606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,200200,13668669900,7630,7630,7630,7630,0
|
|
20241114,200100,13668669900,7630,7630,7630,7630,0
|
|
20241114,200000,13668669900,7630,7630,7630,7630,0
|
|
20241114,195900,13668669900,7630,7630,7630,7630,0
|
|
20241114,195800,13668669900,7630,7630,7630,7630,0
|
|
20241114,195700,13668669900,7630,7630,7630,7630,0
|
|
20241114,195600,13668669900,7630,7630,7630,7630,0
|
|
20241114,195500,13668669900,7630,7630,7630,7630,0
|
|
20241114,195400,13668669900,7630,7630,7630,7630,0
|
|
20241114,195300,13668669900,7630,7630,7630,7630,0
|
|
20241114,195200,13668669900,7630,7630,7630,7630,0
|
|
20241114,195100,13668669900,7630,7630,7630,7630,0
|
|
20241114,195000,13668669900,7630,7630,7630,7630,0
|
|
20241114,194900,13668669900,7630,7630,7630,7630,0
|
|
20241114,194800,13668669900,7630,7630,7630,7630,0
|
|
20241114,194700,13668669900,7630,7630,7630,7630,0
|
|
20241114,194600,13668669900,7630,7630,7630,7630,0
|
|
20241114,194500,13668669900,7630,7630,7630,7630,0
|
|
20241114,194400,13668669900,7630,7630,7630,7630,0
|
|
20241114,194300,13668669900,7630,7630,7630,7630,0
|
|
20241114,194200,13668669900,7630,7630,7630,7630,0
|
|
20241114,194100,13668669900,7630,7630,7630,7630,0
|
|
20241114,194000,13668669900,7630,7630,7630,7630,0
|
|
20241114,193900,13668669900,7630,7630,7630,7630,0
|
|
20241114,193800,13668669900,7630,7630,7630,7630,0
|
|
20241114,193700,13668669900,7630,7630,7630,7630,0
|
|
20241114,193600,13668669900,7630,7630,7630,7630,0
|
|
20241114,193500,13668669900,7630,7630,7630,7630,0
|
|
20241114,193400,13668669900,7630,7630,7630,7630,0
|
|
20241114,193300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,193200,13668669900,7630,7630,7630,7630,0
|
|
20241114,193100,13668669900,7630,7630,7630,7630,0
|
|
20241114,193000,13668669900,7630,7630,7630,7630,0
|
|
20241114,192900,13668669900,7630,7630,7630,7630,0
|
|
20241114,192800,13668669900,7630,7630,7630,7630,0
|
|
20241114,192700,13668669900,7630,7630,7630,7630,0
|
|
20241114,192600,13668669900,7630,7630,7630,7630,0
|
|
20241114,192500,13668669900,7630,7630,7630,7630,0
|
|
20241114,192400,13668669900,7630,7630,7630,7630,0
|
|
20241114,192300,13668669900,7630,7630,7630,7630,0
|
|
20241114,192200,13668669900,7630,7630,7630,7630,0
|
|
20241114,192100,13668669900,7630,7630,7630,7630,0
|
|
20241114,192000,13668669900,7630,7630,7630,7630,0
|
|
20241114,191900,13668669900,7630,7630,7630,7630,0
|
|
20241114,191800,13668669900,7630,7630,7630,7630,0
|
|
20241114,191700,13668669900,7630,7630,7630,7630,0
|
|
20241114,191600,13668669900,7630,7630,7630,7630,0
|
|
20241114,191500,13668669900,7630,7630,7630,7630,0
|
|
20241114,191400,13668669900,7630,7630,7630,7630,0
|
|
20241114,191300,13668669900,7630,7630,7630,7630,0
|
|
20241114,191200,13668669900,7630,7630,7630,7630,0
|
|
20241114,191100,13668669900,7630,7630,7630,7630,0
|
|
20241114,191000,13668669900,7630,7630,7630,7630,0
|
|
20241114,190900,13668669900,7630,7630,7630,7630,0
|
|
20241114,190800,13668669900,7630,7630,7630,7630,0
|
|
20241114,190700,13668669900,7630,7630,7630,7630,0
|
|
20241114,190600,13668669900,7630,7630,7630,7630,0
|
|
20241114,190500,13668669900,7630,7630,7630,7630,0
|
|
20241114,190400,13668669900,7630,7630,7630,7630,0
|
|
20241114,190300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,190200,13668669900,7630,7630,7630,7630,0
|
|
20241114,190100,13668669900,7630,7630,7630,7630,0
|
|
20241114,190000,13668669900,7630,7630,7630,7630,0
|
|
20241114,185900,13668669900,7630,7630,7630,7630,0
|
|
20241114,185800,13668669900,7630,7630,7630,7630,0
|
|
20241114,185700,13668669900,7630,7630,7630,7630,0
|
|
20241114,185600,13668669900,7630,7630,7630,7630,0
|
|
20241114,185500,13668669900,7630,7630,7630,7630,0
|
|
20241114,185400,13668669900,7630,7630,7630,7630,0
|
|
20241114,185300,13668669900,7630,7630,7630,7630,0
|
|
20241114,185200,13668669900,7630,7630,7630,7630,0
|
|
20241114,185100,13668669900,7630,7630,7630,7630,0
|
|
20241114,185000,13668669900,7630,7630,7630,7630,0
|
|
20241114,184900,13668669900,7630,7630,7630,7630,0
|
|
20241114,184800,13668669900,7630,7630,7630,7630,0
|
|
20241114,184700,13668669900,7630,7630,7630,7630,0
|
|
