652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,194800,4412135420,8480,8480,8480,8480,0
|
|
20241111,194700,4412135420,8480,8480,8480,8480,0
|
|
20241111,194600,4412135420,8480,8480,8480,8480,0
|
|
20241111,194500,4412135420,8480,8480,8480,8480,0
|
|
20241111,194400,4412135420,8480,8480,8480,8480,0
|
|
20241111,194300,4412135420,8480,8480,8480,8480,0
|
|
20241111,194200,4412135420,8480,8480,8480,8480,0
|
|
20241111,194100,4412135420,8480,8480,8480,8480,0
|
|
20241111,194000,4412135420,8480,8480,8480,8480,0
|
|
20241111,193900,4412135420,8480,8480,8480,8480,0
|
|
20241111,193800,4412135420,8480,8480,8480,8480,0
|
|
20241111,193700,4412135420,8480,8480,8480,8480,0
|
|
20241111,193600,4412135420,8480,8480,8480,8480,0
|
|
20241111,193500,4412135420,8480,8480,8480,8480,0
|
|
20241111,193400,4412135420,8480,8480,8480,8480,0
|
|
20241111,193300,4412135420,8480,8480,8480,8480,0
|
|
20241111,193200,4412135420,8480,8480,8480,8480,0
|
|
20241111,193100,4412135420,8480,8480,8480,8480,0
|
|
20241111,193000,4412135420,8480,8480,8480,8480,0
|
|
20241111,192900,4412135420,8480,8480,8480,8480,0
|
|
20241111,192800,4412135420,8480,8480,8480,8480,0
|
|
20241111,192700,4412135420,8480,8480,8480,8480,0
|
|
20241111,192600,4412135420,8480,8480,8480,8480,0
|
|
20241111,192500,4412135420,8480,8480,8480,8480,0
|
|
20241111,192400,4412135420,8480,8480,8480,8480,0
|
|
20241111,192300,4412135420,8480,8480,8480,8480,0
|
|
20241111,192200,4412135420,8480,8480,8480,8480,0
|
|
20241111,192100,4412135420,8480,8480,8480,8480,0
|
|
20241111,192000,4412135420,8480,8480,8480,8480,0
|
|
20241111,191900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,191800,4412135420,8480,8480,8480,8480,0
|
|
20241111,191700,4412135420,8480,8480,8480,8480,0
|
|
20241111,191600,4412135420,8480,8480,8480,8480,0
|
|
20241111,191500,4412135420,8480,8480,8480,8480,0
|
|
20241111,191400,4412135420,8480,8480,8480,8480,0
|
|
20241111,191300,4412135420,8480,8480,8480,8480,0
|
|
20241111,191200,4412135420,8480,8480,8480,8480,0
|
|
20241111,191100,4412135420,8480,8480,8480,8480,0
|
|
20241111,191000,4412135420,8480,8480,8480,8480,0
|
|
20241111,190900,4412135420,8480,8480,8480,8480,0
|
|
20241111,190800,4412135420,8480,8480,8480,8480,0
|
|
20241111,190700,4412135420,8480,8480,8480,8480,0
|
|
20241111,190600,4412135420,8480,8480,8480,8480,0
|
|
20241111,190500,4412135420,8480,8480,8480,8480,0
|
|
20241111,190400,4412135420,8480,8480,8480,8480,0
|
|
20241111,190300,4412135420,8480,8480,8480,8480,0
|
|
20241111,190200,4412135420,8480,8480,8480,8480,0
|
|
20241111,190100,4412135420,8480,8480,8480,8480,0
|
|
20241111,190000,4412135420,8480,8480,8480,8480,0
|
|
20241111,185900,4412135420,8480,8480,8480,8480,0
|
|
20241111,185800,4412135420,8480,8480,8480,8480,0
|
|
20241111,185700,4412135420,8480,8480,8480,8480,0
|
|
20241111,185600,4412135420,8480,8480,8480,8480,0
|
|
20241111,185500,4412135420,8480,8480,8480,8480,0
|
|
20241111,185400,4412135420,8480,8480,8480,8480,0
|
|
20241111,185300,4412135420,8480,8480,8480,8480,0
|
|
20241111,185200,4412135420,8480,8480,8480,8480,0
|
|
20241111,185100,4412135420,8480,8480,8480,8480,0
|
|
20241111,185000,4412135420,8480,8480,8480,8480,0
|
|
20241111,184900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,184800,4412135420,8480,8480,8480,8480,0
|
|
20241111,184700,4412135420,8480,8480,8480,8480,0
|
|
20241111,184600,4412135420,8480,8480,8480,8480,0
|
|
20241111,184500,4412135420,8480,8480,8480,8480,0
|
|
20241111,184400,4412135420,8480,8480,8480,8480,0
|
|
20241111,184300,4412135420,8480,8480,8480,8480,0
|
|
20241111,184200,4412135420,8480,8480,8480,8480,0
|
|
20241111,184100,4412135420,8480,8480,8480,8480,0
|
|
20241111,184000,4412135420,8480,8480,8480,8480,0
|
|
20241111,183900,4412135420,8480,8480,8480,8480,0
|
|
20241111,183800,4412135420,8480,8480,8480,8480,0
|
|
20241111,183700,4412135420,8480,8480,8480,8480,0
|
|
20241111,183600,4412135420,8480,8480,8480,8480,0
|
|
20241111,183500,4412135420,8480,8480,8480,8480,0
|
|
20241111,183400,4412135420,8480,8480,8480,8480,0
|
|
20241111,183300,4412135420,8480,8480,8480,8480,0
|
|
20241111,183200,4412135420,8480,8480,8480,8480,0
|
|
20241111,183100,4412135420,8480,8480,8480,8480,0
|
|
20241111,183000,4412135420,8480,8480,8480,8480,0
|
|
20241111,182900,4412135420,8480,8480,8480,8480,0
|
|
20241111,182800,4412135420,8480,8480,8480,8480,0
|
|
20241111,182700,4412135420,8480,8480,8480,8480,0
|
