632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,192900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,192800,1004729810,8680,8680,8680,8680,0
|
|
20241118,192700,1004729810,8680,8680,8680,8680,0
|
|
20241118,192600,1004729810,8680,8680,8680,8680,0
|
|
20241118,192500,1004729810,8680,8680,8680,8680,0
|
|
20241118,192400,1004729810,8680,8680,8680,8680,0
|
|
20241118,192300,1004729810,8680,8680,8680,8680,0
|
|
20241118,192200,1004729810,8680,8680,8680,8680,0
|
|
20241118,192100,1004729810,8680,8680,8680,8680,0
|
|
20241118,192000,1004729810,8680,8680,8680,8680,0
|
|
20241118,191900,1004729810,8680,8680,8680,8680,0
|
|
20241118,191800,1004729810,8680,8680,8680,8680,0
|
|
20241118,191700,1004729810,8680,8680,8680,8680,0
|
|
20241118,191600,1004729810,8680,8680,8680,8680,0
|
|
20241118,191500,1004729810,8680,8680,8680,8680,0
|
|
20241118,191400,1004729810,8680,8680,8680,8680,0
|
|
20241118,191300,1004729810,8680,8680,8680,8680,0
|
|
20241118,191200,1004729810,8680,8680,8680,8680,0
|
|
20241118,191100,1004729810,8680,8680,8680,8680,0
|
|
20241118,191000,1004729810,8680,8680,8680,8680,0
|
|
20241118,190900,1004729810,8680,8680,8680,8680,0
|
|
20241118,190800,1004729810,8680,8680,8680,8680,0
|
|
20241118,190700,1004729810,8680,8680,8680,8680,0
|
|
20241118,190600,1004729810,8680,8680,8680,8680,0
|
|
20241118,190500,1004729810,8680,8680,8680,8680,0
|
|
20241118,190400,1004729810,8680,8680,8680,8680,0
|
|
20241118,190300,1004729810,8680,8680,8680,8680,0
|
|
20241118,190200,1004729810,8680,8680,8680,8680,0
|
|
20241118,190100,1004729810,8680,8680,8680,8680,0
|
|
20241118,190000,1004729810,8680,8680,8680,8680,0
|
|
20241118,185900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,185800,1004729810,8680,8680,8680,8680,0
|
|
20241118,185700,1004729810,8680,8680,8680,8680,0
|
|
20241118,185600,1004729810,8680,8680,8680,8680,0
|
|
20241118,185500,1004729810,8680,8680,8680,8680,0
|
|
20241118,185400,1004729810,8680,8680,8680,8680,0
|
|
20241118,185300,1004729810,8680,8680,8680,8680,0
|
|
20241118,185200,1004729810,8680,8680,8680,8680,0
|
|
20241118,185100,1004729810,8680,8680,8680,8680,0
|
|
20241118,185000,1004729810,8680,8680,8680,8680,0
|
|
20241118,184900,1004729810,8680,8680,8680,8680,0
|
|
20241118,184800,1004729810,8680,8680,8680,8680,0
|
|
20241118,184700,1004729810,8680,8680,8680,8680,0
|
|
20241118,184600,1004729810,8680,8680,8680,8680,0
|
|
20241118,184500,1004729810,8680,8680,8680,8680,0
|
|
20241118,184400,1004729810,8680,8680,8680,8680,0
|
|
20241118,184300,1004729810,8680,8680,8680,8680,0
|
|
20241118,184200,1004729810,8680,8680,8680,8680,0
|
|
20241118,184100,1004729810,8680,8680,8680,8680,0
|
|
20241118,184000,1004729810,8680,8680,8680,8680,0
|
|
20241118,183900,1004729810,8680,8680,8680,8680,0
|
|
20241118,183800,1004729810,8680,8680,8680,8680,0
|
|
20241118,183700,1004729810,8680,8680,8680,8680,0
|
|
20241118,183600,1004729810,8680,8680,8680,8680,0
|
|
20241118,183500,1004729810,8680,8680,8680,8680,0
|
|
20241118,183400,1004729810,8680,8680,8680,8680,0
|
|
20241118,183300,1004729810,8680,8680,8680,8680,0
|
|
20241118,183200,1004729810,8680,8680,8680,8680,0
|
|
20241118,183100,1004729810,8680,8680,8680,8680,0
|
|
20241118,183000,1004729810,8680,8680,8680,8680,0
|
|
20241118,182900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,182800,1004729810,8680,8680,8680,8680,0
|
|
20241118,182700,1004729810,8680,8680,8680,8680,0
|
|
20241118,182600,1004729810,8680,8680,8680,8680,0
|
|
20241118,182500,1004729810,8680,8680,8680,8680,0
|
|
20241118,182400,1004729810,8680,8680,8680,8680,0
|
|
20241118,182300,1004729810,8680,8680,8680,8680,0
|
|
20241118,182200,1004729810,8680,8680,8680,8680,0
|
|
20241118,182100,1004729810,8680,8680,8680,8680,0
|
|
20241118,182000,1004729810,8680,8680,8680,8680,0
|
|
20241118,181900,1004729810,8680,8680,8680,8680,0
|
|
20241118,181800,1004729810,8680,8680,8680,8680,0
|
|
20241118,181700,1004729810,8680,8680,8680,8680,0
|
|
20241118,181600,1004729810,8680,8680,8680,8680,0
|
|
20241118,181500,1004729810,8680,8680,8680,8680,0
|
|
20241118,181400,1004729810,8680,8680,8680,8680,0
|
|
20241118,181300,1004729810,8680,8680,8680,8680,0
|
|
20241118,181200,1004729810,8680,8680,8680,8680,0