20241114,184600,13668669900,7630,7630,7630,7630,0
|
|
20241114,184500,13668669900,7630,7630,7630,7630,0
|
|
20241114,184400,13668669900,7630,7630,7630,7630,0
|
|
20241114,184300,13668669900,7630,7630,7630,7630,0
|
|
20241114,184200,13668669900,7630,7630,7630,7630,0
|
|
20241114,184100,13668669900,7630,7630,7630,7630,0
|
|
20241114,184000,13668669900,7630,7630,7630,7630,0
|
|
20241114,183900,13668669900,7630,7630,7630,7630,0
|
|
20241114,183800,13668669900,7630,7630,7630,7630,0
|
|
20241114,183700,13668669900,7630,7630,7630,7630,0
|
|
20241114,183600,13668669900,7630,7630,7630,7630,0
|
|
20241114,183500,13668669900,7630,7630,7630,7630,0
|
|
20241114,183400,13668669900,7630,7630,7630,7630,0
|
|
20241114,183300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,183200,13668669900,7630,7630,7630,7630,0
|
|
20241114,183100,13668669900,7630,7630,7630,7630,0
|
|
20241114,183000,13668669900,7630,7630,7630,7630,0
|
|
20241114,182900,13668669900,7630,7630,7630,7630,0
|
|
20241114,182800,13668669900,7630,7630,7630,7630,0
|
|
20241114,182700,13668669900,7630,7630,7630,7630,0
|
|
20241114,182600,13668669900,7630,7630,7630,7630,0
|
|
20241114,182500,13668669900,7630,7630,7630,7630,0
|
|
20241114,182400,13668669900,7630,7630,7630,7630,0
|
|
20241114,182300,13668669900,7630,7630,7630,7630,0
|
|
20241114,182200,13668669900,7630,7630,7630,7630,0
|
|
20241114,182100,13668669900,7630,7630,7630,7630,0
|
|
20241114,182000,13668669900,7630,7630,7630,7630,0
|
|
20241114,181900,13668669900,7630,7630,7630,7630,0
|
|
20241114,181800,13668669900,7630,7630,7630,7630,0
|
|
20241114,181700,13668669900,7630,7630,7630,7630,0
|
|
20241114,181600,13668669900,7630,7630,7630,7630,0
|
|
20241114,181500,13668669900,7630,7630,7630,7630,0
|
|
20241114,181400,13668669900,7630,7630,7630,7630,0
|
|
20241114,181300,13668669900,7630,7630,7630,7630,0
|
|
20241114,181200,13668669900,7630,7630,7630,7630,0
|
|
20241114,181100,13668669900,7630,7630,7630,7630,0
|
|
20241114,181000,13668669900,7630,7630,7630,7630,0
|
|
20241114,180900,13668669900,7630,7630,7630,7630,0
|
|
20241114,180800,13668669900,7630,7630,7630,7630,0
|
|
20241114,180700,13668669900,7630,7630,7630,7630,0
|
|
20241114,180600,13668669900,7630,7630,7630,7630,0
|
|
20241114,180500,13668669900,7630,7630,7630,7630,0
|
|
20241114,180400,13668669900,7630,7630,7630,7630,0
|
|
20241114,180300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,180200,13668669900,7630,7630,7630,7630,0
|
|
20241114,180100,13668669900,7630,7630,7630,7630,0
|
|
20241114,180000,13668669900,7630,7630,7630,7630,0
|
|
20241114,175900,13668669900,7630,7630,7630,7630,0
|
|
20241114,175800,13668669900,7630,7630,7630,7630,0
|
|
20241114,175700,13668669900,7630,7630,7630,7630,0
|
|
20241114,175600,13668669900,7630,7630,7630,7630,0
|
|
20241114,175500,13668669900,7630,7630,7630,7630,0
|
|
20241114,175400,13668669900,7630,7630,7630,7630,0
|
|
20241114,175300,13668669900,7630,7630,7630,7630,0
|
|
20241114,175200,13668669900,7630,7630,7630,7630,0
|
|
20241114,175100,13668669900,7630,7630,7630,7630,0
|
|
20241114,175000,13668669900,7630,7630,7630,7630,0
|
|
20241114,174900,13668669900,7630,7630,7630,7630,0
|
|
20241114,174800,13668669900,7630,7630,7630,7630,0
|
|
20241114,174700,13668669900,7630,7630,7630,7630,0
|
|
20241114,174600,13668669900,7630,7630,7630,7630,0
|
|
20241114,174500,13668669900,7630,7630,7630,7630,0
|
|
20241114,174400,13668669900,7630,7630,7630,7630,0
|
|
20241114,174300,13668669900,7630,7630,7630,7630,0
|
|
20241114,174200,13668669900,7630,7630,7630,7630,0
|
|
20241114,174100,13668669900,7630,7630,7630,7630,0
|
|
20241114,174000,13668669900,7630,7630,7630,7630,0
|
|
20241114,173900,13668669900,7630,7630,7630,7630,0
|
|
20241114,173800,13668669900,7630,7630,7630,7630,0
|
|
20241114,173700,13668669900,7630,7630,7630,7630,0
|
|
20241114,173600,13668669900,7630,7630,7630,7630,0
|
|
20241114,173500,13668669900,7630,7630,7630,7630,0
|
|
20241114,173400,13668669900,7630,7630,7630,7630,0
|
|
20241114,173300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,173200,13668669900,7630,7630,7630,7630,0
|
|
20241114,173100,13668669900,7630,7630,7630,7630,0
|
|
20241114,173000,13668669900,7630,7630,7630,7630,0
|
|
20241114,172900,13668669900,7630,7630,7630,7630,0
