587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194400,916636070,7270,7270,7270,7270,3859
|
|
20241114,194300,916636070,7270,7270,7270,7270,0
|
|
20241114,194200,916636070,7270,7270,7270,7270,0
|
|
20241114,194100,916636070,7270,7270,7270,7270,0
|
|
20241114,194000,916636070,7270,7270,7270,7270,0
|
|
20241114,193900,916636070,7270,7270,7270,7270,0
|
|
20241114,193800,916636070,7270,7270,7270,7270,0
|
|
20241114,193700,916636070,7270,7270,7270,7270,0
|
|
20241114,193600,916636070,7270,7270,7270,7270,0
|
|
20241114,193500,916636070,7270,7270,7270,7270,0
|
|
20241114,193400,916636070,7270,7270,7270,7270,0
|
|
20241114,193300,916636070,7270,7270,7270,7270,0
|
|
20241114,193200,916636070,7270,7270,7270,7270,0
|
|
20241114,193100,916636070,7270,7270,7270,7270,0
|
|
20241114,193000,916636070,7270,7270,7270,7270,0
|
|
20241114,192900,916636070,7270,7270,7270,7270,0
|
|
20241114,192800,916636070,7270,7270,7270,7270,0
|
|
20241114,192700,916636070,7270,7270,7270,7270,0
|
|
20241114,192600,916636070,7270,7270,7270,7270,0
|
|
20241114,192500,916636070,7270,7270,7270,7270,0
|
|
20241114,192400,916636070,7270,7270,7270,7270,0
|
|
20241114,192300,916636070,7270,7270,7270,7270,0
|
|
20241114,192200,916636070,7270,7270,7270,7270,0
|
|
20241114,192100,916636070,7270,7270,7270,7270,0
|
|
20241114,192000,916636070,7270,7270,7270,7270,0
|
|
20241114,191900,916636070,7270,7270,7270,7270,0
|
|
20241114,191800,916636070,7270,7270,7270,7270,0
|
|
20241114,191700,916636070,7270,7270,7270,7270,0
|
|
20241114,191600,916636070,7270,7270,7270,7270,0
|
|
20241114,191500,916636070,7270,7270,7270,7270,0
|
|
20241114,191400,916636070,7270,7270,7270,7270,3859
|
|
20241114,191300,916636070,7270,7270,7270,7270,0
|
|
20241114,191200,916636070,7270,7270,7270,7270,0
|
|
20241114,191100,916636070,7270,7270,7270,7270,0
|
|
20241114,191000,916636070,7270,7270,7270,7270,0
|
|
20241114,190900,916636070,7270,7270,7270,7270,0
|
|
20241114,190800,916636070,7270,7270,7270,7270,0
|
|
20241114,190700,916636070,7270,7270,7270,7270,0
|
|
20241114,190600,916636070,7270,7270,7270,7270,0
|
|
20241114,190500,916636070,7270,7270,7270,7270,0
|
|
20241114,190400,916636070,7270,7270,7270,7270,0
|
|
20241114,190300,916636070,7270,7270,7270,7270,0
|
|
20241114,190200,916636070,7270,7270,7270,7270,0
|
|
20241114,190100,916636070,7270,7270,7270,7270,0
|
|
20241114,190000,916636070,7270,7270,7270,7270,0
|
|
20241114,185900,916636070,7270,7270,7270,7270,0
|
|
20241114,185800,916636070,7270,7270,7270,7270,0
|
|
20241114,185700,916636070,7270,7270,7270,7270,0
|
|
20241114,185600,916636070,7270,7270,7270,7270,0
|
|
20241114,185500,916636070,7270,7270,7270,7270,0
|
|
20241114,185400,916636070,7270,7270,7270,7270,0
|
|
20241114,185300,916636070,7270,7270,7270,7270,0
|
|
20241114,185200,916636070,7270,7270,7270,7270,0
|
|
20241114,185100,916636070,7270,7270,7270,7270,0
|
|