|
20241111,182600,4412135420,8480,8480,8480,8480,0
|
|
20241111,182500,4412135420,8480,8480,8480,8480,0
|
|
20241111,182400,4412135420,8480,8480,8480,8480,0
|
|
20241111,182300,4412135420,8480,8480,8480,8480,0
|
|
20241111,182200,4412135420,8480,8480,8480,8480,0
|
|
20241111,182100,4412135420,8480,8480,8480,8480,0
|
|
20241111,182000,4412135420,8480,8480,8480,8480,0
|
|
20241111,181900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,181800,4412135420,8480,8480,8480,8480,0
|
|
20241111,181700,4412135420,8480,8480,8480,8480,0
|
|
20241111,181600,4412135420,8480,8480,8480,8480,0
|
|
20241111,181500,4412135420,8480,8480,8480,8480,0
|
|
20241111,181400,4412135420,8480,8480,8480,8480,0
|
|
20241111,181300,4412135420,8480,8480,8480,8480,0
|
|
20241111,181200,4412135420,8480,8480,8480,8480,0
|
|
20241111,181100,4412135420,8480,8480,8480,8480,0
|
|
20241111,181000,4412135420,8480,8480,8480,8480,0
|
|
20241111,180900,4412135420,8480,8480,8480,8480,0
|
|
20241111,180800,4412135420,8480,8480,8480,8480,0
|
|
20241111,180700,4412135420,8480,8480,8480,8480,0
|
|
20241111,180600,4412135420,8480,8480,8480,8480,0
|
|
20241111,180500,4412135420,8480,8480,8480,8480,0
|
|
20241111,180400,4412135420,8480,8480,8480,8480,0
|
|
20241111,180300,4412135420,8480,8480,8480,8480,0
|
|
20241111,180200,4412135420,8480,8480,8480,8480,0
|
|
20241111,180100,4412135420,8480,8480,8480,8480,0
|
|
20241111,180000,4412135420,8480,8480,8480,8480,0
|
|
20241111,175900,4412135420,8480,8480,8480,8480,0
|
|
20241111,175800,4412135420,8480,8480,8480,8480,0
|
|
20241111,175700,4412135420,8480,8480,8480,8480,0
|
|
20241111,175600,4412135420,8480,8480,8480,8480,0
|
|
20241111,175500,4412135420,8480,8480,8480,8480,0
|
|
20241111,175400,4412135420,8480,8480,8480,8480,0
|
|
20241111,175300,4412135420,8480,8480,8480,8480,0
|
|
20241111,175200,4412135420,8480,8480,8480,8480,0
|
|
20241111,175100,4412135420,8480,8480,8480,8480,0
|
|
20241111,175000,4412135420,8480,8480,8480,8480,0
|
|
20241111,174900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,174800,4412135420,8480,8480,8480,8480,0
|
|
20241111,174700,4412135420,8480,8480,8480,8480,0
|
|
20241111,174600,4412135420,8480,8480,8480,8480,0
|
|
20241111,174500,4412135420,8480,8480,8480,8480,0
|
|
20241111,174400,4412135420,8480,8480,8480,8480,0
|
|
20241111,174300,4412135420,8480,8480,8480,8480,0
|
|
20241111,174200,4412135420,8480,8480,8480,8480,0
|
|
20241111,174100,4412135420,8480,8480,8480,8480,0
|
|
20241111,174000,4412135420,8480,8480,8480,8480,0
|
|
20241111,173900,4412135420,8480,8480,8480,8480,0
|
|
20241111,173800,4412135420,8480,8480,8480,8480,0
|
|
20241111,173700,4412135420,8480,8480,8480,8480,0
|
|
20241111,173600,4412135420,8480,8480,8480,8480,0
|
|
20241111,173500,4412135420,8480,8480,8480,8480,0
|
|
20241111,173400,4412135420,8480,8480,8480,8480,0
|
|
20241111,173300,4412135420,8480,8480,8480,8480,0
|
|
20241111,173200,4412135420,8480,8480,8480,8480,0
|
|
20241111,173100,4412135420,8480,8480,8480,8480,0
|
|
20241111,173000,4412135420,8480,8480,8480,8480,0
|
|
20241111,172900,4412135420,8480,8480,8480,8480,0
|
|
20241111,172800,4412135420,8480,8480,8480,8480,0
|
|
20241111,172700,4412135420,8480,8480,8480,8480,0
|
|
20241111,172600,4412135420,8480,8480,8480,8480,0
|
|
20241111,172500,4412135420,8480,8480,8480,8480,0
|
|
20241111,172400,4412135420,8480,8480,8480,8480,0
|
|
20241111,172300,4412135420,8480,8480,8480,8480,0
|
|
20241111,172200,4412135420,8480,8480,8480,8480,0
|
|
20241111,172100,4412135420,8480,8480,8480,8480,0
|
|
20241111,172000,4412135420,8480,8480,8480,8480,0
|
|
20241111,171900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,171800,4412135420,8480,8480,8480,8480,0
|
|
20241111,171700,4412135420,8480,8480,8480,8480,0
|
|
20241111,171600,4412135420,8480,8480,8480,8480,0
|
|
20241111,171500,4412135420,8480,8480,8480,8480,0
|
|
20241111,171400,4412135420,8480,8480,8480,8480,0
|
|
20241111,171300,4412135420,8480,8480,8480,8480,0
|
|
20241111,171200,4412135420,8480,8480,8480,8480,0
|
|
20241111,171100,4412135420,8480,8480,8480,8480,0
|
|
20241111,171000,4412135420,8480,8480,8480,8480,0
|
|
20241111,170900,4412135420,8480,8480,8480,8480,0
|
|
20241111,170800,4412135420,8480,8480,8480,8480,0
|
|
20241111,170700,4412135420,8480,8480,8480,8480,0
|
|
20241111,170600,4412135420,8480,8480,8480,8480,0
|
|
20241111,170500,4412135420,8480,8480,8480,8480,0
|
|
20241111,170400,4412135420,8480,8480,8480,8480,0