|
|
20241114,172800,13668669900,7630,7630,7630,7630,0
|
|
20241114,172700,13668669900,7630,7630,7630,7630,0
|
|
20241114,172600,13668669900,7630,7630,7630,7630,0
|
|
20241114,172500,13668669900,7630,7630,7630,7630,0
|
|
20241114,172400,13668669900,7630,7630,7630,7630,0
|
|
20241114,172300,13668669900,7630,7630,7630,7630,0
|
|
20241114,172200,13668669900,7630,7630,7630,7630,0
|
|
20241114,172100,13668669900,7630,7630,7630,7630,0
|
|
20241114,172000,13668669900,7630,7630,7630,7630,0
|
|
20241114,171900,13668669900,7630,7630,7630,7630,0
|
|
20241114,171800,13668669900,7630,7630,7630,7630,0
|
|
20241114,171700,13668669900,7630,7630,7630,7630,0
|
|
20241114,171600,13668669900,7630,7630,7630,7630,0
|
|
20241114,171500,13668669900,7630,7630,7630,7630,0
|
|
20241114,171400,13668669900,7630,7630,7630,7630,0
|
|
20241114,171300,13668669900,7630,7630,7630,7630,0
|
|
20241114,171200,13668669900,7630,7630,7630,7630,0
|
|
20241114,171100,13668669900,7630,7630,7630,7630,0
|
|
20241114,171000,13668669900,7630,7630,7630,7630,0
|
|
20241114,170900,13668669900,7630,7630,7630,7630,0
|
|
20241114,170800,13668669900,7630,7630,7630,7630,0
|
|
20241114,170700,13668669900,7630,7630,7630,7630,0
|
|
20241114,170600,13668669900,7630,7630,7630,7630,0
|
|
20241114,170500,13668669900,7630,7630,7630,7630,0
|
|
20241114,170400,13668669900,7630,7630,7630,7630,0
|
|
20241114,170300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,170200,13668669900,7630,7630,7630,7630,0
|
|
20241114,170100,13668669900,7630,7630,7630,7630,0
|
|
20241114,170000,13668669900,7630,7630,7630,7630,0
|
|
20241114,165900,13668669900,7630,7630,7630,7630,0
|
|
20241114,165800,13668669900,7630,7630,7630,7630,0
|
|
20241114,165700,13668669900,7630,7630,7630,7630,0
|
|
20241114,165600,13668669900,7630,7630,7630,7630,0
|
|
20241114,165500,13668669900,7630,7630,7630,7630,0
|
|
20241114,165400,13668669900,7630,7630,7630,7630,0
|
|
20241114,165300,13668669900,7630,7630,7630,7630,0
|
|
20241114,165200,13668669900,7630,7630,7630,7630,0
|
|
20241114,165100,13668669900,7630,7630,7630,7630,0
|
|
20241114,165000,13668669900,7630,7630,7630,7630,0
|
|
20241114,164900,13668669900,7630,7630,7630,7630,0
|
|
20241114,164800,13668669900,7630,7630,7630,7630,0
|
|
20241114,164700,13668669900,7630,7630,7630,7630,0
|
|
20241114,164600,13668669900,7630,7630,7630,7630,0
|
|
20241114,164500,13668669900,7630,7630,7630,7630,0
|
|
20241114,164400,13668669900,7630,7630,7630,7630,0
|
|
20241114,164300,13668669900,7630,7630,7630,7630,0
|
|
20241114,164200,13668669900,7630,7630,7630,7630,0
|
|
20241114,164100,13668669900,7630,7630,7630,7630,0
|
|
20241114,164000,13668669900,7630,7630,7630,7630,0
|
|
20241114,163900,13668669900,7630,7630,7630,7630,0
|
|
20241114,163800,13668669900,7630,7630,7630,7630,0
|
|
20241114,163700,13668669900,7630,7630,7630,7630,0
|
|
20241114,163600,13668669900,7630,7630,7630,7630,0
|
|
20241114,163500,13668669900,7630,7630,7630,7630,0
|
|
20241114,163400,13668669900,7630,7630,7630,7630,0
|
|
20241114,163300,13668669900,7630,7630,7630,7630,30951
|
|
20241114,163200,13668669900,7630,7630,7630,7630,0
|
|
20241114,163100,13668669900,7630,7630,7630,7630,0
|
|
20241114,163000,13668669900,7630,7630,7630,7630,30951
|
|
20241114,162900,13432513770,7670,7670,7670,7670,0
|
|
20241114,162800,13432513770,7670,7670,7670,7670,0
|
|
20241114,162700,13432513770,7670,7670,7670,7670,0
|
|
20241114,162600,13432513770,7670,7670,7670,7670,0
|
|
20241114,162500,13432513770,7670,7670,7670,7670,0
|
|
20241114,162400,13432513770,7670,7670,7670,7670,0
|
|
20241114,162300,13432513770,7670,7670,7670,7670,0
|
|
20241114,162200,13432513770,7670,7670,7670,7670,0
|
|
20241114,162100,13432513770,7670,7670,7670,7670,0
|
|
20241114,162000,13432513770,7670,7670,7670,7670,0
|
|
20241114,161900,13432513770,7670,7700,7710,7670,9241
|
|
20241114,161800,13361451290,7700,7710,7730,7700,8754
|
|
20241114,161700,13293937960,7700,7700,7710,7690,7203
|
|
20241114,161600,13238487630,7700,7700,7700,7680,2063
|
|
20241114,161500,13222607740,7680,7700,7700,7670,662
|
|
20241114,161400,13217515960,7670,7690,7700,7670,3038
|
|
20241114,161300,13194194060,7690,7690,7700,7680,796
|
|
20241114,161200,13188072830,7680,7690,7700,7680,2066