|
|
20241118,181100,1004729810,8680,8680,8680,8680,0
|
|
20241118,181000,1004729810,8680,8680,8680,8680,0
|
|
20241118,180900,1004729810,8680,8680,8680,8680,0
|
|
20241118,180800,1004729810,8680,8680,8680,8680,0
|
|
20241118,180700,1004729810,8680,8680,8680,8680,0
|
|
20241118,180600,1004729810,8680,8680,8680,8680,0
|
|
20241118,180500,1004729810,8680,8680,8680,8680,0
|
|
20241118,180400,1004729810,8680,8680,8680,8680,0
|
|
20241118,180300,1004729810,8680,8680,8680,8680,0
|
|
20241118,180200,1004729810,8680,8680,8680,8680,0
|
|
20241118,180100,1004729810,8680,8680,8680,8680,0
|
|
20241118,180000,1004729810,8680,8680,8680,8680,0
|
|
20241118,175900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,175800,1004729810,8680,8680,8680,8680,0
|
|
20241118,175700,1004729810,8680,8680,8680,8680,0
|
|
20241118,175600,1004729810,8680,8680,8680,8680,0
|
|
20241118,175500,1004729810,8680,8680,8680,8680,0
|
|
20241118,175400,1004729810,8680,8680,8680,8680,0
|
|
20241118,175300,1004729810,8680,8680,8680,8680,0
|
|
20241118,175200,1004729810,8680,8680,8680,8680,0
|
|
20241118,175100,1004729810,8680,8680,8680,8680,0
|
|
20241118,175000,1004729810,8680,8680,8680,8680,0
|
|
20241118,174900,1004729810,8680,8680,8680,8680,0
|
|
20241118,174800,1004729810,8680,8680,8680,8680,0
|
|
20241118,174700,1004729810,8680,8680,8680,8680,0
|
|
20241118,174600,1004729810,8680,8680,8680,8680,0
|
|
20241118,174500,1004729810,8680,8680,8680,8680,0
|
|
20241118,174400,1004729810,8680,8680,8680,8680,0
|
|
20241118,174300,1004729810,8680,8680,8680,8680,0
|
|
20241118,174200,1004729810,8680,8680,8680,8680,0
|
|
20241118,174100,1004729810,8680,8680,8680,8680,0
|
|
20241118,174000,1004729810,8680,8680,8680,8680,0
|
|
20241118,173900,1004729810,8680,8680,8680,8680,0
|
|
20241118,173800,1004729810,8680,8680,8680,8680,0
|
|
20241118,173700,1004729810,8680,8680,8680,8680,0
|
|
20241118,173600,1004729810,8680,8680,8680,8680,0
|
|
20241118,173500,1004729810,8680,8680,8680,8680,0
|
|
20241118,173400,1004729810,8680,8680,8680,8680,0
|
|
20241118,173300,1004729810,8680,8680,8680,8680,0
|
|
20241118,173200,1004729810,8680,8680,8680,8680,0
|
|
20241118,173100,1004729810,8680,8680,8680,8680,0
|
|
20241118,173000,1004729810,8680,8680,8680,8680,0
|
|
20241118,172900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,172800,1004729810,8680,8680,8680,8680,0
|
|
20241118,172700,1004729810,8680,8680,8680,8680,0
|
|
20241118,172600,1004729810,8680,8680,8680,8680,0
|
|
20241118,172500,1004729810,8680,8680,8680,8680,0
|
|
20241118,172400,1004729810,8680,8680,8680,8680,0
|
|
20241118,172300,1004729810,8680,8680,8680,8680,0
|
|
20241118,172200,1004729810,8680,8680,8680,8680,0
|
|
20241118,172100,1004729810,8680,8680,8680,8680,0
|
|
20241118,172000,1004729810,8680,8680,8680,8680,0
|
|
20241118,171900,1004729810,8680,8680,8680,8680,0
|
|
20241118,171800,1004729810,8680,8680,8680,8680,0
|
|
20241118,171700,1004729810,8680,8680,8680,8680,0
|
|
20241118,171600,1004729810,8680,8680,8680,8680,0
|
|
20241118,171500,1004729810,8680,8680,8680,8680,0
|
|
20241118,171400,1004729810,8680,8680,8680,8680,0
|
|
20241118,171300,1004729810,8680,8680,8680,8680,0
|
|
20241118,171200,1004729810,8680,8680,8680,8680,0
|
|
20241118,171100,1004729810,8680,8680,8680,8680,0
|
|
20241118,171000,1004729810,8680,8680,8680,8680,0
|
|
20241118,170900,1004729810,8680,8680,8680,8680,0
|
|
20241118,170800,1004729810,8680,8680,8680,8680,0
|
|
20241118,170700,1004729810,8680,8680,8680,8680,0
|
|
20241118,170600,1004729810,8680,8680,8680,8680,0
|
|
20241118,170500,1004729810,8680,8680,8680,8680,0
|
|
20241118,170400,1004729810,8680,8680,8680,8680,0
|
|
20241118,170300,1004729810,8680,8680,8680,8680,0
|
|
20241118,170200,1004729810,8680,8680,8680,8680,0
|
|
20241118,170100,1004729810,8680,8680,8680,8680,0
|
|
20241118,170000,1004729810,8680,8680,8680,8680,0
|
|
20241118,165900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,165800,1004729810,8680,8680,8680,8680,0
|
|
20241118,165700,1004729810,8680,8680,8680,8680,0
|
|
20241118,165600,1004729810,8680,8680,8680,8680,0
|
|
20241118,165500,1004729810,8680,8680,8680,8680,0
|
|
20241118,165400,1004729810,8680,8680,8680,8680,0
|
|
20241118,165300,1004729810,8680,8680,8680,8680,0