|
|
20241111,170300,4412135420,8480,8480,8480,8480,0
|
|
20241111,170200,4412135420,8480,8480,8480,8480,0
|
|
20241111,170100,4412135420,8480,8480,8480,8480,0
|
|
20241111,170000,4412135420,8480,8480,8480,8480,0
|
|
20241111,165900,4412135420,8480,8480,8480,8480,0
|
|
20241111,165800,4412135420,8480,8480,8480,8480,0
|
|
20241111,165700,4412135420,8480,8480,8480,8480,0
|
|
20241111,165600,4412135420,8480,8480,8480,8480,0
|
|
20241111,165500,4412135420,8480,8480,8480,8480,0
|
|
20241111,165400,4412135420,8480,8480,8480,8480,0
|
|
20241111,165300,4412135420,8480,8480,8480,8480,0
|
|
20241111,165200,4412135420,8480,8480,8480,8480,0
|
|
20241111,165100,4412135420,8480,8480,8480,8480,0
|
|
20241111,165000,4412135420,8480,8480,8480,8480,0
|
|
20241111,164900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,164800,4412135420,8480,8480,8480,8480,0
|
|
20241111,164700,4412135420,8480,8480,8480,8480,0
|
|
20241111,164600,4412135420,8480,8480,8480,8480,0
|
|
20241111,164500,4412135420,8480,8480,8480,8480,0
|
|
20241111,164400,4412135420,8480,8480,8480,8480,0
|
|
20241111,164300,4412135420,8480,8480,8480,8480,0
|
|
20241111,164200,4412135420,8480,8480,8480,8480,0
|
|
20241111,164100,4412135420,8480,8480,8480,8480,0
|
|
20241111,164000,4412135420,8480,8480,8480,8480,0
|
|
20241111,163900,4412135420,8480,8480,8480,8480,0
|
|
20241111,163800,4412135420,8480,8480,8480,8480,0
|
|
20241111,163700,4412135420,8480,8480,8480,8480,0
|
|
20241111,163600,4412135420,8480,8480,8480,8480,0
|
|
20241111,163500,4412135420,8480,8480,8480,8480,0
|
|
20241111,163400,4412135420,8480,8480,8480,8480,0
|
|
20241111,163300,4412135420,8480,8480,8480,8480,0
|
|
20241111,163200,4412135420,8480,8480,8480,8480,0
|
|
20241111,163100,4412135420,8480,8480,8480,8480,0
|
|
20241111,163000,4412135420,8480,8480,8480,8480,0
|
|
20241111,162900,4412135420,8480,8480,8480,8480,0
|
|
20241111,162800,4412135420,8480,8480,8480,8480,0
|
|
20241111,162700,4412135420,8480,8480,8480,8480,0
|
|
20241111,162600,4412135420,8480,8480,8480,8480,0
|
|
20241111,162500,4412135420,8480,8480,8480,8480,0
|
|
20241111,162400,4412135420,8480,8480,8480,8480,0
|
|
20241111,162300,4412135420,8480,8480,8480,8480,0
|
|
20241111,162200,4412135420,8480,8480,8480,8480,0
|
|
20241111,162100,4412135420,8480,8480,8480,8480,0
|
|
20241111,162000,4412135420,8480,8480,8480,8480,0
|
|
20241111,161900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,161800,4412135420,8480,8480,8480,8480,0
|
|
20241111,161700,4412135420,8480,8480,8480,8480,0
|
|
20241111,161600,4412135420,8480,8480,8480,8480,0
|
|
20241111,161500,4412135420,8480,8480,8480,8480,0
|
|
20241111,161400,4412135420,8480,8480,8480,8480,0
|
|
20241111,161300,4412135420,8480,8480,8480,8480,0
|
|
20241111,161200,4412135420,8480,8480,8480,8480,0
|
|
20241111,161100,4412135420,8480,8480,8480,8480,0
|
|
20241111,161000,4412135420,8480,8480,8480,8480,0
|
|
20241111,160900,4412135420,8480,8480,8480,8480,0
|
|
20241111,160800,4412135420,8480,8480,8480,8480,0
|
|
20241111,160700,4412135420,8480,8480,8480,8480,0
|
|
20241111,160600,4412135420,8480,8480,8480,8480,0
|
|
20241111,160500,4412135420,8480,8480,8480,8480,0
|
|
20241111,160400,4412135420,8480,8480,8480,8480,0
|
|
20241111,160300,4412135420,8480,8480,8480,8480,0
|
|
20241111,160200,4412135420,8480,8480,8480,8480,0
|
|
20241111,160100,4412135420,8480,8480,8480,8480,0
|
|
20241111,160000,4412135420,8480,8480,8480,8480,0
|
|
20241111,155900,4412135420,8480,8480,8480,8480,0
|
|
20241111,155800,4412135420,8480,8480,8480,8480,0
|
|
20241111,155700,4412135420,8480,8480,8480,8480,0
|
|
20241111,155600,4412135420,8480,8480,8480,8480,0
|
|
20241111,155500,4412135420,8480,8480,8480,8480,0
|
|
20241111,155400,4412135420,8480,8480,8480,8480,0
|
|
20241111,155300,4412135420,8480,8480,8480,8480,0
|
|
20241111,155200,4412135420,8480,8480,8480,8480,0
|
|
20241111,155100,4412135420,8480,8480,8480,8480,0
|
|
20241111,155000,4412135420,8480,8480,8480,8480,0
|
|
20241111,154900,4412135420,8480,8480,8480,8480,6606
|
|
20241111,154800,4412135420,8480,8480,8480,8480,0
|
|
20241111,154700,4412135420,8480,8480,8480,8480,0
|
|
20241111,154600,4412135420,8480,8480,8480,8480,0
|
|
20241111,154500,4412135420,8480,8480,8480,8480,0
|
|
20241111,154400,4412135420,8480,8480,8480,8480,0
|
|
20241111,154300,4412135420,8480,8480,8480,8480,0
|
|
20241111,154200,4412135420,8480,8480,8480,8480,0
|
|
20241111,154100,4412135420,8480,8480,8480,8480,0