|
|
20241114,161100,13172174780,7690,7700,7710,7690,2715
|
|
20241114,161000,13151285260,7710,7690,7710,7640,7506
|
|
20241114,160900,13093500220,7700,7680,7700,7630,6932
|
|
20241114,160800,13040165710,7690,7660,7690,7630,7569
|
|
20241114,160700,12982059800,7660,7660,7660,7640,1372
|
|
20241114,160600,12971562690,7660,7620,7660,7620,4304
|
|
20241114,160500,12938703290,7620,7610,7620,7600,7666
|
|
20241114,160400,12880440380,7610,7620,7620,7610,1973
|
|
20241114,160300,12865413390,7640,7620,7640,7620,1679
|
|
20241114,160200,12852608460,7620,7610,7630,7610,270
|
|
20241114,160100,12850551060,7630,7610,7630,7610,1647
|
|
20241114,160000,12838006420,7620,7620,7630,7620,348
|
|
20241114,155900,12835354190,7610,7600,7610,7600,789
|
|
20241114,155800,12829353560,7600,7590,7600,7580,1359
|
|
20241114,155700,12819029250,7590,7590,7600,7590,557
|
|
20241114,155600,12814800220,7590,7590,7590,7590,29
|
|
20241114,155500,12814580110,7580,7590,7600,7580,103
|
|
20241114,155400,12813798900,7580,7580,7590,7580,542
|
|
20241114,155300,12809690340,7580,7600,7600,7580,1061
|
|
20241114,155200,12801645090,7590,7590,7600,7590,1701
|
|
20241114,155100,12788733140,7590,7590,7590,7570,1116
|
|
20241114,155000,12780283980,7570,7590,7590,7570,2228
|
|
20241114,154900,12763404660,7580,7580,7580,7580,1252
|
|
20241114,154800,12753914500,7580,7580,7580,7570,761
|
|
20241114,154700,12748147120,7580,7570,7590,7570,316
|
|
20241114,154600,12745754170,7590,7590,7600,7580,806
|
|
20241114,154500,12739638350,7590,7590,7590,7580,183
|
|
20241114,154400,12738251090,7590,7560,7590,7560,714
|
|
20241114,154300,12732834620,7550,7570,7580,7550,4090
|
|
20241114,154200,12701832560,7540,7520,7540,7520,495
|
|
20241114,154100,12698109080,7530,7570,7570,7530,6998
|
|
20241114,154000,12645318510,7570,7590,7590,7570,4236
|
|
20241114,153900,12613204240,7590,7620,7620,7590,2395
|
|
20241114,153800,12594992080,7620,7630,7630,7620,212
|
|
20241114,153700,12593376280,7620,7640,7640,7620,2376
|
|
20241114,153600,12575231070,7640,7640,7640,7640,382
|
|
20241114,153500,12572312590,7650,7650,7650,7640,69
|
|
20241114,153400,12571785350,7650,7630,7650,7630,3113
|
|
20241114,153300,12547998350,7630,7620,7630,7620,685
|
|
20241114,153200,12542774380,7620,7620,7630,7620,85
|
|
20241114,153100,12542126660,7620,7630,7630,7620,218
|
|
20241114,153000,12540463620,7630,7630,7630,7630,1015
|
|
20241114,152900,12532719170,7630,7610,7630,7600,2798
|
|
20241114,152800,12511415090,7600,7630,7630,7600,723
|
|
20241114,152700,12505919830,7630,7600,7630,7590,2219
|
|
20241114,152600,12489044610,7600,7630,7630,7590,137
|
|
20241114,152500,12488004200,7630,7570,7630,7570,5898
|
|
20241114,152400,12443348910,7560,7570,7570,7550,2741
|
|
20241114,152300,12422604760,7550,7620,7620,7550,44012
|
|
20241114,152200,12089383730,7620,7630,7660,7620,1454
|
|
20241114,152100,12078260250,7660,7640,7660,7630,2214
|
|
20241114,152000,12061326030,7640,7630,7640,7630,662
|
|
20241114,151900,12056268400,7630,7620,7630,7610,1940
|
|
20241114,151800,12041479940,7620,7600,7620,7600,3176
|
|
20241114,151700,12017309970,7620,7600,7630,7600,1614
|
|
20241114,151600,12005033060,7630,7590,7650,7590,5195
|
|
20241114,151500,11965584100,7570,7590,7590,7570,3350
|
|
20241114,151400,11940209700,7580,7590,7600,7580,1600
|
|
20241114,151300,11928069400,7590,7580,7600,7580,1838
|
|
20241114,151200,11914113400,7580,7570,7580,7560,772
|
|
20241114,151100,11908266630,7560,7570,7570,7560,3862
|
|
20241114,151000,11879043680,7580,7600,7600,7580,979
|
|
20241114,150900,11871618860,7600,7570,7600,7560,1645
|
|
20241114,150800,11859142970,7570,7580,7590,7570,2668
|
|
20241114,150700,11838920280,7590,7600,7600,7590,6197
|
|
20241114,150600,11791856910,7600,7610,7610,7600,2052
|
|
20241114,150500,11776253630,7650,7620,7650,7610,6587
|
|
20241114,150400,11726110950,7620,7650,7650,7620,1366
|
|
20241114,150300,11715699950,7650,7630,7650,7620,1270
|
|
20241114,150200,11706012780,7630,7640,7640,7620,2251
|
|
20241114,150100,11688837450,7670,7640,7670,7640,16
|
|
20241114,150000,11688715150,7640,7680,7680,7640,1949
|
|
20241114,145900,11673792910,7690,7680,7690,7680,642
|
|
20241114,145800,11668862230,7680,7700,7700,7670,682
