652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,194800,5311952190,7390,7390,7390,7390,0
|
|
20241104,194700,5311952190,7390,7390,7390,7390,0
|
|
20241104,194600,5311952190,7390,7390,7390,7390,0
|
|
20241104,194500,5311952190,7390,7390,7390,7390,0
|
|
20241104,194400,5311952190,7390,7390,7390,7390,0
|
|
20241104,194300,5311952190,7390,7390,7390,7390,0
|
|
20241104,194200,5311952190,7390,7390,7390,7390,0
|
|
20241104,194100,5311952190,7390,7390,7390,7390,0
|
|
20241104,194000,5311952190,7390,7390,7390,7390,0
|
|
20241104,193900,5311952190,7390,7390,7390,7390,0
|
|
20241104,193800,5311952190,7390,7390,7390,7390,0
|
|
20241104,193700,5311952190,7390,7390,7390,7390,0
|
|
20241104,193600,5311952190,7390,7390,7390,7390,0
|
|
20241104,193500,5311952190,7390,7390,7390,7390,0
|
|
20241104,193400,5311952190,7390,7390,7390,7390,0
|
|
20241104,193300,5311952190,7390,7390,7390,7390,0
|
|
20241104,193200,5311952190,7390,7390,7390,7390,0
|
|
20241104,193100,5311952190,7390,7390,7390,7390,0
|
|
20241104,193000,5311952190,7390,7390,7390,7390,0
|
|
20241104,192900,5311952190,7390,7390,7390,7390,0
|
|
20241104,192800,5311952190,7390,7390,7390,7390,0
|
|
20241104,192700,5311952190,7390,7390,7390,7390,0
|
|
20241104,192600,5311952190,7390,7390,7390,7390,0
|
|
20241104,192500,5311952190,7390,7390,7390,7390,0
|
|
20241104,192400,5311952190,7390,7390,7390,7390,0
|
|
20241104,192300,5311952190,7390,7390,7390,7390,0
|
|
20241104,192200,5311952190,7390,7390,7390,7390,0
|
|
20241104,192100,5311952190,7390,7390,7390,7390,0
|
|
20241104,192000,5311952190,7390,7390,7390,7390,0
|
|
20241104,191900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,191800,5311952190,7390,7390,7390,7390,0
|
|
20241104,191700,5311952190,7390,7390,7390,7390,0
|
|
20241104,191600,5311952190,7390,7390,7390,7390,0
|
|
20241104,191500,5311952190,7390,7390,7390,7390,0
|
|
20241104,191400,5311952190,7390,7390,7390,7390,0
|
|
20241104,191300,5311952190,7390,7390,7390,7390,0
|
|
20241104,191200,5311952190,7390,7390,7390,7390,0
|
|
20241104,191100,5311952190,7390,7390,7390,7390,0
|
|
20241104,191000,5311952190,7390,7390,7390,7390,0
|
|
20241104,190900,5311952190,7390,7390,7390,7390,0
|
|
20241104,190800,5311952190,7390,7390,7390,7390,0
|
|
20241104,190700,5311952190,7390,7390,7390,7390,0
|
|
20241104,190600,5311952190,7390,7390,7390,7390,0
|
|
20241104,190500,5311952190,7390,7390,7390,7390,0
|
|
20241104,190400,5311952190,7390,7390,7390,7390,0
|
|
20241104,190300,5311952190,7390,7390,7390,7390,0
|
|
20241104,190200,5311952190,7390,7390,7390,7390,0
|
|
20241104,190100,5311952190,7390,7390,7390,7390,0
|
|
20241104,190000,5311952190,7390,7390,7390,7390,0
|
|
20241104,185900,5311952190,7390,7390,7390,7390,0
|
|
20241104,185800,5311952190,7390,7390,7390,7390,0
|
|
20241104,185700,5311952190,7390,7390,7390,7390,0
|
|
20241104,185600,5311952190,7390,7390,7390,7390,0
|
|
20241104,185500,5311952190,7390,7390,7390,7390,0
|
|
20241104,185400,5311952190,7390,7390,7390,7390,0
|
|
20241104,185300,5311952190,7390,7390,7390,7390,0
|
|
20241104,185200,5311952190,7390,7390,7390,7390,0
|
|
20241104,185100,5311952190,7390,7390,7390,7390,0
|
|
20241104,185000,5311952190,7390,7390,7390,7390,0
|
|
20241104,184900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,184800,5311952190,7390,7390,7390,7390,0
|
|
20241104,184700,5311952190,7390,7390,7390,7390,0
|
|
20241104,184600,5311952190,7390,7390,7390,7390,0
|
|
20241104,184500,5311952190,7390,7390,7390,7390,0
|
|
20241104,184400,5311952190,7390,7390,7390,7390,0
|
|
20241104,184300,5311952190,7390,7390,7390,7390,0
|
|
20241104,184200,5311952190,7390,7390,7390,7390,0
|
|
20241104,184100,5311952190,7390,7390,7390,7390,0
|
|
20241104,184000,5311952190,7390,7390,7390,7390,0
|
|
20241104,183900,5311952190,7390,7390,7390,7390,0
|
|
20241104,183800,5311952190,7390,7390,7390,7390,0
|
|
20241104,183700,5311952190,7390,7390,7390,7390,0
|
|
20241104,183600,5311952190,7390,7390,7390,7390,0
|
|
20241104,183500,5311952190,7390,7390,7390,7390,0
|
|
20241104,183400,5311952190,7390,7390,7390,7390,0
|
|
20241104,183300,5311952190,7390,7390,7390,7390,0
|
|
20241104,183200,5311952190,7390,7390,7390,7390,0
|
|
20241104,183100,5311952190,7390,7390,7390,7390,0
|
|
20241104,183000,5311952190,7390,7390,7390,7390,0
|
|
20241104,182900,5311952190,7390,7390,7390,7390,0
|
|
20241104,182800,5311952190,7390,7390,7390,7390,0
|
|
20241104,182700,5311952190,7390,7390,7390,7390,0