|
|
20241111,154000,4412135420,8480,8480,8480,8480,0
|
|
20241111,153900,4412135420,8480,8480,8480,8480,0
|
|
20241111,153800,4412135420,8480,8480,8480,8480,0
|
|
20241111,153700,4412135420,8480,8480,8480,8480,0
|
|
20241111,153600,4412135420,8480,8480,8480,8480,0
|
|
20241111,153500,4412135420,8480,8480,8480,8480,0
|
|
20241111,153400,4412135420,8480,8480,8480,8480,0
|
|
20241111,153300,4412135420,8480,8480,8480,8480,0
|
|
20241111,153200,4412135420,8480,8480,8480,8480,0
|
|
20241111,153100,4412135420,8480,8480,8480,8480,0
|
|
20241111,153000,4412135420,8480,8480,8480,8480,6606
|
|
20241111,152900,4356116540,8430,8430,8430,8430,0
|
|
20241111,152800,4356116540,8430,8430,8430,8430,0
|
|
20241111,152700,4356116540,8430,8430,8430,8430,0
|
|
20241111,152600,4356116540,8430,8430,8430,8430,0
|
|
20241111,152500,4356116540,8430,8430,8430,8430,0
|
|
20241111,152400,4356116540,8430,8430,8430,8430,0
|
|
20241111,152300,4356116540,8430,8430,8430,8430,0
|
|
20241111,152200,4356116540,8430,8430,8430,8430,0
|
|
20241111,152100,4356116540,8430,8430,8430,8430,0
|
|
20241111,152000,4356116540,8430,8430,8430,8430,0
|
|
20241111,151900,4356116540,8430,8430,8460,8420,1957
|
|
20241111,151800,4339619300,8460,8420,8460,8420,550
|
|
20241111,151700,4334978400,8420,8420,8430,8410,643
|
|
20241111,151600,4329566670,8420,8440,8440,8420,376
|
|
20241111,151500,4326397050,8440,8430,8440,8430,266
|
|
20241111,151400,4324153170,8420,8430,8430,8420,986
|
|
20241111,151300,4315846610,8430,8430,8440,8430,141
|
|
20241111,151200,4314657830,8430,8460,8460,8420,2154
|
|
20241111,151100,4296465920,8450,8470,8470,8450,201
|
|
20241111,151000,4294767190,8470,8470,8470,8450,223
|
|
20241111,150900,4292878400,8470,8440,8470,8440,1784
|
|
20241111,150800,4277788180,8440,8470,8470,8440,164
|
|
20241111,150700,4276400660,8470,8460,8470,8460,1080
|
|
20241111,150600,4267253970,8460,8460,8470,8430,686
|
|
20241111,150500,4261450810,8440,8460,8470,8430,1744
|
|
20241111,150400,4246714220,8460,8450,8460,8430,320
|
|
20241111,150300,4244010150,8450,8490,8490,8450,656
|
|
20241111,150200,4238459740,8470,8490,8490,8470,335
|
|
20241111,150100,4235616080,8490,8490,8500,8470,2136
|
|
20241111,150000,4217493810,8500,8490,8500,8490,648
|
|
20241111,145900,4211986310,8500,8480,8500,8480,428
|
|
20241111,145800,4208351040,8480,8470,8490,8470,125
|
|
20241111,145700,4207292100,8470,8500,8500,8470,243
|
|
20241111,145600,4205233560,8500,8480,8510,8470,913
|
|
20241111,145500,4197473960,8490,8510,8520,8490,1351
|
|
20241111,145400,4185976130,8520,8480,8520,8480,921
|
|
20241111,145300,4178136040,8470,8480,8480,8450,881
|
|
20241111,145200,4170675100,8480,8500,8500,8480,1032
|
|
20241111,145100,4161903460,8500,8450,8500,8450,6339
|
|
20241111,145000,4108068730,8460,8420,8480,8420,2017
|
|
20241111,144900,4091027990,8420,8400,8420,8400,94
|
|
20241111,144800,4090237470,8410,8410,8410,8410,159
|
|
20241111,144700,4088900280,8410,8400,8410,8400,124
|
|
20241111,144600,4087857720,8410,8410,8420,8410,401
|
|
20241111,144500,4084485300,8420,8410,8420,8410,112
|
|
20241111,144400,4083543290,8410,8390,8410,8390,38
|
|
20241111,144300,4083224430,8390,8400,8400,8390,9
|
|
20241111,144200,4083148890,8400,8400,8400,8400,10
|
|
20241111,144100,4083064890,8420,8410,8420,8410,738
|
|
20241111,144000,4076858300,8430,8430,8440,8430,1031
|
|
20241111,143900,4068158200,8430,8430,8430,8430,14
|
|
20241111,143800,4068040180,8410,8410,8430,8410,7
|
|
20241111,143700,4067981290,8410,8410,8410,8410,407
|
|
20241111,143600,4064558420,8420,8410,8420,8410,189
|
|
20241111,143500,4062968240,8390,8410,8410,8390,37
|
|
20241111,143400,4062657400,8440,8410,8440,8410,212
|
|
20241111,143300,4060869290,8370,8380,8400,8370,6680
|
|
20241111,143200,4004789260,8370,8340,8370,8300,1025
|
|
20241111,143100,3996220950,8280,8280,8280,8280,261
|
|
20241111,143000,3994059870,8280,8320,8330,8280,456
|
|
20241111,142900,3990268940,8270,8350,8350,8270,1297
|
|
20241111,142800,3979490850,8350,8390,8390,8350,145
|
|
20241111,142700,3978279030,8390,8390,8390,8390,1
|
|
20241111,142600,3978270640,8380,8360,8380,8360,83
|
|
20241111,142500,3977575160,8360,8370,8380,8360,788
|
|
20241111,142400,3970985730,8390,8380,8390,8370,841
|
|
20241111,142300,3963934790,8380,8390,8390,8380,272
|
|
20241111,142200,3961653000,8390,8400,8400,8390,531
|
|
20241111,142100,3957192650,8400,8450,8460,8400,485
|
|