20241114,185000,916636070,7270,7270,7270,7270,0
|
|
20241114,184900,916636070,7270,7270,7270,7270,0
|
|
20241114,184800,916636070,7270,7270,7270,7270,0
|
|
20241114,184700,916636070,7270,7270,7270,7270,0
|
|
20241114,184600,916636070,7270,7270,7270,7270,0
|
|
20241114,184500,916636070,7270,7270,7270,7270,0
|
|
20241114,184400,916636070,7270,7270,7270,7270,3859
|
|
20241114,184300,916636070,7270,7270,7270,7270,0
|
|
20241114,184200,916636070,7270,7270,7270,7270,0
|
|
20241114,184100,916636070,7270,7270,7270,7270,0
|
|
20241114,184000,916636070,7270,7270,7270,7270,0
|
|
20241114,183900,916636070,7270,7270,7270,7270,0
|
|
20241114,183800,916636070,7270,7270,7270,7270,0
|
|
20241114,183700,916636070,7270,7270,7270,7270,0
|
|
20241114,183600,916636070,7270,7270,7270,7270,0
|
|
20241114,183500,916636070,7270,7270,7270,7270,0
|
|
20241114,183400,916636070,7270,7270,7270,7270,0
|
|
20241114,183300,916636070,7270,7270,7270,7270,0
|
|
20241114,183200,916636070,7270,7270,7270,7270,0
|
|
20241114,183100,916636070,7270,7270,7270,7270,0
|
|
20241114,183000,916636070,7270,7270,7270,7270,0
|
|
20241114,182900,916636070,7270,7270,7270,7270,0
|
|
20241114,182800,916636070,7270,7270,7270,7270,0
|
|
20241114,182700,916636070,7270,7270,7270,7270,0
|
|
20241114,182600,916636070,7270,7270,7270,7270,0
|
|
20241114,182500,916636070,7270,7270,7270,7270,0
|
|
20241114,182400,916636070,7270,7270,7270,7270,0
|
|
20241114,182300,916636070,7270,7270,7270,7270,0
|
|
20241114,182200,916636070,7270,7270,7270,7270,0
|
|
20241114,182100,916636070,7270,7270,7270,7270,0
|
|
20241114,182000,916636070,7270,7270,7270,7270,0
|
|
20241114,181900,916636070,7270,7270,7270,7270,0
|
|
20241114,181800,916636070,7270,7270,7270,7270,0
|
|
20241114,181700,916636070,7270,7270,7270,7270,0
|
|
20241114,181600,916636070,7270,7270,7270,7270,0
|
|
20241114,181500,916636070,7270,7270,7270,7270,0
|
|
20241114,181400,916636070,7270,7270,7270,7270,3859
|
|
20241114,181300,916636070,7270,7270,7270,7270,0
|
|
20241114,181200,916636070,7270,7270,7270,7270,0
|
|
20241114,181100,916636070,7270,7270,7270,7270,0
|
|
20241114,181000,916636070,7270,7270,7270,7270,0
|
|
20241114,180900,916636070,7270,7270,7270,7270,0
|
|
20241114,180800,916636070,7270,7270,7270,7270,0
|
|
20241114,180700,916636070,7270,7270,7270,7270,0
|
|
20241114,180600,916636070,7270,7270,7270,7270,0
|
|
20241114,180500,916636070,7270,7270,7270,7270,0
|
|
20241114,180400,916636070,7270,7270,7270,7270,0
|
|
20241114,180300,916636070,7270,7270,7270,7270,0
|
|
20241114,180200,916636070,7270,7270,7270,7270,0
|
|
20241114,180100,916636070,7270,7270,7270,7270,0
|
|
20241114,180000,916636070,7270,7270,7270,7270,0
|
|
20241114,175900,916636070,7270,7270,7270,7270,0
|
|
20241114,175800,916636070,7270,7270,7270,7270,0
|
|
20241114,175700,916636070,7270,7270,7270,7270,0
|
|
20241114,175600,916636070,7270,7270,7270,7270,0