|
|
20241118,165200,1004729810,8680,8680,8680,8680,0
|
|
20241118,165100,1004729810,8680,8680,8680,8680,0
|
|
20241118,165000,1004729810,8680,8680,8680,8680,0
|
|
20241118,164900,1004729810,8680,8680,8680,8680,0
|
|
20241118,164800,1004729810,8680,8680,8680,8680,0
|
|
20241118,164700,1004729810,8680,8680,8680,8680,0
|
|
20241118,164600,1004729810,8680,8680,8680,8680,0
|
|
20241118,164500,1004729810,8680,8680,8680,8680,0
|
|
20241118,164400,1004729810,8680,8680,8680,8680,0
|
|
20241118,164300,1004729810,8680,8680,8680,8680,0
|
|
20241118,164200,1004729810,8680,8680,8680,8680,0
|
|
20241118,164100,1004729810,8680,8680,8680,8680,0
|
|
20241118,164000,1004729810,8680,8680,8680,8680,0
|
|
20241118,163900,1004729810,8680,8680,8680,8680,0
|
|
20241118,163800,1004729810,8680,8680,8680,8680,0
|
|
20241118,163700,1004729810,8680,8680,8680,8680,0
|
|
20241118,163600,1004729810,8680,8680,8680,8680,0
|
|
20241118,163500,1004729810,8680,8680,8680,8680,0
|
|
20241118,163400,1004729810,8680,8680,8680,8680,0
|
|
20241118,163300,1004729810,8680,8680,8680,8680,0
|
|
20241118,163200,1004729810,8680,8680,8680,8680,0
|
|
20241118,163100,1004729810,8680,8680,8680,8680,0
|
|
20241118,163000,1004729810,8680,8680,8680,8680,0
|
|
20241118,162900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,162800,1004729810,8680,8680,8680,8680,0
|
|
20241118,162700,1004729810,8680,8680,8680,8680,0
|
|
20241118,162600,1004729810,8680,8680,8680,8680,0
|
|
20241118,162500,1004729810,8680,8680,8680,8680,0
|
|
20241118,162400,1004729810,8680,8680,8680,8680,0
|
|
20241118,162300,1004729810,8680,8680,8680,8680,0
|
|
20241118,162200,1004729810,8680,8680,8680,8680,0
|
|
20241118,162100,1004729810,8680,8680,8680,8680,0
|
|
20241118,162000,1004729810,8680,8680,8680,8680,0
|
|
20241118,161900,1004729810,8680,8680,8680,8680,0
|
|
20241118,161800,1004729810,8680,8680,8680,8680,0
|
|
20241118,161700,1004729810,8680,8680,8680,8680,0
|
|
20241118,161600,1004729810,8680,8680,8680,8680,0
|
|
20241118,161500,1004729810,8680,8680,8680,8680,0
|
|
20241118,161400,1004729810,8680,8680,8680,8680,0
|
|
20241118,161300,1004729810,8680,8680,8680,8680,0
|
|
20241118,161200,1004729810,8680,8680,8680,8680,0
|
|
20241118,161100,1004729810,8680,8680,8680,8680,0
|
|
20241118,161000,1004729810,8680,8680,8680,8680,0
|
|
20241118,160900,1004729810,8680,8680,8680,8680,0
|
|
20241118,160800,1004729810,8680,8680,8680,8680,0
|
|
20241118,160700,1004729810,8680,8680,8680,8680,0
|
|
20241118,160600,1004729810,8680,8680,8680,8680,0
|
|
20241118,160500,1004729810,8680,8680,8680,8680,0
|
|
20241118,160400,1004729810,8680,8680,8680,8680,0
|
|
20241118,160300,1004729810,8680,8680,8680,8680,0
|
|
20241118,160200,1004729810,8680,8680,8680,8680,0
|
|
20241118,160100,1004729810,8680,8680,8680,8680,0
|
|
20241118,160000,1004729810,8680,8680,8680,8680,0
|
|
20241118,155900,1004729810,8680,8680,8680,8680,1844
|
|
20241118,155800,1004729810,8680,8680,8680,8680,0
|
|
20241118,155700,1004729810,8680,8680,8680,8680,0
|
|
20241118,155600,1004729810,8680,8680,8680,8680,0
|
|
20241118,155500,1004729810,8680,8680,8680,8680,0
|
|
20241118,155400,1004729810,8680,8680,8680,8680,0
|
|
20241118,155300,1004729810,8680,8680,8680,8680,0
|
|
20241118,155200,1004729810,8680,8680,8680,8680,0
|
|
20241118,155100,1004729810,8680,8680,8680,8680,0
|
|
20241118,155000,1004729810,8680,8680,8680,8680,0
|
|
20241118,154900,1004729810,8680,8680,8680,8680,0
|
|
20241118,154800,1004729810,8680,8680,8680,8680,0
|
|
20241118,154700,1004729810,8680,8680,8680,8680,0
|
|
20241118,154600,1004729810,8680,8680,8680,8680,0
|
|
20241118,154500,1004729810,8680,8680,8680,8680,0
|
|
20241118,154400,1004729810,8680,8680,8680,8680,0
|
|
20241118,154300,1004729810,8680,8680,8680,8680,0
|
|
20241118,154200,1004729810,8680,8680,8680,8680,0
|
|
20241118,154100,1004729810,8680,8680,8680,8680,0
|
|
20241118,154000,1004729810,8680,8680,8680,8680,0
|
|
20241118,153900,1004729810,8680,8680,8680,8680,0
|
|
20241118,153800,1004729810,8680,8680,8680,8680,0
|
|
20241118,153700,1004729810,8680,8680,8680,8680,0
|
|
20241118,153600,1004729810,8680,8680,8680,8680,0
|
|
20241118,153500,1004729810,8680,8680,8680,8680,0
|
|
20241118,153400,1004729810,8680,8680,8680,8680,0