20241111,142000,3953107270,8440,8420,8440,8410,238
|
|
20241111,141900,3951103800,8430,8440,8440,8430,161
|
|
20241111,141800,3949746370,8470,8450,8470,8440,1358
|
|
20241111,141700,3938264820,8450,8440,8450,8440,1645
|
|
20241111,141600,3924370890,8450,8450,8450,8450,15
|
|
20241111,141500,3924244140,8430,8450,8450,8430,58
|
|
20241111,141400,3923754980,8450,8440,8450,8440,111
|
|
20241111,141300,3922817760,8440,8430,8440,8430,641
|
|
20241111,141200,3917407830,8430,8430,8440,8430,122
|
|
20241111,141100,3916379340,8430,8440,8440,8430,898
|
|
20241111,141000,3908805190,8440,8370,8440,8370,862
|
|
20241111,140900,3901561550,8370,8410,8420,8370,545
|
|
20241111,140800,3896984830,8410,8400,8410,8400,687
|
|
20241111,140700,3891212360,8400,8400,8400,8360,508
|
|
20241111,140600,3886946360,8400,8380,8400,8370,843
|
|
20241111,140500,3879887860,8410,8410,8410,8410,0
|
|
20241111,140400,3879887860,8410,8410,8430,8400,746
|
|
20241111,140300,3873613560,8430,8380,8430,8380,419
|
|
20241111,140200,3870096460,8430,8430,8430,8400,304
|
|
20241111,140100,3867534620,8430,8420,8430,8410,920
|
|
20241111,140000,3859791420,8410,8450,8450,8410,119
|
|
20241111,135900,3858789350,8460,8460,8460,8410,263
|
|
20241111,135800,3856565200,8450,8410,8450,8410,487
|
|
20241111,135700,3852450250,8410,8460,8470,8410,879
|
|
20241111,135600,3845026740,8460,8450,8460,8450,913
|
|
20241111,135500,3837309310,8450,8430,8450,8430,1262
|
|
20241111,135400,3826658220,8430,8430,8430,8430,10
|
|
20241111,135300,3826573920,8430,8380,8430,8380,212
|
|
20241111,135200,3824788230,8380,8370,8380,8370,564
|
|
20241111,135100,3820065200,8370,8370,8370,8360,270
|
|
20241111,135000,3817805400,8390,8410,8410,8360,1085
|
|
20241111,134900,3808720100,8440,8440,8440,8440,0
|
|
20241111,134800,3808720100,8440,8450,8450,8420,2059
|
|
20241111,134700,3791323090,8450,8460,8490,8450,239
|
|
20241111,134600,3789300840,8460,8490,8490,8460,27
|
|
20241111,134500,3789071880,8490,8470,8490,8460,967
|
|
20241111,134400,3780867220,8470,8460,8470,8460,174
|
|
20241111,134300,3779393740,8480,8470,8480,8460,187
|
|
20241111,134200,3777810150,8480,8480,8480,8450,638
|
|
20241111,134100,3772402850,8480,8440,8480,8420,1195
|
|
20241111,134000,3762314260,8450,8490,8490,8420,2562
|
|
20241111,133900,3740688350,8490,8450,8500,8450,6910
|
|
20241111,133800,3682023180,8460,8410,8460,8410,2822
|
|
20241111,133700,3658198750,8420,8390,8420,8360,1293
|
|
20241111,133600,3647341060,8400,8380,8410,8380,1432
|
|
20241111,133500,3635312280,8390,8310,8400,8310,3947
|
|
20241111,133400,3602245130,8320,8300,8320,8300,194
|
|
20241111,133300,3600632470,8300,8300,8310,8300,246
|
|
20241111,133200,3598590660,8300,8300,8300,8290,909
|
|
20241111,133100,3591047190,8290,8280,8300,8280,549
|
|
20241111,133000,3586495010,8300,8300,8300,8300,26
|
|
20241111,132900,3586279210,8300,8260,8300,8250,2390
|
|
20241111,132800,3566509630,8300,8230,8300,8230,3166
|
|
20241111,132700,3540299210,8220,8190,8220,8190,4
|
|
20241111,132600,3540266420,8230,8190,8230,8170,35
|
|
20241111,132500,3539979490,8180,8190,8190,8180,100
|
|
20241111,132400,3539161060,8230,8200,8230,8200,787
|
|
20241111,132300,3532700650,8210,8190,8210,8170,114
|
|
20241111,132200,3531767740,8210,8180,8210,8180,641
|
|
20241111,132100,3526521700,8210,8170,8210,8170,2
|
|
20241111,132000,3526505320,8170,8190,8190,8160,311
|
|
20241111,131900,3523963690,8220,8200,8220,8190,504
|
|
20241111,131800,3519825880,8190,8190,8190,8190,4
|
|
20241111,131700,3519793120,8210,8200,8210,8190,10
|
|
20241111,131600,3519711190,8180,8200,8210,8180,158
|
|
20241111,131500,3518415840,8180,8180,8180,8180,34
|
|
20241111,131400,3518137720,8200,8180,8200,8170,312
|
|
20241111,131300,3515587650,8180,8180,8180,8180,480
|
|
20241111,131200,3511661250,8190,8200,8210,8180,2026
|
|
20241111,131100,3495079960,8200,8200,8200,8200,752
|
|
20241111,131000,3488913560,8230,8230,8230,8230,1
|
|
20241111,130900,3488905330,8230,8200,8230,8200,164
|
|
20241111,130800,3487560500,8230,8210,8230,8190,517
|
|
20241111,130700,3483319730,8210,8210,8210,8210,130
|
|
20241111,130600,3482252430,8230,8210,8230,8210,4
|
|
20241111,130500,3482219570,8230,8220,8230,8220,4
|
|
20241111,130400,3482186680,8220,8210,8220,8210,121
|
|
20241111,130300,3481193260,8210,8190,8210,8190,248
|
|
20241111,130200,3479160660,8210,8210,8210,8200,359
|
|
20241111,130100,3476216830,8220,8210,8220,8200,391
|
|
20241111,130000,3473008240,8220,8220,8220,8220,25