|
|
20241114,175500,916636070,7270,7270,7270,7270,0
|
|
20241114,175400,916636070,7270,7270,7270,7270,0
|
|
20241114,175300,916636070,7270,7270,7270,7270,0
|
|
20241114,175200,916636070,7270,7270,7270,7270,0
|
|
20241114,175100,916636070,7270,7270,7270,7270,0
|
|
20241114,175000,916636070,7270,7270,7270,7270,0
|
|
20241114,174900,916636070,7270,7270,7270,7270,0
|
|
20241114,174800,916636070,7270,7270,7270,7270,0
|
|
20241114,174700,916636070,7270,7270,7270,7270,0
|
|
20241114,174600,916636070,7270,7270,7270,7270,0
|
|
20241114,174500,916636070,7270,7270,7270,7270,0
|
|
20241114,174400,916636070,7270,7270,7270,7270,3859
|
|
20241114,174300,916636070,7270,7270,7270,7270,0
|
|
20241114,174200,916636070,7270,7270,7270,7270,0
|
|
20241114,174100,916636070,7270,7270,7270,7270,0
|
|
20241114,174000,916636070,7270,7270,7270,7270,0
|
|
20241114,173900,916636070,7270,7270,7270,7270,0
|
|
20241114,173800,916636070,7270,7270,7270,7270,0
|
|
20241114,173700,916636070,7270,7270,7270,7270,0
|
|
20241114,173600,916636070,7270,7270,7270,7270,0
|
|
20241114,173500,916636070,7270,7270,7270,7270,0
|
|
20241114,173400,916636070,7270,7270,7270,7270,0
|
|
20241114,173300,916636070,7270,7270,7270,7270,0
|
|
20241114,173200,916636070,7270,7270,7270,7270,0
|
|
20241114,173100,916636070,7270,7270,7270,7270,0
|
|
20241114,173000,916636070,7270,7270,7270,7270,0
|
|
20241114,172900,916636070,7270,7270,7270,7270,0
|
|
20241114,172800,916636070,7270,7270,7270,7270,0
|
|
20241114,172700,916636070,7270,7270,7270,7270,0
|
|
20241114,172600,916636070,7270,7270,7270,7270,0
|
|
20241114,172500,916636070,7270,7270,7270,7270,0
|
|
20241114,172400,916636070,7270,7270,7270,7270,0
|
|
20241114,172300,916636070,7270,7270,7270,7270,0
|
|
20241114,172200,916636070,7270,7270,7270,7270,0
|
|
20241114,172100,916636070,7270,7270,7270,7270,0
|
|
20241114,172000,916636070,7270,7270,7270,7270,0
|
|
20241114,171900,916636070,7270,7270,7270,7270,0
|
|
20241114,171800,916636070,7270,7270,7270,7270,0
|
|
20241114,171700,916636070,7270,7270,7270,7270,0
|
|
20241114,171600,916636070,7270,7270,7270,7270,0
|
|
20241114,171500,916636070,7270,7270,7270,7270,0
|
|
20241114,171400,916636070,7270,7270,7270,7270,3859
|
|
20241114,171300,916636070,7270,7270,7270,7270,0
|
|
20241114,171200,916636070,7270,7270,7270,7270,0
|
|
20241114,171100,916636070,7270,7270,7270,7270,0
|
|
20241114,171000,916636070,7270,7270,7270,7270,0
|
|
20241114,170900,916636070,7270,7270,7270,7270,0
|
|
20241114,170800,916636070,7270,7270,7270,7270,0
|
|
20241114,170700,916636070,7270,7270,7270,7270,0
|
|
20241114,170600,916636070,7270,7270,7270,7270,0
|
|
20241114,170500,916636070,7270,7270,7270,7270,0
|
|
20241114,170400,916636070,7270,7270,7270,7270,0
|
|
20241114,170300,916636070,7270,7270,7270,7270,0
|
|
20241114,170200,916636070,7270,7270,7270,7270,0
|
|
20241114,170100,916636070,7270,7270,7270,7270,0