|
|
20241118,153300,1004729810,8680,8680,8680,8680,0
|
|
20241118,153200,1004729810,8680,8680,8680,8680,0
|
|
20241118,153100,1004729810,8680,8680,8680,8680,0
|
|
20241118,153000,1004729810,8680,8680,8680,8680,1844
|
|
20241118,152900,988723890,8710,8710,8710,8710,0
|
|
20241118,152800,988723890,8710,8710,8710,8710,0
|
|
20241118,152700,988723890,8710,8710,8710,8710,0
|
|
20241118,152600,988723890,8710,8710,8710,8710,0
|
|
20241118,152500,988723890,8710,8710,8710,8710,0
|
|
20241118,152400,988723890,8710,8710,8710,8710,0
|
|
20241118,152300,988723890,8710,8710,8710,8710,0
|
|
20241118,152200,988723890,8710,8710,8710,8710,0
|
|
20241118,152100,988723890,8710,8710,8710,8710,0
|
|
20241118,152000,988723890,8710,8710,8710,8710,0
|
|
20241118,151900,988723890,8710,8670,8720,8670,561
|
|
20241118,151800,983850620,8660,8670,8670,8660,129
|
|
20241118,151700,982733010,8680,8660,8680,8660,33
|
|
20241118,151600,982447040,8670,8670,8680,8670,336
|
|
20241118,151500,979533810,8680,8670,8680,8660,164
|
|
20241118,151400,978111240,8680,8670,8680,8660,64
|
|
20241118,151300,977556230,8680,8650,8680,8650,1099
|
|
20241118,151200,968038950,8660,8650,8660,8650,184
|
|
20241118,151100,966446930,8650,8650,8660,8640,140
|
|
20241118,151000,965236900,8660,8650,8700,8650,1022
|
|
20241118,150900,956390820,8640,8640,8640,8640,27
|
|
20241118,150800,956157540,8650,8640,8650,8640,8
|
|
20241118,150700,956088410,8640,8650,8650,8640,26
|
|
20241118,150600,955863570,8650,8650,8650,8640,5
|
|
20241118,150500,955820340,8640,8640,8650,8640,45
|
|
20241118,150400,955431520,8640,8640,8640,8640,0
|
|
20241118,150300,955431520,8640,8640,8650,8640,386
|
|
20241118,150200,952094750,8650,8650,8650,8640,56
|
|
20241118,150100,951610790,8640,8640,8650,8640,62
|
|
20241118,150000,951075070,8640,8640,8640,8640,12
|
|
20241118,145900,950971390,8640,8650,8650,8640,8
|
|
20241118,145800,950902230,8640,8630,8650,8630,276
|
|
20241118,145700,948517990,8640,8640,8640,8640,81
|
|
20241118,145600,947818150,8640,8640,8650,8630,23
|
|
20241118,145500,947619340,8640,8630,8640,8630,176
|
|
20241118,145400,946100450,8630,8620,8630,8620,17
|
|
20241118,145300,945953900,8630,8620,8630,8620,107
|
|
20241118,145200,945030560,8620,8620,8620,8620,5
|
|
20241118,145100,944987460,8630,8630,8630,8630,0
|
|
20241118,145000,944987460,8630,8630,8630,8620,31
|
|
20241118,144900,944720150,8630,8630,8630,8630,51
|
|
20241118,144800,944280020,8620,8620,8620,8620,6
|
|
20241118,144700,944228300,8630,8630,8630,8630,13
|
|
20241118,144600,944116110,8630,8620,8630,8620,236
|
|
20241118,144500,942079540,8620,8620,8630,8620,27
|
|
20241118,144400,941846700,8620,8620,8630,8620,222
|
|
20241118,144300,939933050,8620,8620,8620,8620,0
|
|
20241118,144200,939933050,8620,8620,8630,8620,73
|
|
20241118,144100,939303290,8620,8620,8620,8620,55
|
|
20241118,144000,938829190,8630,8630,8630,8630,230
|
|
20241118,143900,936844290,8630,8630,8630,8630,5
|
|
20241118,143800,936801140,8630,8630,8650,8630,51
|
|
20241118,143700,936360630,8640,8640,8640,8640,36
|
|
20241118,143600,936049590,8640,8640,8640,8640,0
|
|
20241118,143500,936049590,8640,8630,8650,8630,28
|
|
20241118,143400,935807720,8630,8640,8650,8630,15
|
|
20241118,143300,935678190,8650,8620,8650,8620,23
|
|
20241118,143200,935479490,8620,8600,8620,8600,630
|
|
20241118,143100,930053940,8600,8600,8600,8600,693
|
|
20241118,143000,924094140,8610,8610,8610,8610,56
|
|
20241118,142900,923611980,8620,8620,8620,8610,89
|
|
20241118,142800,922844860,8620,8600,8620,8600,2156
|
|
20241118,142700,904302980,8600,8590,8600,8590,140
|
|
20241118,142600,903099380,8590,8590,8590,8590,0
|
|
20241118,142500,903099380,8590,8590,8590,8590,5
|
|
20241118,142400,903056430,8590,8590,8600,8590,814
|
|
20241118,142300,896064070,8590,8610,8610,8590,3810
|
|
20241118,142200,863281490,8620,8620,8630,8610,277
|
|
20241118,142100,860896180,8630,8620,8630,8620,76
|
|
20241118,142000,860241010,8620,8620,8630,8620,61
|
|
20241118,141900,859714970,8620,8630,8630,8620,223
|
|
20241118,141800,857790680,8630,8620,8630,8620,1071
|
|
20241118,141700,848558570,8640,8630,8640,8630,194
|
|
20241118,141600,846884330,8630,8640,8640,8630,1856
|
|
20241118,141500,830863490,8640,8650,8650,8640,2189