|
|
20241114,145700,11663621170,7700,7690,7700,7690,4015
|
|
20241114,145600,11632725990,7690,7660,7690,7660,127
|
|
20241114,145500,11631751790,7650,7690,7690,7650,146
|
|
20241114,145400,11630634120,7660,7650,7680,7650,1567
|
|
20241114,145300,11618618650,7650,7650,7660,7640,825
|
|
20241114,145200,11612307240,7650,7650,7660,7650,413
|
|
20241114,145100,11609147480,7650,7650,7650,7650,565
|
|
20241114,145000,11604825230,7660,7680,7690,7660,2461
|
|
20241114,144900,11585952500,7680,7690,7690,7680,478
|
|
20241114,144800,11582280330,7700,7690,7700,7670,1158
|
|
20241114,144700,11573381610,7670,7690,7690,7670,507
|
|
20241114,144600,11569484880,7670,7690,7710,7670,7974
|
|
20241114,144500,11508187580,7690,7670,7690,7670,3711
|
|
20241114,144400,11479684740,7670,7660,7670,7660,10
|
|
20241114,144300,11479608130,7670,7670,7670,7660,98
|
|
20241114,144200,11478857170,7670,7670,7670,7650,99
|
|
20241114,144100,11478097940,7670,7650,7670,7640,3126
|
|
20241114,144000,11454165580,7650,7660,7680,7650,212
|
|
20241114,143900,11452541590,7660,7670,7680,7650,4974
|
|
20241114,143800,11414431340,7670,7680,7680,7670,785
|
|
20241114,143700,11408409740,7680,7660,7680,7650,2088
|
|
20241114,143600,11392388600,7670,7670,7670,7670,430
|
|
20241114,143500,11389090500,7670,7650,7670,7650,355
|
|
20241114,143400,11386372010,7640,7650,7650,7640,1037
|
|
20241114,143300,11378449230,7640,7670,7670,7640,146
|
|
20241114,143200,11377332450,7650,7670,7670,7650,3095
|
|
20241114,143100,11353634750,7660,7660,7660,7650,587
|
|
20241114,143000,11349138540,7660,7640,7660,7640,531
|
|
20241114,142900,11345079620,7640,7660,7660,7640,6250
|
|
20241114,142800,11297225950,7670,7670,7680,7670,768
|
|
20241114,142700,11291335280,7670,7700,7700,7660,4191
|
|
20241114,142600,11259115750,7700,7700,7700,7700,490
|
|
20241114,142500,11255342750,7700,7670,7700,7650,2005
|
|
20241114,142400,11239956760,7650,7650,7670,7650,157
|
|
20241114,142300,11238755410,7650,7650,7670,7650,207
|
|
20241114,142200,11237171840,7650,7680,7680,7650,10
|
|
20241114,142100,11237095130,7640,7640,7650,7640,1280
|
|
20241114,142000,11227315890,7640,7650,7650,7640,969
|
|
20241114,141900,11219908740,7650,7650,7650,7650,47
|
|
20241114,141800,11219549190,7650,7650,7680,7650,836
|
|
20241114,141700,11213153040,7650,7680,7680,7650,383
|
|
20241114,141600,11210217130,7680,7680,7680,7660,2909
|
|
20241114,141500,11187913690,7680,7670,7680,7670,1025
|
|
20241114,141400,11180051690,7660,7680,7680,7660,3233
|
|
20241114,141300,11155257220,7680,7680,7680,7680,433
|
|
20241114,141200,11151931780,7670,7680,7690,7670,2415
|
|
20241114,141100,11133371510,7670,7680,7680,7670,1459
|
|
20241114,141000,11122169410,7650,7640,7680,7640,1224
|
|
20241114,140900,11112780820,7670,7660,7670,7640,2332
|
|
20241114,140800,11094911650,7640,7640,7640,7630,684
|
|
20241114,140700,11089686890,7640,7630,7640,7620,402
|
|
20241114,140600,11086619640,7620,7620,7620,7620,5
|
|
20241114,140500,11086581540,7630,7630,7630,7630,28
|
|
20241114,140400,11086367900,7610,7620,7630,7610,4740
|
|
20241114,140300,11050221620,7620,7630,7630,7620,153
|
|
20241114,140200,11049055710,7630,7640,7640,7630,31
|
|
20241114,140100,11048818930,7640,7630,7640,7620,189
|
|
20241114,140000,11047377500,7630,7630,7680,7630,1428
|
|
20241114,135900,11036448200,7630,7650,7650,7620,402
|
|
20241114,135800,11033378070,7620,7620,7620,7620,10
|
|
20241114,135700,11033301870,7620,7620,7620,7620,507
|
|
20241114,135600,11029438530,7620,7620,7620,7620,214
|
|
20241114,135500,11027807850,7620,7640,7650,7610,2054
|
|
20241114,135400,11012145970,7650,7630,7650,7630,230
|
|
20241114,135300,11010388660,7640,7630,7650,7630,203
|
|
20241114,135200,11008839270,7630,7670,7670,7630,124
|
|
20241114,135100,11007893070,7670,7630,7680,7620,7248
|
|
20241114,135000,10952630200,7630,7640,7640,7620,734
|
|
20241114,134900,10947030150,7680,7640,7680,7630,482
|
|
20241114,134800,10943344990,7640,7660,7660,7640,697
|
|
20241114,134700,10938013630,7670,7650,7670,7640,66
|
|
20241114,134600,10937508340,7650,7650,7660,7610,4904
|
|
20241114,134500,10900158710,7650,7680,7700,7650,3068
|
|
20241114,134400,10876629780,7680,7710,7710,7680,6229
|
|