|
|
20241114,170000,916636070,7270,7270,7270,7270,0
|
|
20241114,165900,916636070,7270,7270,7270,7270,0
|
|
20241114,165800,916636070,7270,7270,7270,7270,0
|
|
20241114,165700,916636070,7270,7270,7270,7270,0
|
|
20241114,165600,916636070,7270,7270,7270,7270,0
|
|
20241114,165500,916636070,7270,7270,7270,7270,0
|
|
20241114,165400,916636070,7270,7270,7270,7270,0
|
|
20241114,165300,916636070,7270,7270,7270,7270,0
|
|
20241114,165200,916636070,7270,7270,7270,7270,0
|
|
20241114,165100,916636070,7270,7270,7270,7270,0
|
|
20241114,165000,916636070,7270,7270,7270,7270,0
|
|
20241114,164900,916636070,7270,7270,7270,7270,0
|
|
20241114,164800,916636070,7270,7270,7270,7270,0
|
|
20241114,164700,916636070,7270,7270,7270,7270,0
|
|
20241114,164600,916636070,7270,7270,7270,7270,0
|
|
20241114,164500,916636070,7270,7270,7270,7270,0
|
|
20241114,164400,916636070,7270,7270,7270,7270,3859
|
|
20241114,164300,916636070,7270,7270,7270,7270,0
|
|
20241114,164200,916636070,7270,7270,7270,7270,0
|
|
20241114,164100,916636070,7270,7270,7270,7270,0
|
|
20241114,164000,916636070,7270,7270,7270,7270,0
|
|
20241114,163900,916636070,7270,7270,7270,7270,0
|
|
20241114,163800,916636070,7270,7270,7270,7270,0
|
|
20241114,163700,916636070,7270,7270,7270,7270,0
|
|
20241114,163600,916636070,7270,7270,7270,7270,0
|
|
20241114,163500,916636070,7270,7270,7270,7270,0
|
|
20241114,163400,916636070,7270,7270,7270,7270,0
|
|
20241114,163300,916636070,7270,7270,7270,7270,0
|
|
20241114,163200,916636070,7270,7270,7270,7270,0
|
|
20241114,163100,916636070,7270,7270,7270,7270,0
|
|
20241114,163000,916636070,7270,7270,7270,7270,3859
|
|
20241114,162900,888581140,7300,7300,7300,7300,0
|
|
20241114,162800,888581140,7300,7300,7300,7300,0
|
|
20241114,162700,888581140,7300,7300,7300,7300,0
|
|
20241114,162600,888581140,7300,7300,7300,7300,0
|
|
20241114,162500,888581140,7300,7300,7300,7300,0
|
|
20241114,162400,888581140,7300,7300,7300,7300,0
|
|
20241114,162300,888581140,7300,7300,7300,7300,0
|
|
20241114,162200,888581140,7300,7300,7300,7300,0
|
|
20241114,162100,888581140,7300,7300,7300,7300,0
|
|
20241114,162000,888581140,7300,7300,7300,7300,0
|
|
20241114,161900,888581140,7300,7290,7300,7280,453
|
|
20241114,161800,885283250,7280,7280,7280,7280,5
|
|
20241114,161700,885246850,7300,7300,7300,7300,0
|
|
20241114,161600,885246850,7300,7300,7300,7300,1
|
|
20241114,161500,885239550,7270,7300,7300,7270,7
|
|
20241114,161400,885188580,7270,7270,7270,7270,214
|
|
20241114,161300,883632800,7300,7280,7300,7280,34
|
|
20241114,161200,883385260,7280,7270,7300,7270,220
|
|
20241114,161100,881783720,7300,7280,7300,7280,10
|
|
20241114,161000,881710780,7270,7280,7300,7270,103
|
|
20241114,160900,880961900,7300,7300,7300,7300,52
|
|
20241114,160800,880582300,7300,7290,7300,7270,595
|
|
20241114,160700,876253000,7290,7270,7290,7270,656
|
|