|
|
20241118,141400,811944540,8670,8660,8670,8650,67
|
|
20241118,141300,811364350,8670,8650,8670,8650,4
|
|
20241118,141200,811329700,8650,8640,8650,8640,54
|
|
20241118,141100,810862710,8640,8650,8670,8640,42
|
|
20241118,141000,810499650,8650,8660,8670,8650,513
|
|
20241118,140900,806062060,8670,8660,8670,8660,24
|
|
20241118,140800,805854170,8660,8660,8660,8660,178
|
|
20241118,140700,804312690,8670,8660,8670,8660,178
|
|
20241118,140600,802769620,8660,8660,8670,8660,10
|
|
20241118,140500,802683000,8680,8650,8680,8650,62
|
|
20241118,140400,802146570,8660,8660,8670,8660,273
|
|
20241118,140300,799779850,8670,8680,8680,8650,963
|
|
20241118,140200,791439680,8680,8670,8680,8670,54
|
|
20241118,140100,790971030,8680,8670,8680,8670,10
|
|
20241118,140000,790884310,8680,8660,8680,8660,83
|
|
20241118,135900,790164790,8680,8670,8680,8670,19
|
|
20241118,135800,789999990,8670,8670,8670,8670,0
|
|
20241118,135700,789999990,8670,8680,8680,8670,8
|
|
20241118,135600,789930600,8680,8700,8700,8680,151
|
|
20241118,135500,788619750,8690,8670,8730,8670,570
|
|
20241118,135400,783665180,8680,8670,8680,8670,212
|
|
20241118,135300,781827040,8670,8670,8680,8650,1019
|
|
20241118,135200,773010240,8670,8670,8670,8670,51
|
|
20241118,135100,772568070,8670,8670,8670,8660,45
|
|
20241118,135000,772178040,8660,8660,8660,8660,1
|
|
20241118,134900,772169380,8660,8660,8660,8660,13
|
|
20241118,134800,772056800,8660,8660,8660,8660,10
|
|
20241118,134700,771970200,8660,8660,8670,8660,130
|
|
20241118,134600,770844180,8650,8650,8650,8650,12
|
|
20241118,134500,770740380,8660,8650,8660,8650,51
|
|
20241118,134400,770298830,8650,8650,8650,8650,12
|
|
20241118,134300,770195030,8660,8660,8660,8660,0
|
|
20241118,134200,770195030,8660,8660,8660,8660,152
|
|
20241118,134100,768878710,8660,8660,8660,8660,90
|
|
20241118,134000,768099310,8660,8670,8670,8660,443
|
|
20241118,133900,764262730,8670,8670,8670,8670,10
|
|
20241118,133800,764176030,8670,8660,8670,8660,205
|
|
20241118,133700,762398730,8660,8660,8660,8660,11
|
|
20241118,133600,762303470,8660,8660,8660,8660,12
|
|
20241118,133500,762199550,8660,8660,8660,8660,217
|
|
20241118,133400,760320330,8650,8650,8650,8650,103
|
|
20241118,133300,759429380,8650,8650,8650,8650,112
|
|
20241118,133200,758460580,8650,8660,8660,8650,7
|
|
20241118,133100,758400010,8650,8650,8650,8650,16
|
|
20241118,133000,758261610,8660,8660,8680,8660,7
|
|
20241118,132900,758200970,8660,8670,8670,8660,905
|
|
20241118,132800,750359990,8680,8670,8680,8670,57
|
|
20241118,132700,749865300,8670,8670,8670,8670,5
|
|
20241118,132600,749821950,8670,8670,8670,8670,7
|
|
20241118,132500,749761260,8670,8670,8670,8670,15
|
|
20241118,132400,749631210,8670,8670,8670,8670,0
|
|
20241118,132300,749631210,8670,8670,8670,8670,38
|
|
20241118,132200,749301750,8680,8660,8680,8660,13
|
|
20241118,132100,749189140,8660,8670,8670,8660,22
|
|
20241118,132000,748998510,8670,8670,8670,8670,1
|
|
20241118,131900,748989840,8670,8670,8680,8670,10
|
|
20241118,131800,748903120,8690,8690,8690,8650,33
|
|
20241118,131700,748617050,8680,8670,8680,8660,264
|
|
20241118,131600,746329560,8680,8650,8690,8650,243
|
|
20241118,131500,744224420,8660,8650,8660,8650,770
|
|
20241118,131400,737563320,8660,8660,8660,8660,104
|
|
20241118,131300,736662680,8670,8670,8690,8660,168
|
|
20241118,131200,735207140,8670,8670,8670,8670,0
|
|
20241118,131100,735207140,8670,8670,8690,8670,7
|
|
20241118,131000,735146430,8690,8660,8690,8660,108
|
|
20241118,130900,734209830,8660,8660,8660,8660,0
|
|
20241118,130800,734209830,8660,8660,8660,8660,12
|
|
20241118,130700,734105910,8670,8660,8670,8660,114
|
|
20241118,130600,733118560,8660,8660,8660,8660,95
|
|
20241118,130500,732295860,8660,8670,8670,8660,56
|
|
20241118,130400,731810400,8660,8650,8660,8650,308
|
|
20241118,130300,729143180,8660,8660,8660,8650,742
|
|
20241118,130200,722723750,8650,8670,8670,8650,401
|
|
20241118,130100,719247280,8670,8670,8670,8670,72
|
|
20241118,130000,718623040,8680,8650,8680,8650,3574
|
|
20241118,125900,687645480,8650,8650,8650,8650,11
|
|
20241118,125800,687550330,8650,8660,8660,8650,6
|
|
20241118,125700,687498420,8660,8660,8660,8660,29
|
|
20241118,125600,687247280,8650,8660,8660,8650,196