|
|
20241111,125900,3472802740,8220,8220,8220,8220,1
|
|
20241111,125800,3472794520,8240,8240,8240,8240,85
|
|
20241111,125700,3472094120,8230,8330,8330,8210,496
|
|
20241111,125600,3468003750,8340,8260,8340,8210,577
|
|
20241111,125500,3463201570,8210,8200,8260,8180,1827
|
|
20241111,125400,3448199850,8190,8200,8200,8190,739
|
|
20241111,125300,3442146400,8200,8200,8230,8200,124
|
|
20241111,125200,3441129480,8200,8210,8210,8200,1498
|
|
20241111,125100,3428844660,8210,8220,8260,8210,1158
|
|
20241111,125000,3419328460,8220,8220,8230,8220,831
|
|
20241111,124900,3412497340,8220,8230,8230,8220,591
|
|
20241111,124800,3407633570,8230,8240,8240,8230,128
|
|
20241111,124700,3406579850,8280,8240,8290,8230,267
|
|
20241111,124600,3404381440,8230,8300,8300,8230,1033
|
|
20241111,124500,3395860530,8250,8340,8340,8230,4566
|
|
20241111,124400,3358158160,8300,8300,8300,8300,1655
|
|
20241111,124300,3344421660,8300,8310,8310,8300,65
|
|
20241111,124200,3343882110,8300,8300,8310,8300,85
|
|
20241111,124100,3343176500,8300,8320,8340,8300,658
|
|
20241111,124000,3337707180,8310,8330,8330,8310,443
|
|
20241111,123900,3334023450,8330,8330,8360,8330,423
|
|
20241111,123800,3330499830,8330,8320,8350,8310,1071
|
|
20241111,123700,3321589110,8320,8320,8320,8320,337
|
|
20241111,123600,3318785270,8330,8330,8330,8330,108
|
|
20241111,123500,3317885630,8350,8340,8350,8330,211
|
|
20241111,123400,3316127880,8330,8360,8360,8330,1733
|
|
20241111,123300,3301678940,8360,8350,8360,8350,189
|
|
20241111,123200,3300100760,8340,8360,8360,8340,92
|
|
20241111,123100,3299332760,8360,8350,8360,8350,90
|
|
20241111,123000,3298580740,8350,8360,8360,8350,406
|
|
20241111,122900,3295189480,8360,8360,8360,8360,37
|
|
20241111,122800,3294880160,8350,8350,8350,8350,135
|
|
20241111,122700,3293752910,8360,8380,8380,8360,205
|
|
20241111,122600,3292038710,8390,8340,8390,8340,763
|
|
20241111,122500,3285659860,8360,8360,8360,8360,73
|
|
20241111,122400,3285049580,8340,8370,8370,8340,41
|
|
20241111,122300,3284707610,8370,8360,8370,8340,152
|
|
20241111,122200,3283437910,8320,8340,8340,8320,946
|
|
20241111,122100,3275565900,8340,8350,8350,8340,92
|
|
20241111,122000,3274798590,8350,8340,8360,8340,222
|
|
20241111,121900,3272945880,8340,8350,8350,8340,191
|
|
20241111,121800,3271351890,8350,8370,8370,8330,1108
|
|
20241111,121700,3262108800,8370,8380,8380,8360,66
|
|
20241111,121600,3261556230,8380,8370,8380,8370,44
|
|
20241111,121500,3261187520,8370,8360,8370,8350,495
|
|
20241111,121400,3257045120,8350,8350,8360,8340,780
|
|
20241111,121300,3250531960,8360,8360,8360,8350,499
|
|
20241111,121200,3246364750,8360,8370,8380,8360,136
|
|
20241111,121100,3245227000,8370,8370,8370,8360,405
|
|
20241111,121000,3241838400,8370,8370,8370,8360,625
|
|
20241111,120900,3236610730,8390,8380,8390,8370,632
|
|
20241111,120800,3231316000,8390,8400,8400,8380,140
|
|
20241111,120700,3230141730,8390,8390,8400,8390,318
|
|
20241111,120600,3227473620,8400,8380,8400,8380,259
|
|
20241111,120500,3225302100,8380,8410,8410,8350,4577
|
|
20241111,120400,3187012160,8420,8430,8430,8380,781
|
|
20241111,120300,3180455010,8400,8410,8410,8400,175
|
|
20241111,120200,3178983370,8430,8410,8430,8390,562
|
|
20241111,120100,3174256990,8400,8410,8410,8400,1242
|
|
20241111,120000,3163821190,8430,8400,8440,8400,195
|
|
20241111,115900,3162181020,8400,8420,8420,8400,301
|
|
20241111,115800,3159651050,8420,8420,8420,8400,351
|
|
20241111,115700,3156700040,8420,8410,8420,8400,947
|
|
20241111,115600,3148737500,8420,8410,8430,8410,722
|
|
20241111,115500,3142660840,8440,8450,8450,8410,6060
|
|
20241111,115400,3091519940,8450,8470,8470,8450,428
|
|
20241111,115300,3087898090,8460,8460,8470,8460,474
|
|
20241111,115200,3083885210,8460,8480,8480,8460,452
|
|
20241111,115100,3080060930,8490,8490,8490,8470,1045
|
|
20241111,115000,3071201320,8490,8480,8490,8480,684
|
|
20241111,114900,3065395510,8480,8480,8480,8460,1539
|
|
20241111,114800,3052358350,8460,8480,8480,8460,1191
|
|
20241111,114700,3042261310,8480,8490,8490,8460,3850
|
|
20241111,114600,3009641350,8490,8460,8490,8430,3828
|
|
20241111,114500,2977309120,8450,8450,8470,8400,5661
|
|
20241111,114400,2929559230,8430,8380,8500,8380,13634
|
|
20241111,114300,2814458870,8370,8280,8380,8270,4886
|
|
20241111,114200,2773811180,8310,8280,8310,8280,1169
|
|
20241111,114100,2764122470,8300,8280,8300,8280,354
|
|
20241111,114000,2761191330,8280,8310,8310,8280,123