|
|
20241104,182600,5311952190,7390,7390,7390,7390,0
|
|
20241104,182500,5311952190,7390,7390,7390,7390,0
|
|
20241104,182400,5311952190,7390,7390,7390,7390,0
|
|
20241104,182300,5311952190,7390,7390,7390,7390,0
|
|
20241104,182200,5311952190,7390,7390,7390,7390,0
|
|
20241104,182100,5311952190,7390,7390,7390,7390,0
|
|
20241104,182000,5311952190,7390,7390,7390,7390,0
|
|
20241104,181900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,181800,5311952190,7390,7390,7390,7390,0
|
|
20241104,181700,5311952190,7390,7390,7390,7390,0
|
|
20241104,181600,5311952190,7390,7390,7390,7390,0
|
|
20241104,181500,5311952190,7390,7390,7390,7390,0
|
|
20241104,181400,5311952190,7390,7390,7390,7390,0
|
|
20241104,181300,5311952190,7390,7390,7390,7390,0
|
|
20241104,181200,5311952190,7390,7390,7390,7390,0
|
|
20241104,181100,5311952190,7390,7390,7390,7390,0
|
|
20241104,181000,5311952190,7390,7390,7390,7390,0
|
|
20241104,180900,5311952190,7390,7390,7390,7390,0
|
|
20241104,180800,5311952190,7390,7390,7390,7390,0
|
|
20241104,180700,5311952190,7390,7390,7390,7390,0
|
|
20241104,180600,5311952190,7390,7390,7390,7390,0
|
|
20241104,180500,5311952190,7390,7390,7390,7390,0
|
|
20241104,180400,5311952190,7390,7390,7390,7390,0
|
|
20241104,180300,5311952190,7390,7390,7390,7390,0
|
|
20241104,180200,5311952190,7390,7390,7390,7390,0
|
|
20241104,180100,5311952190,7390,7390,7390,7390,0
|
|
20241104,180000,5311952190,7390,7390,7390,7390,0
|
|
20241104,175900,5311952190,7390,7390,7390,7390,0
|
|
20241104,175800,5311952190,7390,7390,7390,7390,0
|
|
20241104,175700,5311952190,7390,7390,7390,7390,0
|
|
20241104,175600,5311952190,7390,7390,7390,7390,0
|
|
20241104,175500,5311952190,7390,7390,7390,7390,0
|
|
20241104,175400,5311952190,7390,7390,7390,7390,0
|
|
20241104,175300,5311952190,7390,7390,7390,7390,0
|
|
20241104,175200,5311952190,7390,7390,7390,7390,0
|
|
20241104,175100,5311952190,7390,7390,7390,7390,0
|
|
20241104,175000,5311952190,7390,7390,7390,7390,0
|
|
20241104,174900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,174800,5311952190,7390,7390,7390,7390,0
|
|
20241104,174700,5311952190,7390,7390,7390,7390,0
|
|
20241104,174600,5311952190,7390,7390,7390,7390,0
|
|
20241104,174500,5311952190,7390,7390,7390,7390,0
|
|
20241104,174400,5311952190,7390,7390,7390,7390,0
|
|
20241104,174300,5311952190,7390,7390,7390,7390,0
|
|
20241104,174200,5311952190,7390,7390,7390,7390,0
|
|
20241104,174100,5311952190,7390,7390,7390,7390,0
|
|
20241104,174000,5311952190,7390,7390,7390,7390,0
|
|
20241104,173900,5311952190,7390,7390,7390,7390,0
|
|
20241104,173800,5311952190,7390,7390,7390,7390,0
|
|
20241104,173700,5311952190,7390,7390,7390,7390,0
|
|
20241104,173600,5311952190,7390,7390,7390,7390,0
|
|
20241104,173500,5311952190,7390,7390,7390,7390,0
|
|
20241104,173400,5311952190,7390,7390,7390,7390,0
|
|
20241104,173300,5311952190,7390,7390,7390,7390,0
|
|
20241104,173200,5311952190,7390,7390,7390,7390,0
|
|
20241104,173100,5311952190,7390,7390,7390,7390,0
|
|
20241104,173000,5311952190,7390,7390,7390,7390,0
|
|
20241104,172900,5311952190,7390,7390,7390,7390,0
|
|
20241104,172800,5311952190,7390,7390,7390,7390,0
|
|
20241104,172700,5311952190,7390,7390,7390,7390,0
|
|
20241104,172600,5311952190,7390,7390,7390,7390,0
|
|
20241104,172500,5311952190,7390,7390,7390,7390,0
|
|
20241104,172400,5311952190,7390,7390,7390,7390,0
|
|
20241104,172300,5311952190,7390,7390,7390,7390,0
|
|
20241104,172200,5311952190,7390,7390,7390,7390,0
|
|
20241104,172100,5311952190,7390,7390,7390,7390,0
|
|
20241104,172000,5311952190,7390,7390,7390,7390,0
|
|
20241104,171900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,171800,5311952190,7390,7390,7390,7390,0
|
|
20241104,171700,5311952190,7390,7390,7390,7390,0
|
|
20241104,171600,5311952190,7390,7390,7390,7390,0
|
|
20241104,171500,5311952190,7390,7390,7390,7390,0
|
|
20241104,171400,5311952190,7390,7390,7390,7390,0
|
|
20241104,171300,5311952190,7390,7390,7390,7390,0
|
|
20241104,171200,5311952190,7390,7390,7390,7390,0
|
|
20241104,171100,5311952190,7390,7390,7390,7390,0
|
|
20241104,171000,5311952190,7390,7390,7390,7390,0
|
|
20241104,170900,5311952190,7390,7390,7390,7390,0
|
|
20241104,170800,5311952190,7390,7390,7390,7390,0
|
|
20241104,170700,5311952190,7390,7390,7390,7390,0
|
|
20241104,170600,5311952190,7390,7390,7390,7390,0
|
|
20241104,170500,5311952190,7390,7390,7390,7390,0
|
|
