
|
20241113,100400,258669760,7920,7920,7940,7920,8
|
|
20241113,100300,258606380,7930,7930,7930,7930,2
|
|
20241113,100200,258590520,7940,7940,7940,7940,1
|
|
20241113,100100,258582580,7940,7940,7940,7940,1
|
|
20241113,100000,258574640,7940,7940,7940,7940,0
|
|
20241113,095900,258574640,7940,7940,7940,7940,0
|
|
20241113,095800,258574640,7940,7940,7940,7940,3
|
|
20241113,095700,258550820,7940,7940,7940,7920,16
|
|
20241113,095600,258423870,7940,7930,7940,7920,6
|
|
20241113,095500,258376320,7960,7960,7960,7960,0
|
|
20241113,095400,258376320,7960,7960,7960,7960,0
|
|
20241113,095300,258376320,7960,7930,7960,7930,45
|
|
20241113,095200,258019320,7960,7960,7960,7930,10
|
|
20241113,095100,257939930,7960,7960,7960,7960,1
|
|
20241113,095000,257931970,7960,7950,7960,7940,16
|
|
20241113,094900,257804780,7960,7950,7960,7950,60
|
|
20241113,094800,257327410,7950,7950,7950,7950,409
|
|
20241113,094700,254075860,7950,7950,7950,7950,32
|
|
20241113,094600,253821460,7940,7970,7970,7940,435
|
|
20241113,094500,250365860,7970,7970,7970,7970,2
|
|
20241113,094400,250349920,7950,7960,7960,7950,4
|
|
20241113,094300,250318090,7960,7980,7980,7960,8
|
|
20241113,094200,250254270,7960,7960,7960,7960,74
|
|
20241113,094100,249665230,7990,7980,7990,7960,319
|
|
20241113,094000,247119010,7990,7990,7990,7990,2
|
|
20241113,093900,247103030,7980,7980,7990,7980,489
|
|
20241113,093800,243200780,7980,7970,7980,7970,221
|
|
20241113,093700,241439390,7970,7950,7970,7950,549
|
|
20241113,093600,237071230,7940,7940,7940,7930,209
|
|
20241113,093500,235411780,7920,7900,7920,7900,870
|
|
20241113,093400,228536180,7900,7900,7900,7900,20
|
|
20241113,093300,228378180,7900,7900,7900,7900,117
|
|
20241113,093200,227453880,7870,7870,7870,7860,1047
|
|
20241113,093100,219216990,7870,7870,7870,7860,144
|
|
20241113,093000,218084580,7860,7870,7870,7860,83
|
|
20241113,092900,217432120,7870,7870,7870,7860,16
|
|
20241113,092800,217306230,7870,7860,7870,7860,156
|
|
20241113,092700,216079820,7870,7860,7870,7860,341
|
|
20241113,092600,213398660,7860,7860,7870,7860,6381
|
|
20241113,092500,163240510,7860,7880,7900,7860,3137
|
|
20241113,092400,138577640,7890,7890,7890,7890,26
|
|
20241113,092300,138372500,7900,7900,7900,7890,9
|
|
20241113,092200,138301450,7900,7900,7900,7900,15
|
|
20241113,092100,138182950,7900,7900,7900,7860,82
|
|
20241113,092000,137538110,7900,7900,7900,7900,29
|
|
20241113,091900,137309010,7850,7870,7890,7850,583
|
|
20241113,091800,132725370,7890,7890,7890,7870,251
|
|
20241113,091700,130749260,7890,7880,7890,7870,276
|
|
20241113,091600,128574150,7890,7890,7900,7880,350
|
|
20241113,091500,125814020,7880,7900,7900,7880,3422
|
|
20241113,091400,98838800,7900,7880,7900,7870,189
|
|
20241113,091300,97349260,7880,7860,7880,7860,622
|
|
20241113,091200,92449940,7860,7900,7900,7860,1974
|
|
20241113,091100,76904970,7900,7900,7910,7890,538
|
|
20241113,091000,72656140,7910,7960,7970,7900,1833
|
|
20241113,090900,58165590,7950,7940,7970,7910,361
|
|
20241113,090800,55304970,7970,7950,7970,7950,13
|
|
20241113,090700,55201380,7950,7960,7970,7940,234
|
|
20241113,090600,53339520,7960,7960,7970,7960,85
|
|
20241113,090500,52662900,7960,7950,7960,7950,1415
|
|
20241113,090400,41403980,7910,7910,7960,7900,764
|
|
20241113,090300,35366860,7910,7970,7970,7910,615
|
|
20241113,090200,30496510,7940,7950,7950,7940,122
|
|
20241113,090100,29527270,7980,8000,8000,7930,708
|
|
20241113,090000,23910060,7970,7920,8060,7920,3014
|