20241114,160600,871479690,7270,7270,7270,7270,1
|
|
20241114,160500,871472420,7250,7260,7260,7250,214
|
|
20241114,160400,869919240,7250,7250,7260,7250,386
|
|
20241114,160300,867120720,7250,7250,7250,7250,100
|
|
20241114,160200,866395720,7250,7250,7250,7250,8
|
|
20241114,160100,866337720,7250,7260,7260,7250,72
|
|
20241114,160000,865815710,7250,7250,7250,7250,168
|
|
20241114,155900,864597710,7250,7250,7250,7250,0
|
|
20241114,155800,864597710,7250,7250,7250,7250,0
|
|
20241114,155700,864597710,7250,7250,7250,7250,113
|
|
20241114,155600,863778460,7260,7260,7260,7260,0
|
|
20241114,155500,863778460,7260,7260,7260,7260,50
|
|
20241114,155400,863415460,7260,7250,7260,7250,40
|
|
20241114,155300,863125450,7260,7260,7260,7260,1
|
|
20241114,155200,863118190,7250,7250,7250,7250,0
|
|
20241114,155100,863118190,7250,7260,7260,7250,1080
|
|
20241114,155000,855286970,7260,7250,7260,7250,1827
|
|
20241114,154900,842040220,7250,7250,7250,7250,548
|
|
20241114,154800,838067220,7230,7230,7230,7230,2
|
|
20241114,154700,838052760,7260,7260,7260,7260,0
|
|
20241114,154600,838052760,7260,7260,7260,7260,0
|
|
20241114,154500,838052760,7260,7260,7260,7260,100
|
|
20241114,154400,837326760,7260,7220,7260,7220,15
|
|
20241114,154300,837218060,7220,7220,7220,7220,49
|
|
20241114,154200,836864280,7250,7250,7250,7250,5
|
|
20241114,154100,836828030,7250,7250,7250,7250,0
|
|
20241114,154000,836828030,7250,7250,7250,7250,87
|
|
20241114,153900,836197280,7260,7260,7260,7260,20
|
|
20241114,153800,836052080,7260,7250,7260,7250,12
|
|
20241114,153700,835964980,7250,7250,7250,7250,711
|
|
20241114,153600,830810230,7250,7250,7250,7250,0
|
|
20241114,153500,830810230,7250,7260,7260,7250,3
|
|
20241114,153400,830788460,7250,7250,7250,7250,0
|
|
20241114,153300,830788460,7250,7240,7250,7240,1521
|
|
20241114,153200,819771090,7240,7240,7240,7240,3
|
|
20241114,153100,819749370,7210,7210,7210,7210,100
|
|
20241114,153000,819028370,7240,7240,7240,7240,1
|
|
20241114,152900,819021130,7240,7240,7240,7240,69
|
|
20241114,152800,818521570,7240,7240,7240,7240,0
|
|
20241114,152700,818521570,7240,7240,7240,7240,0
|
|
20241114,152600,818521570,7240,7240,7240,7240,1
|
|
20241114,152500,818514330,7240,7240,7240,7240,0
|
|
20241114,152400,818514330,7240,7220,7240,7210,101
|
|
20241114,152300,817785890,7240,7240,7240,7240,1
|
|
20241114,152200,817778650,7200,7250,7250,7200,981
|
|
20241114,152100,810698830,7240,7250,7250,7240,22
|
|
20241114,152000,810539350,7260,7260,7260,7260,20
|
|
20241114,151900,810394150,7260,7260,7260,7260,0
|
|
20241114,151800,810394150,7260,7260,7260,7260,0
|
|
20241114,151700,810394150,7260,7260,7260,7260,0
|
|
20241114,151600,810394150,7260,7260,7260,7250,369
|
|
20241114,151500,807715710,7230,7230,7230,7230,50
|
|
20241114,151400,807354210,7230,7230,7230,7230,0
|
|
20241114,151300,807354210,7230,7210,7230,7210,548
|
|
20241114,151200,803392330,7230,7230,7230,7230,100