|
|
20241118,125500,685549980,8660,8650,8660,8650,38
|
|
20241118,125400,685221000,8650,8660,8660,8650,15
|
|
20241118,125300,685091150,8650,8650,8650,8650,17
|
|
20241118,125200,684944100,8660,8670,8670,8660,727
|
|
20241118,125100,678648260,8660,8660,8660,8660,17
|
|
20241118,125000,678501040,8660,8660,8660,8660,7
|
|
20241118,124900,678440420,8660,8660,8660,8660,181
|
|
20241118,124800,676872960,8670,8670,8670,8670,102
|
|
20241118,124700,675988620,8670,8670,8680,8670,23
|
|
20241118,124600,675789130,8670,8670,8670,8670,2
|
|
20241118,124500,675771790,8660,8660,8660,8660,12
|
|
20241118,124400,675667870,8670,8670,8670,8670,45
|
|
20241118,124300,675277720,8660,8660,8660,8660,17
|
|
20241118,124200,675130500,8660,8660,8660,8660,6
|
|
20241118,124100,675078540,8660,8660,8660,8660,5
|
|
20241118,124000,675035240,8660,8670,8670,8660,10
|
|
20241118,123900,674948610,8670,8670,8670,8670,5
|
|
20241118,123800,674905260,8670,8670,8670,8670,0
|
|
20241118,123700,674905260,8670,8670,8670,8670,13
|
|
20241118,123600,674792550,8670,8670,8670,8670,11
|
|
20241118,123500,674697180,8670,8670,8670,8670,5
|
|
20241118,123400,674653830,8690,8660,8690,8660,7
|
|
20241118,123300,674593170,8680,8680,8680,8680,7
|
|
20241118,123200,674532410,8680,8670,8680,8670,23
|
|
20241118,123100,674332990,8700,8700,8720,8680,7
|
|
20241118,123000,674272150,8680,8670,8730,8670,64
|
|
20241118,122900,673716100,8670,8670,8670,8670,0
|
|
20241118,122800,673716100,8670,8680,8680,8670,19
|
|
20241118,122700,673551340,8670,8690,8690,8670,6
|
|
20241118,122600,673499280,8670,8650,8690,8650,150
|
|
20241118,122500,672200240,8650,8650,8650,8650,449
|
|
20241118,122400,668316390,8650,8670,8670,8650,1294
|
|
20241118,122300,657101100,8670,8670,8670,8670,0
|
|
20241118,122200,657101100,8670,8690,8690,8670,106
|
|
20241118,122100,656181040,8690,8680,8730,8680,48
|
|
20241118,122000,655763890,8670,8680,8680,8670,428
|
|
20241118,121900,652049010,8680,8680,8680,8680,19
|
|
20241118,121800,651884090,8680,8680,8680,8680,5
|
|
20241118,121700,651840690,8680,8680,8680,8680,30
|
|
20241118,121600,651580290,8680,8680,8680,8680,707
|
|
20241118,121500,645443530,8700,8690,8700,8680,1253
|
|
20241118,121400,634557540,8700,8700,8700,8700,36
|
|
20241118,121300,634244340,8700,8700,8700,8700,32
|
|
20241118,121200,633965940,8710,8710,8710,8710,0
|
|
20241118,121100,633965940,8710,8700,8710,8700,144
|
|
20241118,121000,632713080,8700,8700,8700,8700,2
|
|
20241118,120900,632695680,8690,8710,8720,8690,222
|
|
20241118,120800,630761160,8700,8700,8700,8700,6
|
|
20241118,120700,630708960,8690,8690,8700,8690,8
|
|
20241118,120600,630639420,8690,8690,8690,8690,298
|
|
20241118,120500,628049800,8690,8710,8710,8690,1016
|
|
20241118,120400,619210310,8730,8720,8730,8720,22
|
|
20241118,120300,619018440,8720,8730,8730,8720,7
|
|
20241118,120200,618957390,8720,8730,8730,8720,1944
|
|
20241118,120100,601997510,8730,8730,8740,8730,32
|
|
20241118,120000,601718140,8730,8730,8730,8730,3
|
|
20241118,115900,601691950,8730,8730,8730,8730,16
|
|
20241118,115800,601552270,8730,8730,8730,8730,17
|
|
20241118,115700,601403860,8740,8740,8740,8730,408
|
|
20241118,115600,597838580,8740,8750,8750,8740,105
|
|
20241118,115500,596919880,8750,8750,8750,8750,1
|
|
20241118,115400,596911130,8740,8750,8750,8740,101
|
|
20241118,115300,596028030,8740,8740,8740,8740,1
|
|
20241118,115200,596019290,8760,8750,8760,8750,21
|
|
20241118,115100,595835500,8750,8740,8760,8740,15
|
|
20241118,115000,595704260,8760,8750,8760,8730,27
|
|
20241118,114900,595468130,8760,8750,8760,8750,2
|
|
20241118,114800,595450620,8760,8740,8760,8740,409
|
|
20241118,114700,591871900,8750,8750,8750,8750,1
|
|
20241118,114600,591863150,8740,8740,8750,8730,45
|
|
20241118,114500,591469930,8750,8740,8750,8740,58
|
|
20241118,114400,590962970,8740,8750,8750,8740,201
|
|
20241118,114300,589204230,8750,8730,8750,8730,516
|
|
20241118,114200,584696230,8720,8720,8720,8720,17
|
|
20241118,114100,584547990,8720,8720,8720,8720,12
|
|
20241118,114000,584443350,8720,8720,8720,8720,18
|
|
20241118,113900,584286390,8720,8720,8730,8720,147
|
|
20241118,113800,583004140,8740,8730,8740,8730,12
|
|
20241118,113700,582899320,8720,8720,8720,8720,6