|
|
20241111,113900,2760171310,8310,8300,8310,8300,122
|
|
20241111,113800,2759157650,8300,8290,8320,8290,1104
|
|
20241111,113700,2749998230,8320,8320,8320,8320,127
|
|
20241111,113600,2748941590,8320,8320,8320,8310,227
|
|
20241111,113500,2747053050,8340,8340,8340,8340,91
|
|
20241111,113400,2746294110,8280,8320,8340,8280,187
|
|
20241111,113300,2744742330,8300,8310,8310,8270,1334
|
|
20241111,113200,2733688640,8300,8320,8340,8300,1075
|
|
20241111,113100,2724761200,8310,8340,8360,8310,980
|
|
20241111,113000,2716590360,8360,8370,8370,8340,314
|
|
20241111,112900,2713962800,8370,8360,8370,8350,141
|
|
20241111,112800,2712783950,8360,8350,8370,8330,440
|
|
20241111,112700,2709109440,8370,8340,8370,8340,1633
|
|
20241111,112600,2695472300,8340,8340,8340,8320,3261
|
|
20241111,112500,2668334250,8360,8370,8380,8320,595
|
|
20241111,112400,2663378150,8360,8380,8390,8330,1721
|
|
20241111,112300,2648993560,8410,8400,8410,8380,2116
|
|
20241111,112200,2631240470,8410,8410,8420,8400,1748
|
|
20241111,112100,2616555810,8420,8420,8420,8400,594
|
|
20241111,112000,2611558200,8420,8480,8490,8410,3454
|
|
20241111,111900,2582408020,8490,8500,8500,8480,238
|
|
20241111,111800,2580386110,8500,8540,8540,8500,1121
|
|
20241111,111700,2570852060,8540,8550,8550,8540,276
|
|
20241111,111600,2568492280,8560,8560,8560,8500,3005
|
|
20241111,111500,2542841220,8570,8550,8570,8530,4302
|
|
20241111,111400,2505997580,8530,8550,8560,8520,434
|
|
20241111,111300,2502285000,8560,8580,8580,8510,3998
|
|
20241111,111200,2468074640,8580,8550,8580,8540,9362
|
|
20241111,111100,2387807790,8560,8510,8570,8510,4763
|
|
20241111,111000,2347169490,8510,8460,8510,8440,6806
|
|
20241111,110900,2289385990,8460,8470,8470,8450,71
|
|
20241111,110800,2288785710,8470,8450,8470,8450,257
|
|
20241111,110700,2286613960,8450,8480,8480,8450,1065
|
|
20241111,110600,2277606950,8480,8450,8490,8450,274
|
|
20241111,110500,2275282450,8490,8490,8490,8420,1632
|
|
20241111,110400,2261439230,8490,8440,8490,8440,836
|
|
20241111,110300,2254357750,8440,8490,8500,8440,25
|
|
20241111,110200,2254145960,8490,8480,8500,8480,751
|
|
20241111,110100,2247773660,8480,8500,8500,8430,2897
|
|
20241111,110000,2223202990,8500,8420,8530,8420,4376
|
|
20241111,105900,2186015920,8480,8430,8480,8410,3714
|
|
20241111,105800,2154625550,8400,8390,8430,8390,481
|
|
20241111,105700,2150589730,8390,8420,8430,8390,2596
|
|
20241111,105600,2128774940,8420,8450,8450,8420,2239
|
|
20241111,105500,2109865350,8450,8440,8450,8430,775
|
|
20241111,105400,2103324020,8450,8460,8480,8440,3126
|
|
20241111,105300,2076872700,8440,8410,8440,8390,599
|
|
20241111,105200,2071836490,8420,8490,8490,8420,5649
|
|
20241111,105100,2024142090,8500,8500,8520,8470,1422
|
|
20241111,105000,2012064220,8500,8500,8540,8490,7286
|
|
20241111,104900,1950012970,8500,8460,8500,8420,11163
|
|
20241111,104800,1855392190,8460,8500,8500,8440,2852
|
|
20241111,104700,1831253920,8490,8330,8500,8330,23471
|
|
20241111,104600,1633544390,8330,8300,8330,8300,898
|
|
20241111,104500,1626088080,8300,8300,8320,8300,1011
|
|
20241111,104400,1617682680,8300,8300,8300,8270,471
|
|
20241111,104300,1613777250,8300,8290,8300,8270,178
|
|
20241111,104200,1612302340,8270,8280,8290,8270,166
|
|
20241111,104100,1610928970,8270,8270,8270,8270,245
|
|
20241111,104000,1608902820,8270,8330,8330,8260,2972
|
|
20241111,103900,1584254340,8340,8350,8350,8340,1079
|
|
20241111,103800,1575250600,8350,8360,8360,8310,1408
|
|
20241111,103700,1563505500,8370,8330,8370,8330,2341
|
|
20241111,103600,1543988570,8350,8300,8350,8300,2616
|
|
20241111,103500,1522192750,8310,8330,8350,8280,1752
|
|
20241111,103400,1507600460,8280,8290,8330,8270,1932
|
|
20241111,103300,1491597230,8270,8280,8300,8270,667
|
|
20241111,103200,1486079680,8280,8340,8340,8240,788
|
|
20241111,103100,1479558140,8320,8370,8370,8320,2278
|
|
20241111,103000,1460558520,8380,8360,8390,8320,5442
|
|
20241111,102900,1415022570,8360,8370,8380,8320,4362
|
|
20241111,102800,1378644310,8370,8320,8390,8280,9616
|
|
20241111,102700,1298380600,8310,8220,8320,8220,5486
|
|
20241111,102600,1252990090,8270,8270,8280,8210,9627
|
|
20241111,102500,1173563340,8230,8230,8230,8230,0
|
|
20241111,102400,1173563340,8230,8220,8230,8220,1590
|
|
20241111,102300,1160489200,8220,8200,8220,8190,3887
|
|
20241111,102200,1128574840,8190,8160,8200,8160,2503
|
|
20241111,102100,1108050630,8190,8200,8200,8150,1284