20241104,170400,5311952190,7390,7390,7390,7390,0
|
|
20241104,170300,5311952190,7390,7390,7390,7390,0
|
|
20241104,170200,5311952190,7390,7390,7390,7390,0
|
|
20241104,170100,5311952190,7390,7390,7390,7390,0
|
|
20241104,170000,5311952190,7390,7390,7390,7390,0
|
|
20241104,165900,5311952190,7390,7390,7390,7390,0
|
|
20241104,165800,5311952190,7390,7390,7390,7390,0
|
|
20241104,165700,5311952190,7390,7390,7390,7390,0
|
|
20241104,165600,5311952190,7390,7390,7390,7390,0
|
|
20241104,165500,5311952190,7390,7390,7390,7390,0
|
|
20241104,165400,5311952190,7390,7390,7390,7390,0
|
|
20241104,165300,5311952190,7390,7390,7390,7390,0
|
|
20241104,165200,5311952190,7390,7390,7390,7390,0
|
|
20241104,165100,5311952190,7390,7390,7390,7390,0
|
|
20241104,165000,5311952190,7390,7390,7390,7390,0
|
|
20241104,164900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,164800,5311952190,7390,7390,7390,7390,0
|
|
20241104,164700,5311952190,7390,7390,7390,7390,0
|
|
20241104,164600,5311952190,7390,7390,7390,7390,0
|
|
20241104,164500,5311952190,7390,7390,7390,7390,0
|
|
20241104,164400,5311952190,7390,7390,7390,7390,0
|
|
20241104,164300,5311952190,7390,7390,7390,7390,0
|
|
20241104,164200,5311952190,7390,7390,7390,7390,0
|
|
20241104,164100,5311952190,7390,7390,7390,7390,0
|
|
20241104,164000,5311952190,7390,7390,7390,7390,0
|
|
20241104,163900,5311952190,7390,7390,7390,7390,0
|
|
20241104,163800,5311952190,7390,7390,7390,7390,0
|
|
20241104,163700,5311952190,7390,7390,7390,7390,0
|
|
20241104,163600,5311952190,7390,7390,7390,7390,0
|
|
20241104,163500,5311952190,7390,7390,7390,7390,0
|
|
20241104,163400,5311952190,7390,7390,7390,7390,0
|
|
20241104,163300,5311952190,7390,7390,7390,7390,0
|
|
20241104,163200,5311952190,7390,7390,7390,7390,0
|
|
20241104,163100,5311952190,7390,7390,7390,7390,0
|
|
20241104,163000,5311952190,7390,7390,7390,7390,0
|
|
20241104,162900,5311952190,7390,7390,7390,7390,0
|
|
20241104,162800,5311952190,7390,7390,7390,7390,0
|
|
20241104,162700,5311952190,7390,7390,7390,7390,0
|
|
20241104,162600,5311952190,7390,7390,7390,7390,0
|
|
20241104,162500,5311952190,7390,7390,7390,7390,0
|
|
20241104,162400,5311952190,7390,7390,7390,7390,0
|
|
20241104,162300,5311952190,7390,7390,7390,7390,0
|
|
20241104,162200,5311952190,7390,7390,7390,7390,0
|
|
20241104,162100,5311952190,7390,7390,7390,7390,0
|
|
20241104,162000,5311952190,7390,7390,7390,7390,0
|
|
20241104,161900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,161800,5311952190,7390,7390,7390,7390,0
|
|
20241104,161700,5311952190,7390,7390,7390,7390,0
|
|
20241104,161600,5311952190,7390,7390,7390,7390,0
|
|
20241104,161500,5311952190,7390,7390,7390,7390,0
|
|
20241104,161400,5311952190,7390,7390,7390,7390,0
|
|
20241104,161300,5311952190,7390,7390,7390,7390,0
|
|
20241104,161200,5311952190,7390,7390,7390,7390,0
|
|
20241104,161100,5311952190,7390,7390,7390,7390,0
|
|
20241104,161000,5311952190,7390,7390,7390,7390,0
|
|
20241104,160900,5311952190,7390,7390,7390,7390,0
|
|
20241104,160800,5311952190,7390,7390,7390,7390,0
|
|
20241104,160700,5311952190,7390,7390,7390,7390,0
|
|
20241104,160600,5311952190,7390,7390,7390,7390,0
|
|
20241104,160500,5311952190,7390,7390,7390,7390,0
|
|
20241104,160400,5311952190,7390,7390,7390,7390,0
|
|
20241104,160300,5311952190,7390,7390,7390,7390,0
|
|
20241104,160200,5311952190,7390,7390,7390,7390,0
|
|
20241104,160100,5311952190,7390,7390,7390,7390,0
|
|
20241104,160000,5311952190,7390,7390,7390,7390,0
|
|
20241104,155900,5311952190,7390,7390,7390,7390,0
|
|
20241104,155800,5311952190,7390,7390,7390,7390,0
|
|
20241104,155700,5311952190,7390,7390,7390,7390,0
|
|
20241104,155600,5311952190,7390,7390,7390,7390,0
|
|
20241104,155500,5311952190,7390,7390,7390,7390,0
|
|
20241104,155400,5311952190,7390,7390,7390,7390,0
|
|
20241104,155300,5311952190,7390,7390,7390,7390,0
|
|
20241104,155200,5311952190,7390,7390,7390,7390,0
|
|
20241104,155100,5311952190,7390,7390,7390,7390,0
|
|
20241104,155000,5311952190,7390,7390,7390,7390,0
|
|
20241104,154900,5311952190,7390,7390,7390,7390,12769
|
|
20241104,154800,5311952190,7390,7390,7390,7390,0
|
|
20241104,154700,5311952190,7390,7390,7390,7390,0
|
|
20241104,154600,5311952190,7390,7390,7390,7390,0
|
|
20241104,154500,5311952190,7390,7390,7390,7390,0
|
|
20241104,154400,5311952190,7390,7390,7390,7390,0
|
|
20241104,154300,5311952190,7390,7390,7390,7390,0
|
|
20241104,154200,5311952190,7390,7390,7390,7390,0