|
|
20241118,113600,582847000,8720,8720,8720,8720,7
|
|
20241118,113500,582785960,8720,8730,8740,8720,17
|
|
20241118,113400,582637690,8740,8730,8740,8730,8
|
|
20241118,113300,582567810,8740,8730,8740,8720,180
|
|
20241118,113200,580997340,8720,8710,8720,8710,338
|
|
20241118,113100,578052430,8710,8720,8720,8700,32
|
|
20241118,113000,577773790,8710,8700,8710,8690,106
|
|
20241118,112900,576852570,8690,8720,8720,8690,6848
|
|
20241118,112800,517287420,8700,8720,8730,8700,3017
|
|
20241118,112700,491007700,8720,8710,8720,8710,265
|
|
20241118,112600,488699000,8720,8720,8730,8720,47
|
|
20241118,112500,488289150,8720,8720,8720,8720,106
|
|
20241118,112400,487364830,8710,8710,8710,8710,0
|
|
20241118,112300,487364830,8710,8730,8730,8710,167
|
|
20241118,112200,485907360,8720,8730,8730,8720,187
|
|
20241118,112100,484276690,8730,8730,8730,8730,109
|
|
20241118,112000,483325120,8730,8730,8730,8730,299
|
|
20241118,111900,480714850,8730,8730,8730,8730,10
|
|
20241118,111800,480627550,8730,8740,8740,8730,24
|
|
20241118,111700,480417980,8730,8740,8740,8730,123
|
|
20241118,111600,479343710,8740,8730,8740,8730,1029
|
|
20241118,111500,470350540,8730,8730,8730,8730,4
|
|
20241118,111400,470315620,8730,8730,8740,8730,11
|
|
20241118,111300,470219510,8740,8730,8740,8710,172
|
|
20241118,111200,468719860,8740,8710,8740,8710,237
|
|
20241118,111100,466652990,8730,8720,8730,8720,116
|
|
20241118,111000,465641370,8740,8730,8740,8720,17
|
|
20241118,110900,465493010,8720,8720,8720,8720,0
|
|
20241118,110800,465493010,8720,8720,8720,8720,5
|
|
20241118,110700,465449410,8740,8730,8740,8730,7
|
|
20241118,110600,465388280,8740,8720,8740,8720,8
|
|
20241118,110500,465318500,8720,8710,8720,8710,148
|
|
20241118,110400,464028000,8730,8730,8730,8730,19
|
|
20241118,110300,463862130,8710,8720,8720,8710,945
|
|
20241118,110200,455622200,8720,8720,8720,8720,0
|
|
20241118,110100,455622200,8720,8720,8720,8720,5
|
|
20241118,110000,455578600,8730,8730,8730,8730,74
|
|
20241118,105900,454932580,8740,8730,8750,8730,41
|
|
20241118,105800,454574000,8730,8730,8730,8730,7
|
|
20241118,105700,454512890,8730,8730,8730,8730,15
|
|
20241118,105600,454381940,8740,8740,8740,8740,0
|
|
20241118,105500,454381940,8740,8720,8740,8720,123
|
|
20241118,105400,453307230,8740,8730,8740,8730,12
|
|
20241118,105300,453202460,8720,8720,8720,8720,5
|
|
20241118,105200,453158860,8740,8730,8740,8730,10
|
|
20241118,105100,453071510,8730,8740,8750,8730,5
|
|
20241118,105000,453027790,8750,8730,8750,8730,10
|
|
20241118,104900,452940410,8720,8730,8740,8720,17
|
|
20241118,104800,452792030,8750,8720,8750,8720,142
|
|
20241118,104700,451553670,8720,8730,8750,8720,719
|
|
20241118,104600,445283710,8720,8720,8730,8720,356
|
|
20241118,104500,442179270,8720,8720,8720,8720,17
|
|
20241118,104400,442031030,8720,8750,8750,8720,1076
|
|
20241118,104300,432635930,8750,8740,8750,8740,8
|
|
20241118,104200,432566000,8740,8740,8780,8740,15
|
|
20241118,104100,432434860,8740,8740,8740,8740,120
|
|
20241118,104000,431386060,8730,8740,8740,8730,122
|
|
20241118,103900,430319840,8740,8740,8740,8740,50
|
|
20241118,103800,429882840,8750,8740,8750,8740,311
|
|
20241118,103700,427164690,8740,8740,8740,8740,165
|
|
20241118,103600,425722590,8740,8740,8740,8740,5
|
|
20241118,103500,425678890,8750,8750,8780,8750,225
|
|
20241118,103400,423707280,8770,8770,8770,8760,122
|
|
20241118,103300,422637600,8790,8780,8790,8780,202
|
|
20241118,103200,420864030,8770,8770,8780,8770,565
|
|
20241118,103100,415906470,8760,8750,8760,8750,2542
|
|
20241118,103000,393643630,8740,8740,8740,8740,49
|
|
20241118,102900,393215370,8740,8730,8740,8730,64
|
|
20241118,102800,392656060,8740,8730,8740,8730,361
|
|
20241118,102700,389502930,8730,8720,8730,8710,115
|
|
20241118,102600,388500210,8710,8730,8730,8710,234
|
|
20241118,102500,386460240,8720,8710,8720,8710,130
|
|
20241118,102400,385326770,8710,8740,8740,8710,20
|
|
20241118,102300,385152500,8750,8710,8750,8710,1153
|
|
20241118,102200,375099820,8700,8700,8700,8700,20
|
|
20241118,102100,374925820,8700,8700,8700,8700,7
|
|
20241118,102000,374864920,8710,8690,8710,8690,7
|
|
20241118,101900,374804070,8690,8690,8690,8690,733
|
|
20241118,101800,368434300,8690,8700,8700,8690,112