20241114,134300,10828713220,7700,7720,7720,7700,3021
|
|
20241114,134200,10805434480,7720,7710,7720,7710,2824
|
|
20241114,134100,10783650980,7710,7680,7710,7680,1672
|
|
20241114,134000,10770769840,7680,7680,7710,7670,1117
|
|
20241114,133900,10762199110,7710,7700,7710,7660,1262
|
|
20241114,133800,10752510150,7720,7660,7720,7660,5767
|
|
20241114,133700,10708206610,7700,7660,7710,7650,2393
|
|
20241114,133600,10689822100,7670,7610,7670,7610,469
|
|
20241114,133500,10686252950,7600,7610,7610,7600,1081
|
|
20241114,133400,10678032870,7610,7640,7640,7610,5516
|
|
20241114,133300,10636052040,7640,7710,7710,7640,10999
|
|
20241114,133200,10551692150,7720,7710,7740,7640,2235
|
|
20241114,133100,10534508680,7700,7630,7740,7630,18903
|
|
20241114,133000,10389120070,7620,7590,7620,7580,1132
|
|
20241114,132900,10380524630,7620,7620,7620,7620,9
|
|
20241114,132800,10380456050,7590,7610,7610,7590,532
|
|
20241114,132700,10376413050,7610,7580,7610,7550,2304
|
|
20241114,132600,10358983060,7570,7580,7580,7570,853
|
|
20241114,132500,10352524130,7580,7590,7630,7570,718
|
|
20241114,132400,10347079960,7630,7590,7630,7590,5413
|
|
20241114,132300,10305846460,7580,7610,7620,7570,1655
|
|
20241114,132200,10293289570,7610,7600,7610,7590,1013
|
|
20241114,132100,10285590150,7600,7590,7600,7590,1329
|
|
20241114,132000,10275499890,7590,7570,7590,7570,1812
|
|
20241114,131900,10261773080,7570,7560,7570,7560,78
|
|
20241114,131800,10261183170,7570,7550,7570,7550,295
|
|
20241114,131700,10258955900,7550,7550,7580,7540,541
|
|
20241114,131600,10254872830,7540,7590,7590,7540,1612
|
|
20241114,131500,10242694950,7590,7580,7590,7550,701
|
|
20241114,131400,10237392030,7590,7580,7590,7580,184
|
|
20241114,131300,10235995560,7580,7560,7580,7550,853
|
|
20241114,131200,10229531420,7540,7540,7540,7540,462
|
|
20241114,131100,10226047940,7540,7540,7540,7540,947
|
|
20241114,131000,10218907560,7530,7550,7550,7530,2445
|
|
20241114,130900,10200472010,7560,7580,7580,7560,205
|
|
20241114,130800,10198922190,7560,7550,7570,7540,958
|
|
20241114,130700,10191692850,7560,7540,7560,7540,128
|
|
20241114,130600,10190727690,7540,7530,7550,7530,1346
|
|
20241114,130500,10180587160,7530,7530,7530,7520,1674
|
|
20241114,130400,10167983290,7530,7520,7550,7520,1094
|
|
20241114,130300,10159743680,7520,7520,7520,7520,242
|
|
20241114,130200,10157923840,7520,7540,7540,7510,5104
|
|
20241114,130100,10119522690,7540,7560,7560,7540,3433
|
|
20241114,130000,10093612690,7560,7580,7600,7560,2701
|
|
20241114,125900,10073175370,7570,7600,7600,7570,1637
|
|
20241114,125800,10060767690,7600,7640,7640,7600,144
|
|
20241114,125700,10059672300,7640,7590,7640,7590,667
|
|
20241114,125600,10054608340,7590,7570,7650,7570,1194
|
|
20241114,125500,10045530970,7570,7580,7580,7570,2163
|
|
20241114,125400,10029140100,7580,7620,7620,7580,2954
|
|
20241114,125300,10006694180,7610,7620,7620,7610,28
|
|
20241114,125200,10006480850,7640,7640,7640,7620,554
|
|
20241114,125100,10002258630,7640,7620,7640,7620,530
|
|
20241114,125000,9998210030,7620,7630,7630,7620,2772
|
|
20241114,124900,9977082230,7620,7650,7650,7610,1089
|
|
20241114,124800,9968775600,7660,7660,7660,7660,6
|
|
20241114,124700,9968729640,7630,7620,7630,7620,97
|
|
20241114,124600,9967989660,7620,7620,7620,7620,25
|
|
20241114,124500,9967799160,7610,7660,7660,7610,1558
|
|
20241114,124400,9955926910,7650,7640,7650,7630,1122
|
|
20241114,124300,9947354720,7640,7620,7640,7620,3069
|
|
20241114,124200,9923938630,7610,7620,7630,7610,709
|
|
20241114,124100,9918530590,7590,7580,7610,7580,968
|
|
20241114,124000,9911186430,7580,7590,7590,7580,778
|
|
20241114,123900,9905287900,7590,7590,7590,7580,452
|
|
20241114,123800,9901857720,7590,7590,7590,7580,4661
|
|
20241114,123700,9866480930,7590,7620,7620,7590,3722
|
|
20241114,123600,9838224360,7630,7590,7630,7590,798
|
|
20241114,123500,9832145860,7590,7610,7620,7590,1974
|
|
20241114,123400,9817156230,7610,7610,7620,7610,330
|
|
20241114,123300,9814644530,7590,7590,7590,7580,389
|
|
20241114,123200,9811692860,7590,7570,7590,7570,1175
|
|
20241114,123100,9802798090,7570,7580,7580,7570,607
|
|
20241114,123000,9798199020,7580,7600,7600,7570,2177
|
|
20241114,122900,9781687110,7610,7590,7610,7580,2199