|
|
20241104,154100,5311952190,7390,7390,7390,7390,0
|
|
20241104,154000,5311952190,7390,7390,7390,7390,0
|
|
20241104,153900,5311952190,7390,7390,7390,7390,0
|
|
20241104,153800,5311952190,7390,7390,7390,7390,0
|
|
20241104,153700,5311952190,7390,7390,7390,7390,0
|
|
20241104,153600,5311952190,7390,7390,7390,7390,0
|
|
20241104,153500,5311952190,7390,7390,7390,7390,0
|
|
20241104,153400,5311952190,7390,7390,7390,7390,0
|
|
20241104,153300,5311952190,7390,7390,7390,7390,0
|
|
20241104,153200,5311952190,7390,7390,7390,7390,0
|
|
20241104,153100,5311952190,7390,7390,7390,7390,0
|
|
20241104,153000,5311952190,7390,7390,7390,7390,12769
|
|
20241104,152900,5217589280,7290,7290,7290,7290,0
|
|
20241104,152800,5217589280,7290,7290,7290,7290,0
|
|
20241104,152700,5217589280,7290,7290,7290,7290,0
|
|
20241104,152600,5217589280,7290,7290,7290,7290,0
|
|
20241104,152500,5217589280,7290,7290,7290,7290,0
|
|
20241104,152400,5217589280,7290,7290,7290,7290,0
|
|
20241104,152300,5217589280,7290,7290,7290,7290,0
|
|
20241104,152200,5217589280,7290,7290,7290,7290,0
|
|
20241104,152100,5217589280,7290,7290,7290,7290,0
|
|
20241104,152000,5217589280,7290,7290,7290,7290,0
|
|
20241104,151900,5217589280,7290,7260,7290,7250,2019
|
|
20241104,151800,5202891770,7270,7270,7280,7250,3262
|
|
20241104,151700,5179188800,7270,7240,7270,7240,602
|
|
20241104,151600,5174824030,7240,7230,7250,7230,500
|
|
20241104,151500,5171201360,7220,7220,7220,7220,0
|
|
20241104,151400,5171201360,7220,7250,7270,7220,1099
|
|
20241104,151300,5163237260,7240,7240,7240,7240,50
|
|
20241104,151200,5162875260,7230,7230,7240,7230,137
|
|
20241104,151100,5161883430,7240,7240,7240,7240,243
|
|
20241104,151000,5160124110,7240,7250,7260,7240,118
|
|
20241104,150900,5159267980,7250,7260,7260,7250,24
|
|
20241104,150800,5159093780,7260,7250,7260,7250,35
|
|
20241104,150700,5158839950,7250,7250,7250,7240,36
|
|
20241104,150600,5158578970,7250,7240,7250,7230,130
|
|
20241104,150500,5157638090,7240,7220,7240,7220,15
|
|
20241104,150400,5157529510,7210,7200,7210,7200,4
|
|
20241104,150300,5157500680,7190,7210,7210,7190,403
|
|
20241104,150200,5154598490,7200,7250,7250,7200,173
|
|
20241104,150100,5153348450,7220,7230,7230,7220,107
|
|
20241104,150000,5152575630,7230,7250,7250,7230,331
|
|
20241104,145900,5150176080,7250,7250,7250,7250,3
|
|
20241104,145800,5150154330,7220,7210,7250,7210,1815
|
|
20241104,145700,5137008180,7210,7210,7210,7200,223
|
|
20241104,145600,5135402450,7210,7190,7240,7190,139
|
|
20241104,145500,5134400600,7180,7220,7220,7180,1817
|
|
20241104,145400,5121307560,7220,7240,7240,7220,4
|
|
20241104,145300,5121278660,7240,7230,7240,7230,31
|
|
20241104,145200,5121054280,7230,7230,7230,7220,16
|
|
20241104,145100,5120938610,7230,7220,7230,7220,159
|
|
20241104,145000,5119789090,7220,7190,7230,7190,497
|
|
20241104,144900,5116202760,7190,7190,7190,7190,3
|
|
20241104,144800,5116181190,7200,7200,7200,7190,444
|
|
20241104,144700,5112984470,7200,7230,7230,7200,16
|
|
20241104,144600,5112869240,7200,7220,7230,7200,484
|
|
20241104,144500,5109379520,7190,7240,7250,7180,502
|
|
20241104,144400,5105752370,7240,7250,7250,7240,399
|
|
20241104,144300,5102860560,7250,7250,7250,7250,0
|
|
20241104,144200,5102860560,7250,7240,7250,7210,185
|
|
20241104,144100,5101521160,7250,7250,7250,7250,0
|
|
20241104,144000,5101521160,7250,7200,7250,7200,249
|
|
20241104,143900,5099724940,7180,7200,7210,7180,741
|
|
20241104,143800,5094383480,7170,7200,7210,7170,897
|
|
20241104,143700,5087929020,7160,7200,7200,7160,2928
|
|
20241104,143600,5066905720,7200,7250,7250,7200,3771
|
|
20241104,143500,5039710820,7270,7290,7290,7260,415
|
|
20241104,143400,5036691500,7290,7290,7300,7290,5
|
|
20241104,143300,5036655040,7290,7290,7290,7290,1
|
|
20241104,143200,5036647750,7290,7290,7290,7290,193
|
|
20241104,143100,5035240780,7280,7290,7290,7280,4
|
|
20241104,143000,5035211640,7290,7290,7290,7290,22
|
|
20241104,142900,5035051260,7280,7280,7280,7280,140
|
|
20241104,142800,5034032060,7280,7290,7290,7280,179
|
|
20241104,142700,5032728190,7290,7290,7290,7290,102
|
|
20241104,142600,5031984610,7290,7290,7290,7290,40
|
|
20241104,142500,5031693010,7290,7290,7290,7290,118
|
|
20241104,142400,5030832790,7300,7300,7300,7290,126
|
|
20241104,142300,5029913270,7310,7310,7310,7310,6
|
|
20241104,142200,5029869410,7310,7290,7310,7290,119
|
|
20241104,142100,5029001600,7290,7320,7320,7290,1124