|
|
20241118,101700,367460000,8710,8710,8710,8700,428
|
|
20241118,101600,363734800,8700,8700,8700,8700,0
|
|
20241118,101500,363734800,8700,8700,8700,8700,22
|
|
20241118,101400,363543400,8710,8700,8710,8700,291
|
|
20241118,101300,361011600,8690,8700,8700,8690,454
|
|
20241118,101200,357063280,8690,8670,8700,8670,1286
|
|
20241118,101100,345897980,8670,8710,8710,8670,3222
|
|
20241118,101000,317856890,8720,8740,8740,8720,817
|
|
20241118,100900,310720450,8730,8750,8750,8730,1577
|
|
20241118,100800,296935060,8750,8750,8750,8740,902
|
|
20241118,100700,289049050,8750,8770,8770,8750,4324
|
|
20241118,100600,251164910,8790,8790,8790,8790,8
|
|
20241118,100500,251094590,8800,8800,8800,8800,0
|
|
20241118,100400,251094590,8800,8800,8800,8790,264
|
|
20241118,100300,248771440,8800,8800,8800,8790,35
|
|
20241118,100200,248463540,8800,8780,8800,8780,227
|
|
20241118,100100,246469930,8780,8780,8780,8780,317
|
|
20241118,100000,243686670,8780,8780,8780,8780,16
|
|
20241118,095900,243546190,8770,8780,8780,8770,39
|
|
20241118,095800,243203870,8780,8770,8780,8770,24
|
|
20241118,095700,242993340,8770,8770,8790,8770,20
|
|
20241118,095600,242817790,8770,8770,8790,8770,14
|
|
20241118,095500,242694970,8770,8770,8770,8770,519
|
|
20241118,095400,238143340,8770,8770,8770,8760,1619
|
|
20241118,095300,223954880,8770,8780,8790,8770,207
|
|
20241118,095200,222139410,8780,8780,8790,8770,237
|
|
20241118,095100,220060670,8780,8780,8780,8780,28
|
|
20241118,095000,219814830,8770,8770,8770,8770,159
|
|
20241118,094900,218420400,8770,8770,8770,8770,4
|
|
20241118,094800,218385320,8790,8800,8800,8770,213
|
|
20241118,094700,216516220,8800,8800,8800,8790,101
|
|
20241118,094600,215628410,8800,8780,8810,8780,125
|
|
20241118,094500,214529650,8760,8760,8760,8750,1207
|
|
20241118,094400,203956500,8750,8760,8760,8740,943
|
|
20241118,094300,195704290,8790,8750,8790,8750,133
|
|
20241118,094200,194538910,8760,8810,8810,8760,2348
|
|
20241118,094100,173928950,8800,8800,8800,8790,1329
|
|
20241118,094000,162233870,8800,8800,8810,8800,29
|
|
20241118,093900,161978650,8800,8790,8810,8780,283
|
|
20241118,093800,159492700,8780,8780,8790,8780,219
|
|
20241118,093700,157569750,8780,8780,8780,8780,34
|
|
20241118,093600,157271230,8780,8780,8790,8780,370
|
|
20241118,093500,154019140,8780,8790,8790,8780,218
|
|
20241118,093400,152104960,8790,8780,8790,8780,80
|
|
20241118,093300,151402360,8790,8790,8790,8790,2
|
|
20241118,093200,151384780,8800,8800,8800,8780,784
|
|
20241118,093100,144493420,8800,8810,8810,8800,672
|
|
20241118,093000,138579520,8810,8820,8820,8800,21
|
|
20241118,092900,138394510,8810,8810,8810,8800,359
|
|
20241118,092800,135231820,8830,8850,8850,8830,1115
|
|
20241118,092700,125384150,8840,8830,8850,8830,767
|
|
20241118,092600,118608660,8830,8840,8840,8810,790
|
|
20241118,092500,111644900,8840,8830,8840,8830,1884
|
|
20241118,092400,94991760,8820,8820,8830,8820,379
|
|
20241118,092300,91648030,8810,8810,8810,8810,142
|
|
20241118,092200,90397010,8810,8790,8810,8790,361
|
|
20241118,092100,87220070,8810,8780,8810,8770,2501
|
|
20241118,092000,65235350,8780,8790,8790,8770,678
|
|
20241118,091900,59283080,8790,8790,8790,8780,81
|
|
20241118,091800,58571130,8810,8810,8810,8810,0
|
|
20241118,091700,58571130,8810,8770,8820,8770,198
|
|
20241118,091600,56829070,8800,8760,8800,8760,138
|
|
20241118,091500,55618760,8750,8740,8750,8740,15
|
|
20241118,091400,55487600,8720,8710,8720,8710,199
|
|
20241118,091300,53753820,8700,8690,8700,8690,332
|
|
20241118,091200,50865730,8700,8680,8710,8680,114
|
|
20241118,091100,49874900,8680,8680,8680,8670,131
|
|
20241118,091000,48738420,8710,8690,8710,8670,1060
|
|
20241118,090900,39524660,8710,8690,8710,8680,428
|
|
20241118,090800,35805480,8690,8700,8700,8690,116
|
|
20241118,090700,34796430,8690,8680,8690,8660,448
|
|
20241118,090600,30906610,8680,8700,8700,8680,119
|
|
20241118,090500,29871950,8710,8710,8710,8710,58
|
|
20241118,090400,29366770,8720,8720,8730,8670,878
|
|
20241118,090300,21717490,8720,8680,8730,8680,129
|
|
20241118,090200,20595610,8680,8680,8690,8640,382
|
|
20241118,090100,17280970,8680,8710,8710,8650,354
|
|
20241118,090000,14213960,8650,8730,8730,8650,1634
|