|
|
20241114,122800,9764986870,7600,7630,7630,7600,4979
|
|
20241114,122700,9727084060,7630,7650,7650,7630,1759
|
|
20241114,122600,9713658790,7650,7640,7650,7640,51
|
|
20241114,122500,9713269140,7630,7630,7630,7630,1409
|
|
20241114,122400,9702518470,7630,7630,7640,7630,284
|
|
20241114,122300,9700351210,7630,7630,7640,7630,1400
|
|
20241114,122200,9689669200,7630,7630,7630,7620,2010
|
|
20241114,122100,9674352890,7620,7640,7660,7620,3821
|
|
20241114,122000,9645223080,7650,7630,7650,7610,1887
|
|
20241114,121900,9630815150,7650,7650,7650,7650,20
|
|
20241114,121800,9630662150,7610,7610,7610,7610,3973
|
|
20241114,121700,9600427620,7610,7610,7610,7610,905
|
|
20241114,121600,9593540570,7610,7690,7690,7610,391
|
|
20241114,121500,9590559020,7700,7650,7700,7620,2544
|
|
20241114,121400,9571034420,7660,7630,7660,7630,176
|
|
20241114,121300,9569690660,7620,7610,7630,7610,833
|
|
20241114,121200,9563342780,7610,7600,7620,7600,281
|
|
20241114,121100,9561207000,7600,7650,7670,7600,2028
|
|
20241114,121000,9545736410,7640,7670,7710,7620,7611
|
|
20241114,120900,9487278280,7670,7640,7690,7640,3417
|
|
20241114,120800,9461063880,7660,7640,7680,7620,12460
|
|
20241114,120700,9365936520,7640,7610,7670,7610,7390
|
|
20241114,120600,9309386020,7600,7560,7600,7560,1099
|
|
20241114,120500,9301047470,7570,7550,7580,7540,2342
|
|
20241114,120400,9283338760,7560,7540,7560,7540,780
|
|
20241114,120300,9277451810,7550,7520,7560,7520,1920
|
|
20241114,120200,9262984470,7520,7550,7550,7510,1948
|
|
20241114,120100,9248332600,7560,7570,7570,7550,946
|
|
20241114,120000,9241190120,7550,7560,7570,7540,1441
|
|
20241114,115900,9230307890,7570,7550,7570,7550,2333
|
|
20241114,115800,9212671230,7560,7510,7560,7510,423
|
|
20241114,115700,9209481830,7500,7550,7570,7500,2433
|
|
20241114,115600,9191164790,7550,7460,7550,7460,8007
|
|
20241114,115500,9131337600,7450,7520,7520,7400,19775
|
|
20241114,115400,8984036000,7520,7530,7570,7520,4283
|
|
20241114,115300,8951733570,7530,7530,7570,7520,5017
|
|
20241114,115200,8913846660,7560,7550,7570,7480,20469
|
|
20241114,115100,8760098350,7570,7570,7580,7530,3215
|
|
20241114,115000,8735800770,7570,7660,7660,7500,41469
|
|
20241114,114900,8421592800,7660,7670,7680,7660,307
|
|
20241114,114800,8419238810,7680,7670,7680,7660,1947
|
|
20241114,114700,8404322750,7670,7670,7680,7670,3798
|
|
20241114,114600,8375191890,7670,7680,7680,7670,872
|
|
20241114,114500,8368495050,7680,7690,7690,7680,2724
|
|
20241114,114400,8347570270,7700,7710,7710,7690,851
|
|
20241114,114300,8341017550,7690,7690,7690,7690,306
|
|
20241114,114200,8338664410,7720,7690,7720,7680,567
|
|
20241114,114100,8334305980,7690,7720,7720,7690,902
|
|
20241114,114000,8327361580,7710,7680,7720,7680,3617
|
|
20241114,113900,8299476630,7670,7700,7700,7660,3336
|
|
20241114,113800,8273867590,7700,7700,7700,7700,264
|
|
20241114,113700,8271834790,7700,7700,7710,7700,1281
|
|
20241114,113600,8261970380,7700,7690,7730,7690,880
|
|
20241114,113500,8255202250,7690,7740,7740,7690,3048
|
|
20241114,113400,8231692220,7740,7730,7750,7730,1310
|
|
20241114,113300,8221563740,7730,7710,7730,7710,445
|
|
20241114,113200,8218131840,7720,7720,7720,7700,199
|
|
20241114,113100,8216596560,7700,7720,7720,7700,106
|
|
20241114,113000,8215780020,7700,7710,7710,7700,1083
|
|
20241114,112900,8207437840,7710,7730,7730,7710,2448
|
|
20241114,112800,8188539810,7730,7710,7780,7710,1051
|
|
20241114,112700,8180388380,7710,7690,7710,7680,2876
|
|
20241114,112600,8158266400,7700,7700,7700,7690,1917
|
|
20241114,112500,8143508990,7700,7710,7710,7700,3456
|
|
20241114,112400,8116890690,7710,7740,7750,7710,2861
|
|
20241114,112300,8094776130,7740,7720,7750,7720,1140
|
|
20241114,112200,8085961350,7710,7700,7730,7700,1603
|
|
20241114,112100,8073588370,7700,7710,7710,7700,1951
|
|
20241114,112000,8058549540,7730,7730,7730,7710,845
|
|
20241114,111900,8052023270,7760,7760,7760,7720,514
|
|
20241114,111800,8048051530,7760,7740,7770,7710,1295
|
|
20241114,111700,8038056390,7780,7770,7780,7730,471
|
|
20241114,111600,8034398850,7790,7780,7790,7740,520
|
|
20241114,111500,8030354800,7790,7720,7810,7700,4345
|
|
20241114,111400,7996803160,7710,7720,7740,7690,2351