|
|
20241104,142000,5020778010,7310,7290,7310,7290,1144
|
|
20241104,141900,5012415590,7290,7270,7310,7270,1499
|
|
20241104,141800,5001484060,7270,7270,7270,7270,147
|
|
20241104,141700,5000415370,7270,7270,7270,7270,431
|
|
20241104,141600,4997282000,7250,7250,7250,7250,162
|
|
20241104,141500,4996107500,7270,7270,7270,7270,40
|
|
20241104,141400,4995816700,7250,7270,7270,7250,68
|
|
20241104,141300,4995323140,7270,7270,7280,7270,27
|
|
20241104,141200,4995126710,7270,7260,7270,7260,380
|
|
20241104,141100,4992364240,7260,7250,7260,7250,25
|
|
20241104,141000,4992182750,7270,7250,7270,7250,534
|
|
20241104,140900,4988300630,7270,7260,7270,7260,211
|
|
20241104,140800,4986766760,7260,7260,7260,7260,0
|
|
20241104,140700,4986766760,7260,7240,7260,7230,149
|
|
20241104,140600,4985686480,7210,7250,7250,7210,221
|
|
20241104,140500,4984089690,7250,7250,7250,7250,0
|
|
20241104,140400,4984089690,7250,7250,7250,7250,1
|
|
20241104,140300,4984082440,7270,7270,7270,7270,0
|
|
20241104,140200,4984082440,7270,7270,7270,7270,0
|
|
20241104,140100,4984082440,7270,7250,7270,7250,40
|
|
20241104,140000,4983792040,7250,7250,7250,7250,0
|
|
20241104,135900,4983792040,7250,7240,7260,7240,260
|
|
20241104,135800,4981909500,7240,7250,7250,7240,111
|
|
20241104,135700,4981105550,7260,7260,7260,7260,15
|
|
20241104,135600,4980996650,7260,7260,7260,7260,1
|
|
20241104,135500,4980989390,7270,7250,7270,7250,521
|
|
20241104,135400,4977207230,7250,7250,7250,7250,71
|
|
20241104,135300,4976692480,7210,7210,7210,7210,0
|
|
20241104,135200,4976692480,7210,7230,7250,7210,172
|
|
20241104,135100,4975447710,7230,7210,7230,7210,1959
|
|
20241104,135000,4961305200,7210,7210,7210,7210,66
|
|
20241104,134900,4960829340,7220,7230,7230,7210,352
|
|
20241104,134800,4958287050,7230,7230,7230,7230,3
|
|
20241104,134700,4958265360,7240,7240,7240,7240,99
|
|
20241104,134600,4957548600,7240,7240,7240,7240,0
|
|
20241104,134500,4957548600,7240,7230,7250,7230,113
|
|
20241104,134400,4956729400,7250,7220,7250,7220,97
|
|
20241104,134300,4956026380,7220,7230,7230,7220,434
|
|
20241104,134200,4952891820,7210,7250,7250,7210,17
|
|
20241104,134100,4952768770,7250,7240,7250,7200,282
|
|
20241104,134000,4950730840,7190,7230,7230,7190,699
|
|
20241104,133900,4945680260,7260,7240,7260,7240,17
|
|
20241104,133800,4945557020,7240,7240,7250,7240,345
|
|
20241104,133700,4943058200,7240,7270,7270,7240,452
|
|
20241104,133600,4939781430,7270,7250,7270,7240,581
|
|
20241104,133500,4935566030,7260,7250,7270,7240,1466
|
|
20241104,133400,4924928790,7280,7180,7290,7180,2916
|
|
20241104,133300,4903866820,7180,7180,7190,7170,1059
|
|
20241104,133200,4896266620,7180,7170,7190,7170,135
|
|
20241104,133100,4895298580,7170,7160,7170,7160,190
|
|
20241104,133000,4893936950,7160,7180,7190,7150,1141
|
|
20241104,132900,4885762860,7180,7250,7250,7180,5782
|
|
20241104,132800,4844034410,7250,7270,7270,7250,443
|
|
20241104,132700,4840820960,7280,7280,7290,7280,579
|
|
20241104,132600,4836605740,7280,7270,7280,7270,449
|
|
20241104,132500,4833339220,7270,7260,7270,7260,194
|
|
20241104,132400,4831928890,7260,7260,7260,7260,111
|
|
20241104,132300,4831123030,7260,7300,7300,7260,485
|
|
20241104,132200,4827593250,7350,7350,7350,7350,0
|
|
20241104,132100,4827593250,7350,7320,7350,7320,300
|
|
20241104,132000,4825393710,7320,7290,7320,7270,571
|
|
20241104,131900,4821227060,7290,7290,7290,7290,210
|
|
20241104,131800,4819696160,7290,7290,7340,7280,1035
|
|
20241104,131700,4812140550,7300,7330,7330,7300,2158
|
|
20241104,131600,4796332230,7330,7300,7350,7300,1431
|
|
20241104,131500,4785852240,7280,7280,7310,7270,842
|
|
20241104,131400,4779715120,7280,7270,7280,7270,122
|
|
20241104,131300,4778827690,7270,7290,7290,7270,293
|
|
20241104,131200,4776695720,7290,7270,7290,7270,10
|
|
20241104,131100,4776623000,7270,7260,7270,7260,245
|
|
20241104,131000,4774842720,7260,7260,7260,7260,560
|
|
20241104,130900,4770777120,7260,7300,7310,7260,3334
|
|
20241104,130800,4746453870,7300,7310,7320,7300,327
|
|
20241104,130700,4744063080,7300,7300,7300,7300,341
|
|
20241104,130600,4741573780,7300,7310,7310,7300,325
|
|
20241104,130500,4739201150,7310,7320,7320,7300,1055
|
|
20241104,130400,4731490180,7320,7330,7340,7320,643
|
|
20241104,130300,4726777280,7330,7340,7340,7330,5
|
|
20241104,130200,4726740610,7340,7370,7370,7340,3
|
|
20241104,130100,4726718560,7330,7330,7330,7330,0