|
|
20241114,151100,802669330,7210,7220,7220,7210,14
|
|
20241114,151000,802568270,7180,7200,7200,7170,121
|
|
20241114,150900,801697750,7200,7210,7210,7200,81
|
|
20241114,150800,801113760,7220,7230,7230,7220,386
|
|
20241114,150700,798323000,7240,7240,7240,7240,0
|
|
20241114,150600,798323000,7240,7260,7260,7240,300
|
|
20241114,150500,796150360,7260,7250,7260,7250,6
|
|
20241114,150400,796106810,7250,7250,7260,7240,1056
|
|
20241114,150300,788447480,7250,7250,7250,7250,196
|
|
20241114,150200,787026480,7250,7250,7250,7250,304
|
|
20241114,150100,784822480,7240,7240,7240,7240,335
|
|
20241114,150000,782397080,7230,7230,7240,7230,337
|
|
20241114,145900,779959360,7230,7230,7230,7230,64
|
|
20241114,145800,779496640,7230,7230,7230,7230,51
|
|
20241114,145700,779127910,7230,7230,7230,7230,0
|
|
20241114,145600,779127910,7230,7230,7230,7230,1
|
|
20241114,145500,779120680,7230,7230,7230,7230,87
|
|
20241114,145400,778491670,7240,7240,7240,7240,0
|
|
20241114,145300,778491670,7240,7240,7240,7240,4
|
|
20241114,145200,778462710,7220,7220,7220,7220,302
|
|
20241114,145100,776282270,7220,7220,7220,7220,234
|
|
20241114,145000,774592790,7220,7220,7220,7220,0
|
|
20241114,144900,774592790,7220,7230,7230,7220,41
|
|
20241114,144800,774296370,7230,7240,7240,7230,237
|
|
20241114,144700,772580970,7240,7240,7240,7240,1
|
|
20241114,144600,772573730,7210,7230,7230,7210,295
|
|
20241114,144500,770441820,7210,7220,7220,7210,8
|
|
20241114,144400,770384070,7200,7200,7200,7200,1
|
|
20241114,144300,770376870,7180,7200,7200,7180,632
|
|
20241114,144200,765831760,7190,7200,7200,7190,1025
|
|
20241114,144100,758452010,7230,7230,7230,7230,1
|
|
20241114,144000,758444780,7230,7230,7230,7230,26
|
|
20241114,143900,758256800,7250,7250,7250,7250,1
|
|
20241114,143800,758249550,7250,7250,7250,7250,0
|
|
20241114,143700,758249550,7250,7230,7250,7230,150
|
|
20241114,143600,757162860,7230,7230,7250,7230,2304
|
|
20241114,143500,740467290,7230,7230,7230,7230,1
|
|
20241114,143400,740460060,7230,7230,7230,7230,0
|
|
20241114,143300,740460060,7230,7230,7230,7230,0
|
|
20241114,143200,740460060,7230,7230,7230,7230,0
|
|
20241114,143100,740460060,7230,7230,7230,7230,0
|
|
20241114,143000,740460060,7230,7230,7230,7230,0
|
|
20241114,142900,740460060,7230,7230,7230,7230,0
|
|
20241114,142800,740460060,7230,7230,7230,7230,0
|
|
20241114,142700,740460060,7230,7220,7230,7220,783
|
|
20241114,142600,734799000,7190,7190,7190,7190,0
|
|
20241114,142500,734799000,7190,7190,7190,7190,24
|
|
20241114,142400,734626440,7190,7190,7190,7190,10
|
|
20241114,142300,734554540,7180,7180,7180,7180,26
|
|
20241114,142200,734367860,7220,7220,7220,7220,0
|
|
20241114,142100,734367860,7220,7200,7220,7200,363
|
|
20241114,142000,731750780,7210,7200,7210,7150,2575
|
|
20241114,141900,713221240,7200,7200,7200,7200,2112
|
|