|
|
20241114,111300,7978642310,7720,7680,7720,7660,1803
|
|
20241114,111200,7964793390,7690,7680,7700,7660,9172
|
|
20241114,111100,7894440570,7680,7690,7700,7680,1788
|
|
20241114,111000,7880694480,7690,7700,7710,7690,3443
|
|
20241114,110900,7854182400,7700,7700,7720,7680,2367
|
|
20241114,110800,7835970880,7670,7730,7730,7670,10894
|
|
20241114,110700,7752107730,7720,7810,7810,7720,8347
|
|
20241114,110600,7687357980,7810,7820,7840,7810,8837
|
|
20241114,110500,7618262450,7840,7840,7850,7820,3715
|
|
20241114,110400,7589149620,7830,7820,7840,7810,3016
|
|
20241114,110300,7565564060,7810,7870,7870,7770,7718
|
|
20241114,110200,7505384820,7840,7890,7890,7800,7421
|
|
20241114,110100,7447106050,7850,7770,7900,7770,13381
|
|
20241114,110000,7342432740,7800,7810,7830,7770,7583
|
|
20241114,105900,7283249450,7800,7800,7810,7760,3832
|
|
20241114,105800,7253438730,7800,7780,7810,7770,866
|
|
20241114,105700,7246698520,7760,7780,7810,7750,7742
|
|
20241114,105600,7186617970,7770,7780,7830,7770,5921
|
|
20241114,105500,7140544790,7800,7840,7870,7780,14747
|
|
20241114,105400,7025401160,7830,7900,7900,7830,20020
|
|
20241114,105300,6867882280,7900,7890,7910,7890,11521
|
|
20241114,105200,6776827600,7880,7870,7880,7860,3119
|
|
20241114,105100,6752271230,7860,7870,7870,7850,2176
|
|
20241114,105000,6735181080,7860,7880,7880,7840,10070
|
|
20241114,104900,6656029850,7870,7900,7910,7870,10202
|
|
20241114,104800,6575528760,7910,7870,7910,7860,7671
|
|
20241114,104700,6514944420,7890,7900,7900,7850,10628
|
|
20241114,104600,6431260670,7890,7880,7910,7850,29400
|
|
20241114,104500,6199212110,7870,7850,7870,7830,10258
|
|
20241114,104400,6118602760,7850,7820,7850,7800,9021
|
|
20241114,104300,6047936040,7820,7820,7820,7780,2963
|
|
20241114,104200,6024836350,7820,7800,7820,7800,1560
|
|
20241114,104100,6012660760,7810,7740,7830,7740,4777
|
|
20241114,104000,5975553670,7740,7750,7750,7720,1845
|
|
20241114,103900,5961281400,7750,7710,7750,7710,1440
|
|
20241114,103800,5950167510,7710,7730,7760,7690,12913
|
|
20241114,103700,5850560820,7750,7790,7800,7720,8851
|
|
20241114,103600,5781860910,7770,7840,7900,7770,48447
|
|
20241114,103500,5401670230,7830,7750,7840,7740,9974
|
|
20241114,103400,5323702440,7750,7730,7760,7710,4363
|
|
20241114,103300,5290037500,7730,7790,7790,7720,12670
|
|
20241114,103200,5191664780,7800,7810,7820,7790,6248
|
|
20241114,103100,5142937110,7810,7820,7830,7790,6457
|
|
20241114,103000,5092510460,7820,7800,7830,7790,12118
|
|
20241114,102900,4997802420,7820,7790,7820,7770,8836
|
|
20241114,102800,4928876940,7790,7800,7810,7760,5030
|
|
20241114,102700,4889747060,7760,7690,7810,7650,11831
|
|
20241114,102600,4797914550,7700,7630,7710,7630,3371
|
|
20241114,102500,4772016530,7630,7640,7660,7590,4711
|
|
20241114,102400,4736095710,7620,7680,7730,7580,34499
|
|
20241114,102300,4472787350,7730,7700,7740,7660,12453
|
|
20241114,102200,4377079610,7690,7720,7720,7690,6619
|
|
20241114,102100,4326060230,7720,7750,7770,7720,5510
|
|
20241114,102000,4283404300,7770,7710,7770,7690,11893
|
|
20241114,101900,4191545100,7700,7800,7820,7700,12874
|
|
20241114,101800,4091698400,7800,7810,7830,7790,12353
|
|
20241114,101700,3995276340,7830,7830,7840,7810,8811
|
|
20241114,101600,3926365370,7830,7830,7840,7790,11186
|
|
20241114,101500,3838886720,7830,7820,7850,7760,25071
|
|
20241114,101400,3643169220,7800,7840,7840,7790,15804
|
|
20241114,101300,3519829170,7800,7800,7860,7770,57943
|
|
20241114,101200,3066044970,7810,7630,7810,7630,45567
|
|
20241114,101100,2712578080,7630,7640,7690,7610,20728
|
|
20241114,101000,2553705780,7630,7580,7630,7540,7871
|
|
20241114,100900,2493930010,7580,7480,7640,7440,19676
|
|
20241114,100800,2345539040,7480,7390,7480,7380,12514
|
|
20241114,100700,2252681110,7390,7430,7460,7390,32707
|
|
20241114,100600,2010095440,7430,7530,7530,7430,15651
|
|
20241114,100500,1893177640,7530,7550,7550,7450,40153
|
|
20241114,100400,1592115190,7560,7600,7630,7550,15484
|
|
20241114,100300,1474750250,7600,7680,7690,7600,30768
|
|
20241114,100200,1239172580,7690,7620,7790,7620,60917
|
|
20241114,100100,769405690,7610,7640,7670,7600,24946
|
|
20241114,100000,578965730,7650,7490,7660,7490,75731
|