|
|
20241104,130000,4726718560,7330,7340,7340,7330,202
|
|
20241104,125900,4725235920,7340,7340,7340,7340,16
|
|
20241104,125800,4725118480,7340,7340,7340,7340,39
|
|
20241104,125700,4724832220,7340,7340,7340,7340,10
|
|
20241104,125600,4724758820,7340,7340,7340,7340,1198
|
|
20241104,125500,4715965500,7340,7350,7350,7340,508
|
|
20241104,125400,4712234910,7350,7380,7400,7350,354
|
|
20241104,125300,4709626490,7380,7340,7410,7340,4044
|
|
20241104,125200,4679787650,7340,7310,7340,7300,936
|
|
20241104,125100,4672937170,7310,7300,7310,7300,607
|
|
20241104,125000,4668506010,7300,7320,7320,7300,258
|
|
20241104,124900,4666620070,7320,7310,7320,7310,68
|
|
20241104,124800,4666122930,7340,7340,7340,7340,0
|
|
20241104,124700,4666122930,7340,7340,7340,7340,0
|
|
20241104,124600,4666122930,7340,7340,7340,7300,42
|
|
20241104,124500,4665815090,7340,7300,7340,7290,514
|
|
20241104,124400,4662046900,7290,7290,7290,7290,163
|
|
20241104,124300,4660858630,7270,7270,7270,7270,5
|
|
20241104,124200,4660822280,7260,7270,7300,7240,2224
|
|
20241104,124100,4644680480,7280,7290,7290,7270,247
|
|
20241104,124000,4642882320,7290,7310,7310,7290,319
|
|
20241104,123900,4640555450,7310,7320,7330,7310,143
|
|
20241104,123800,4639508600,7320,7340,7340,7320,307
|
|
20241104,123700,4637259050,7340,7340,7340,7330,66
|
|
20241104,123600,4636774860,7340,7330,7350,7330,248
|
|
20241104,123500,4634955570,7330,7330,7330,7330,193
|
|
20241104,123400,4633540880,7330,7350,7350,7330,336
|
|
20241104,123300,4631071740,7320,7340,7350,7320,249
|
|
20241104,123200,4629243250,7350,7320,7350,7320,248
|
|
20241104,123100,4627421880,7360,7320,7360,7310,802
|
|
20241104,123000,4621546190,7320,7390,7390,7300,2532
|
|
20241104,122900,4602967610,7390,7380,7390,7380,77
|
|
20241104,122800,4602398760,7380,7370,7380,7370,141
|
|
20241104,122700,4601359050,7350,7350,7350,7350,9
|
|
20241104,122600,4601292900,7350,7320,7380,7320,192
|
|
20241104,122500,4599876970,7380,7310,7380,7300,524
|
|
20241104,122400,4596039840,7310,7320,7320,7310,214
|
|
20241104,122300,4594474350,7330,7350,7350,7310,2124
|
|
20241104,122200,4578900400,7350,7370,7370,7350,250
|
|
20241104,122100,4577058560,7370,7370,7370,7370,20
|
|
20241104,122000,4576911160,7380,7380,7390,7380,511
|
|
20241104,121900,4573138170,7360,7370,7380,7360,874
|
|
20241104,121800,4566695980,7370,7380,7380,7370,2264
|
|
20241104,121700,4549996230,7380,7350,7380,7340,4249
|
|
20241104,121600,4518670290,7350,7330,7350,7320,1079
|
|
20241104,121500,4510752390,7310,7290,7340,7290,1028
|
|
20241104,121400,4503233810,7290,7260,7300,7250,5111
|
|
20241104,121300,4466074320,7260,7280,7280,7260,738
|
|
20241104,121200,4460708870,7270,7270,7270,7270,149
|
|
20241104,121100,4459625640,7260,7270,7270,7260,2704
|
|
20241104,121000,4439972360,7270,7300,7300,7260,973
|
|
20241104,120900,4432898980,7300,7280,7300,7280,460
|
|
20241104,120800,4429543520,7280,7300,7310,7280,161
|
|
20241104,120700,4428369290,7300,7370,7370,7300,989
|
|
20241104,120600,4421117910,7370,7330,7380,7330,2227
|
|
20241104,120500,4404726270,7300,7290,7300,7290,210
|
|
20241104,120400,4403194270,7290,7310,7320,7290,322
|
|
20241104,120300,4400843630,7310,7280,7310,7270,3259
|
|
20241104,120200,4377021300,7270,7320,7340,7270,2227
|
|
20241104,120100,4360743610,7320,7300,7330,7300,1953
|
|
20241104,120000,4346484040,7300,7290,7300,7220,5076
|
|
20241104,115900,4309645780,7300,7300,7330,7290,3161
|
|
20241104,115800,4286563190,7310,7340,7340,7310,477
|
|
20241104,115700,4283073170,7340,7340,7340,7340,0
|
|
20241104,115600,4283073170,7340,7340,7350,7300,8906
|
|
20241104,115500,4217902500,7350,7350,7350,7330,312
|
|
20241104,115400,4215611890,7350,7320,7350,7320,254
|
|
20241104,115300,4213748040,7330,7310,7330,7310,2237
|
|
20241104,115200,4197383370,7310,7380,7390,7310,3296
|
|
20241104,115100,4173223060,7370,7330,7370,7330,2235
|
|
20241104,115000,4156832900,7330,7380,7380,7330,6859
|
|
20241104,114900,4106403130,7380,7390,7430,7370,5146
|
|
20241104,114800,4068457630,7430,7390,7430,7370,7285
|
|
20241104,114700,4014646150,7390,7430,7440,7390,5408
|
|
20241104,114600,3974449270,7430,7410,7430,7410,188
|
|
20241104,114500,3973054520,7410,7420,7440,7400,1321
|
|
20241104,114400,3963266780,7420,7410,7420,7400,653
|
|
20241104,114300,3958429240,7410,7420,7440,7400,1198
|
|
20241104,114200,3949550540,7440,7430,7450,7420,499
|
|