20241114,141800,698014840,7200,7200,7200,7200,0
|
|
20241114,141700,698014840,7200,7200,7200,7200,16
|
|
20241114,141600,697899640,7210,7210,7210,7210,133
|
|
20241114,141500,696940710,7220,7210,7220,7210,368
|
|
20241114,141400,694287420,7200,7170,7200,7170,8635
|
|
20241114,141300,632115480,7200,7170,7200,7150,375
|
|
20241114,141200,629432010,7200,7200,7200,7200,0
|
|
20241114,141100,629432010,7200,7200,7200,7200,3127
|
|
20241114,141000,606917610,7200,7200,7200,7200,4
|
|
20241114,140900,606888810,7200,7190,7200,7190,601
|
|
20241114,140800,602561870,7180,7160,7180,7150,682
|
|
20241114,140700,597676920,7160,7150,7160,7150,923
|
|
20241114,140600,591070430,7150,7130,7150,7130,491
|
|
20241114,140500,587569580,7130,7130,7130,7130,0
|
|
20241114,140400,587569580,7130,7130,7130,7130,321
|
|
20241114,140300,585280850,7130,7150,7160,7130,271
|
|
20241114,140200,583347650,7150,7150,7150,7150,100
|
|
20241114,140100,582632650,7160,7160,7160,7160,0
|
|
20241114,140000,582632650,7160,7150,7160,7150,293
|
|
20241114,135900,580537690,7150,7150,7150,7150,358
|
|
20241114,135800,577977990,7150,7150,7150,7150,1
|
|
20241114,135700,577970840,7100,7140,7140,7100,2999
|
|
20241114,135600,556647410,7180,7180,7180,7140,431
|
|
20241114,135500,553568040,7140,7150,7150,7140,222
|
|
20241114,135400,551981960,7150,7150,7150,7150,97
|
|
20241114,135300,551288410,7150,7150,7150,7150,30
|
|
20241114,135200,551073910,7150,7150,7150,7150,0
|
|
20241114,135100,551073910,7150,7160,7160,7150,879
|
|
20241114,135000,544788460,7160,7160,7160,7160,45
|
|
20241114,134900,544466260,7160,7180,7180,7160,4352
|
|
20241114,134800,513267690,7190,7210,7210,7190,500
|
|
20241114,134700,509672650,7210,7210,7210,7210,0
|
|
20241114,134600,509672650,7210,7200,7210,7190,245
|
|
20241114,134500,507910380,7200,7200,7200,7200,3
|
|
20241114,134400,507888780,7190,7200,7200,7190,672
|
|
20241114,134300,503056100,7190,7190,7190,7190,0
|
|
20241114,134200,503056100,7190,7190,7190,7190,20
|
|
20241114,134100,502912300,7190,7190,7190,7190,0
|
|
20241114,134000,502912300,7190,7190,7190,7190,0
|
|
20241114,133900,502912300,7190,7190,7190,7190,0
|
|
20241114,133800,502912300,7190,7190,7190,7190,0
|
|
20241114,133700,502912300,7190,7190,7190,7190,324
|
|
20241114,133600,500582740,7190,7200,7200,7190,100
|
|
20241114,133500,499863730,7210,7210,7210,7210,256
|
|
20241114,133400,498017970,7210,7210,7210,7210,1
|
|
20241114,133300,498010760,7210,7210,7210,7210,0
|
|
20241114,133200,498010760,7210,7210,7210,7210,73
|
|
20241114,133100,497484430,7240,7210,7240,7210,121
|
|
20241114,133000,496611390,7240,7240,7240,7240,14
|
|
20241114,132900,496510030,7240,7230,7240,7230,70
|
|
20241114,132800,496003920,7230,7230,7230,7230,0
|
|
20241114,132700,496003920,7230,7230,7230,7230,300
|
|
20241114,132600,493834920,7230,7230,7230,7230,950
|
|
20241114,132500,486966420,7200,7200,7230,7190,806
|
|