|
|
20241111,102000,1097547690,8200,8190,8230,8140,4748
|
|
20241111,101900,1058651160,8190,8030,8190,8030,9382
|
|
20241111,101800,982379860,8020,8040,8040,8020,86
|
|
20241111,101700,981689230,8080,8040,8080,8040,132
|
|
20241111,101600,980627100,8000,8000,8000,8000,0
|
|
20241111,101500,980627100,8000,8000,8000,8000,0
|
|
20241111,101400,980627100,8000,7960,8020,7960,1115
|
|
20241111,101300,971694890,7990,7960,7990,7950,599
|
|
20241111,101200,966919100,7950,7950,7950,7950,8
|
|
20241111,101100,966855500,7950,7950,7950,7950,9
|
|
20241111,101000,966783950,7950,7950,7960,7940,374
|
|
20241111,100900,963809620,7960,7980,7980,7950,1415
|
|
20241111,100800,952560050,7980,7980,7980,7950,128
|
|
20241111,100700,951539240,7950,8010,8010,7950,697
|
|
20241111,100600,945988830,8010,8000,8010,7990,293
|
|
20241111,100500,943647480,8020,7990,8020,7990,253
|
|
20241111,100400,941625980,8020,8020,8020,8000,226
|
|
20241111,100300,939817460,8020,8020,8020,8020,81
|
|
20241111,100200,939167840,8010,8020,8020,8010,88
|
|
20241111,100100,938462690,8020,8040,8050,8020,323
|
|
20241111,100000,935867620,8050,8050,8090,8050,253
|
|
20241111,095900,933827620,8090,8090,8090,8040,1268
|
|
20241111,095800,923574060,8100,8030,8100,8030,3675
|
|
20241111,095700,893927150,8030,8040,8040,7990,598
|
|
20241111,095600,889125420,8030,7940,8050,7940,1798
|
|
20241111,095500,874772950,7950,7950,7950,7930,308
|
|
20241111,095400,872329930,7950,7980,7980,7920,2294
|
|
20241111,095300,854087370,7980,7970,7980,7960,164
|
|
20241111,095200,852780410,7980,7980,7980,7960,580
|
|
20241111,095100,848163470,7980,7980,7980,7960,1149
|
|
20241111,095000,839008690,7970,8040,8040,7970,1191
|
|
20241111,094900,829513920,7990,8030,8050,7970,1968
|
|
20241111,094800,813765620,8030,8050,8050,8030,459
|
|
20241111,094700,810079470,8050,8030,8050,8030,234
|
|
20241111,094600,808200090,8030,8020,8050,8020,837
|
|
20241111,094500,801478980,8050,8060,8060,8030,358
|
|
20241111,094400,798598440,8060,8100,8110,8030,2646
|
|
20241111,094300,777260810,8100,8090,8110,8060,5143
|
|
20241111,094200,735620740,8080,8100,8120,8060,1269
|
|
20241111,094100,725350560,8110,8080,8110,8030,8083
|
|
20241111,094000,659989950,8070,8010,8070,7960,6015
|
|
20241111,093900,611586610,8000,7970,8010,7950,5917
|
|
20241111,093800,564251350,7950,7940,8000,7940,2117
|
|
20241111,093700,547346580,7970,7980,7980,7940,2826
|
|
20241111,093600,524875430,7980,7910,7980,7910,5823
|
|
20241111,093500,478605620,7960,7900,7960,7840,2641
|
|
20241111,093400,457689330,7900,7840,7900,7840,3297
|
|
20241111,093300,431685170,7880,7890,7890,7830,1436
|
|
20241111,093200,420375440,7900,7830,7900,7800,10398
|
|
20241111,093100,338927710,7800,7850,7850,7800,1630
|
|
20241111,093000,326164770,7840,7780,7840,7770,936
|
|
20241111,092900,318848640,7780,7750,7780,7750,379
|
|
20241111,092800,315909400,7790,7820,7820,7770,4
|
|
20241111,092700,315878220,7760,7800,7820,7760,1782
|
|
20241111,092600,302006290,7790,7780,7790,7770,203
|
|
20241111,092500,300426950,7770,7830,7840,7770,95
|
|
20241111,092400,299684470,7800,7800,7830,7770,3577
|
|
20241111,092300,271772510,7790,7740,7790,7740,1650
|
|
20241111,092200,258972360,7730,7750,7750,7690,162
|
|
20241111,092100,257722320,7750,7680,7750,7680,1307
|
|
20241111,092000,247618360,7680,7680,7710,7680,420
|
|
20241111,091900,244389990,7670,7680,7700,7670,362
|
|
20241111,091800,241602910,7690,7670,7690,7630,1454
|
|
20241111,091700,230449340,7620,7650,7660,7620,461
|
|
20241111,091600,226935400,7620,7610,7640,7600,507
|
|
20241111,091500,223069300,7620,7630,7630,7620,42
|
|
20241111,091400,222748850,7620,7620,7630,7620,325
|
|
20241111,091300,220271080,7610,7510,7620,7510,1458
|
|
20241111,091200,209223380,7500,7520,7520,7500,337
|
|
20241111,091100,206690640,7520,7570,7570,7520,5538
|
|
20241111,091000,164898980,7580,7580,7580,7580,325
|
|
20241111,090900,162435480,7620,7630,7630,7590,3122
|
|
20241111,090800,138659900,7630,7630,7630,7630,1
|
|
20241111,090700,138652270,7630,7640,7640,7630,929
|
|
20241111,090600,131560080,7640,7680,7680,7640,2309
|
|
20241111,090500,113867160,7690,7730,7770,7690,1569
|
|
20241111,090400,101737270,7750,7730,7760,7730,1203
|
|
20241111,090300,92422580,7720,7680,7750,7660,2203
|
|
20241111,090200,75510040,7680,7590,7700,7590,1973
|
|
20241111,090100,60392630,7570,7570,7670,7510,4297
|
|
20241111,090000,27898330,7570,7490,7670,7490,3639
|