20241104,114100,3945841400,7440,7420,7440,7420,64
|
|
20241104,114000,3945365900,7440,7430,7450,7410,2869
|
|
20241104,113900,3924044780,7440,7430,7450,7430,452
|
|
20241104,113800,3920679240,7450,7440,7450,7430,904
|
|
20241104,113700,3913960110,7430,7430,7450,7430,735
|
|
20241104,113600,3908496280,7430,7460,7460,7430,1665
|
|
20241104,113500,3896106300,7460,7460,7480,7460,2831
|
|
20241104,113400,3874964570,7450,7410,7460,7400,8434
|
|
20241104,113300,3812218480,7390,7400,7410,7380,2576
|
|
20241104,113200,3793170530,7400,7410,7410,7400,930
|
|
20241104,113100,3786282990,7420,7450,7450,7420,2517
|
|
20241104,113000,3767555940,7440,7430,7450,7420,1339
|
|
20241104,112900,3757599300,7420,7410,7440,7390,1871
|
|
20241104,112800,3743733970,7410,7400,7470,7400,1754
|
|
20241104,112700,3730705410,7400,7480,7480,7400,9482
|
|
20241104,112600,3660171960,7490,7510,7530,7470,2399
|
|
20241104,112500,3642222690,7500,7550,7560,7500,5236
|
|
20241104,112400,3602861130,7560,7500,7560,7500,1553
|
|
20241104,112300,3591155140,7500,7580,7600,7490,5515
|
|
20241104,112200,3549576800,7560,7660,7660,7550,7900
|
|
20241104,112100,3489584970,7660,7620,7720,7620,20415
|
|
20241104,112000,3333152210,7630,7550,7640,7550,13500
|
|
20241104,111900,3230698190,7560,7580,7580,7540,4947
|
|
20241104,111800,3193312720,7570,7560,7600,7540,12970
|
|
20241104,111700,3095215350,7570,7450,7590,7440,30456
|
|
20241104,111600,2866033560,7450,7450,7460,7400,3811
|
|
20241104,111500,2837644730,7450,7400,7470,7380,22481
|
|
20241104,111400,2670494390,7380,7360,7410,7360,3403
|
|
20241104,111300,2645322900,7360,7330,7410,7320,8871
|
|
20241104,111200,2579908160,7340,7330,7350,7330,1108
|
|
20241104,111100,2571779990,7330,7370,7370,7320,5909
|
|
20241104,111000,2528402400,7360,7400,7400,7360,2684
|
|
20241104,110900,2508606810,7360,7360,7400,7340,3216
|
|
20241104,110800,2484841760,7330,7310,7400,7280,9643
|
|
20241104,110700,2413891730,7310,7340,7370,7310,4130
|
|
20241104,110600,2383572910,7310,7320,7370,7300,4932
|
|
20241104,110500,2347399550,7320,7330,7340,7300,2411
|
|
20241104,110400,2329765730,7330,7350,7370,7330,6104
|
|
20241104,110300,2284911590,7350,7340,7440,7330,20953
|
|
20241104,110200,2130273120,7350,7340,7380,7280,16689
|
|
20241104,110100,2007810610,7340,7250,7340,7250,21704
|
|
20241104,110000,1849626110,7250,7250,7250,7250,0
|
|
20241104,105900,1849626110,7250,7180,7250,7170,11113
|
|
20241104,105800,1769444360,7160,7200,7200,7150,5545
|
|
20241104,105700,1729547850,7200,7090,7200,7070,25982
|
|
20241104,105600,1543338460,7070,7100,7100,7070,1630
|
|
20241104,105500,1531807460,7100,7120,7120,7100,245
|
|
20241104,105400,1530066990,7120,7110,7130,7100,224
|
|
20241104,105300,1528474250,7110,7160,7160,7110,2730
|
|
20241104,105200,1508987680,7150,7150,7160,7150,2195
|
|
20241104,105100,1493286840,7160,7130,7160,7130,950
|
|
20241104,105000,1486510000,7120,7130,7140,7120,2646
|
|
20241104,104900,1467630090,7110,7160,7160,7110,667
|
|
20241104,104800,1462887270,7160,7150,7160,7150,647
|
|
20241104,104700,1458255980,7110,7140,7170,7110,3283
|
|
20241104,104600,1434814030,7140,7150,7160,7120,3309
|
|
20241104,104500,1411167820,7150,7150,7150,7140,172
|
|
20241104,104400,1409938040,7150,7100,7150,7100,2095
|
|
20241104,104300,1395001340,7100,7120,7140,7060,22240
|
|
20241104,104200,1237056660,7120,7180,7190,7120,6960
|
|
20241104,104100,1187276730,7180,7130,7180,7130,5943
|
|
20241104,104000,1144705640,7120,7090,7150,7080,3381
|
|
20241104,103900,1120639170,7090,7140,7140,7090,2465
|
|
20241104,103800,1103113510,7140,7160,7180,7140,3518
|
|
20241104,103700,1077912450,7150,7100,7170,7090,5967
|
|
20241104,103600,1035274410,7110,7120,7140,7110,120
|
|
20241104,103500,1034419760,7120,7150,7150,7080,1885
|
|
20241104,103400,1020987980,7120,7120,7150,7050,11109
|
|
20241104,103300,941953920,7120,7080,7120,7080,4605
|
|
20241104,103200,909235000,7080,7050,7100,7040,10012
|
|
20241104,103100,838296400,7060,7050,7070,7030,4073
|
|
20241104,103000,809543990,7050,6970,7050,6970,6192
|
|
20241104,102900,766129270,6950,6940,6970,6940,1637
|
|
20241104,102800,754725320,6940,6880,6940,6880,1140
|
|
20241104,102700,746849730,6880,6880,6900,6880,2727
|
|
20241104,102600,728060560,6880,6970,6970,6840,5198
|
|
20241104,102500,691933500,6990,7000,7000,6970,744
|
|
20241104,102400,686744310,7000,6960,7050,6920,6646
|
|
20241104,102300,640277380,6990,6910,7000,6900,9683
|
|
20241104,102200,572780520,6940,6920,6940,6900,2340
|
|
20241104,102100,556582590,6920,6820,6920,6820,4141
|
|
20241104,102000,528027900,6820,6840,6840,6800,1038
|
|
20241104,101900,520933210,6840,6860,6900,6830,8794
|
|
20241104,101800,460650060,6860,6830,6860,6830,5658
|
|
20241104,101700,421931170,6840,6820,6840,6750,3932
|
|
20241104,101600,395105230,6820,6730,6820,6730,7452
|
|
20241104,101500,344457150,6740,6740,6740,6740,2
|
|
20241104,101400,344443670,6750,6750,6750,6750,0
|
|
20241104,101300,344443670,6750,6750,6750,6750,1
|
|
20241104,101200,344436920,6730,6740,6750,6730,212
|
|
20241104,101100,343009910,6740,6740,6740,6740,465
|
|
20241104,101000,339875810,6750,6750,6750,6750,827
|
|
20241104,100900,334293560,6750,6770,6770,6750,2685
|
|
20241104,100800,316152200,6760,6770,6770,6760,942
|
|
20241104,100700,309782120,6770,6780,6780,6770,7
|
|
20241104,100600,309734680,6780,6770,6780,6760,90
|
|
20241104,100500,309125700,6760,6770,6770,6760,357
|
|
20241104,100400,306708870,6790,6780,6790,6780,263
|
|
20241104,100300,304925560,6780,6770,6780,6770,138
|
|
20241104,100200,303990750,6770,6770,6770,6770,4
|
|
20241104,100100,303963670,6760,6760,6770,6760,292
|
|
20241104,100000,301988450,6760,6760,6760,6760,0
|
|
20241104,095900,301988450,6760,6780,6780,6760,34
|
|
20241104,095800,301758470,6780,6780,6780,6760,418
|
|
20241104,095700,298926220,6720,6800,6800,6670,5138
|
|
20241104,095600,264109020,6800,6760,6800,6760,2608
|
|
20241104,095500,246414730,6760,6750,6760,6750,51
|
|
20241104,095400,246070000,6750,6720,6750,6720,2917
|
|
20241104,095300,226403660,6720,6720,6720,6700,632
|
|
20241104,095200,222169220,6730,6730,6730,6730,21
|
|
20241104,095100,222027890,6720,6710,6730,6710,1504
|
|
20241104,095000,211926080,6710,6710,6710,6710,1
|
|
20241104,094900,211919370,6710,6710,6710,6710,1
|
|
20241104,094800,211912660,6710,6700,6710,6700,258
|
|
20241104,094700,210183640,6690,6680,6690,6680,306
|
|
20241104,094600,208137250,6680,6680,6680,6680,112
|
|
20241104,094500,207389090,6680,6620,6680,6620,26
|
|
20241104,094400,207215590,6620,6650,6650,6610,1153
|
|
20241104,094300,199556420,6690,6690,6690,6690,10
|
|
20241104,094200,199489520,6660,6660,6660,6660,197
|
|
20241104,094100,198177500,6710,6680,6710,6660,4323
|
|
20241104,094000,169333070,6720,6710,6720,6690,867
|
|
20241104,093900,163519080,6710,6710,6710,6670,2404
|
|
20241104,093800,147424950,6710,6700,6710,6660,2578
|
|
20241104,093700,130146520,6680,6660,6700,6660,2424
|
|
20241104,093600,113926370,6660,6660,6660,6650,279
|
|
20241104,093500,112068270,6660,6660,6660,6660,0
|
|
20241104,093400,112068270,6660,6650,6660,6630,487
|
|
20241104,093300,108830080,6650,6670,6690,6650,1449
|
|
20241104,093200,99173520,6680,6660,6680,6660,242
|
|
20241104,093100,97557350,6650,6690,6690,6650,228
|
|
20241104,093000,96039150,6690,6650,6690,6650,466
|
|
20241104,092900,92926350,6650,6620,6650,6620,381
|
|
20241104,092800,90392730,6620,6620,6620,6620,0
|
|
20241104,092700,90392730,6620,6650,6650,6620,1301
|
|
20241104,092600,81750080,6610,6610,6610,6610,0
|
|
20241104,092500,81750080,6610,6610,6610,6610,60
|
|
20241104,092400,81353480,6650,6650,6650,6650,50
|
|
20241104,092300,81020980,6650,6640,6650,6640,3836
|
|
20241104,092200,55540940,6640,6640,6640,6640,100
|
|
20241104,092100,54876940,6600,6570,6600,6570,483
|
|
20241104,092000,51690010,6570,6560,6570,6560,15
|
|
20241104,091900,51591600,6560,6520,6560,6520,6605
|
|
20241104,091800,8525560,6520,6520,6520,6520,416
|
|
20241104,091700,5813240,6520,6520,6520,6520,0
|
|
20241104,091600,5813240,6520,6530,6530,6520,12
|
|
20241104,091500,5734990,6510,6510,6510,6510,100
|
|
20241104,091400,5083990,6570,6570,6570,6570,0
|
|
20241104,091300,5083990,6570,6570,6570,6570,5
|
|
20241104,091200,5051140,6570,6570,6570,6570,0
|
|
20241104,091100,5051140,6570,6560,6570,6560,10
|
|
20241104,091000,4985520,6510,6510,6510,6510,9
|
|
20241104,090900,4926930,6570,6510,6570,6510,182
|
|
20241104,090800,3741510,6510,6510,6510,6510,1
|
|
20241104,090700,3735000,6510,6510,6510,6510,0
|
|
20241104,090600,3735000,6510,6510,6510,6510,0
|
|
20241104,090500,3735000,6510,6510,6510,6510,0
|
|
20241104,090400,3735000,6510,6510,6510,6510,200
|
|
20241104,090300,2433000,6510,6590,6590,6510,78
|
|
20241104,090200,1922920,6590,6580,6590,6500,121
|
|
20241104,090100,1134180,6580,6580,6580,6580,51
|
|
20241104,090000,798600,6600,6600,6600,6600,121
|