20241114,132400,481169100,7210,7220,7220,7210,80
|
|
20241114,132300,480592150,7240,7220,7240,7220,50
|
|
20241114,132200,480230670,7230,7230,7230,7230,0
|
|
20241114,132100,480230670,7230,7230,7230,7230,4
|
|
20241114,132000,480201750,7230,7230,7230,7230,1656
|
|
20241114,131900,468228870,7230,7230,7230,7230,0
|
|
20241114,131800,468228870,7230,7230,7230,7230,1
|
|
20241114,131700,468221640,7190,7200,7200,7190,1440
|
|
20241114,131600,457863830,7200,7210,7230,7200,186
|
|
20241114,131500,456523600,7230,7220,7230,7210,148
|
|
20241114,131400,455456200,7230,7230,7230,7230,10
|
|
20241114,131300,455383900,7230,7230,7230,7230,11
|
|
20241114,131200,455304370,7230,7230,7230,7230,0
|
|
20241114,131100,455304370,7230,7230,7230,7230,0
|
|
20241114,131000,455304370,7230,7220,7230,7220,102
|
|
20241114,130900,454567920,7230,7220,7230,7220,103
|
|
20241114,130800,453824250,7220,7220,7220,7220,1
|
|
20241114,130700,453817030,7210,7210,7210,7210,5
|
|
20241114,130600,453780980,7220,7220,7220,7220,3
|
|
20241114,130500,453759320,7220,7220,7220,7220,155
|
|
20241114,130400,452640220,7240,7240,7240,7240,5
|
|
20241114,130300,452604020,7260,7260,7260,7260,0
|
|
20241114,130200,452604020,7260,7260,7260,7260,0
|
|
20241114,130100,452604020,7260,7260,7260,7260,3
|
|
20241114,130000,452582240,7270,7270,7270,7270,2
|
|
20241114,125900,452567700,7290,7290,7290,7290,0
|
|
20241114,125800,452567700,7290,7290,7290,7290,0
|
|
20241114,125700,452567700,7290,7290,7290,7290,1
|
|
20241114,125600,452560410,7290,7290,7290,7290,0
|
|
20241114,125500,452560410,7290,7290,7290,7290,0
|
|
20241114,125400,452560410,7290,7280,7290,7280,438
|
|
20241114,125300,449367500,7300,7290,7300,7290,100
|
|
20241114,125200,448637610,7300,7300,7300,7300,0
|
|
20241114,125100,448637610,7300,7300,7300,7300,0
|
|
20241114,125000,448637610,7300,7270,7300,7270,1610
|
|
20241114,124900,436905850,7270,7260,7270,7260,68
|
|
20241114,124800,436411510,7270,7270,7270,7270,0
|
|
20241114,124700,436411510,7270,7260,7270,7260,495
|
|
20241114,124600,432817800,7260,7230,7260,7230,1067
|
|
20241114,124500,425088180,7200,7220,7230,7200,352
|
|
20241114,124400,422553500,7210,7210,7210,7210,2
|
|
20241114,124300,422539080,7210,7210,7210,7210,1
|
|
20241114,124200,422531870,7230,7230,7230,7230,0
|
|
20241114,124100,422531870,7230,7230,7230,7230,0
|
|
20241114,124000,422531870,7230,7230,7230,7230,100
|
|
20241114,123900,421808870,7260,7260,7260,7260,1
|
|
20241114,123800,421801610,7210,7210,7210,7210,0
|
|
20241114,123700,421801610,7210,7220,7220,7210,64
|
|
20241114,123600,421340150,7220,7220,7220,7220,20
|
|
20241114,123500,421195750,7230,7230,7230,7230,11
|
|
20241114,123400,421116220,7240,7240,7240,7240,0
|
|
20241114,123300,421116220,7240,7250,7250,7240,31
|
|
20241114,123200,420891580,7250,7250,7250,7250,0
|
|
20241114,123100,420891580,7250,7250,7250,7250,0
|
|
20241114,123000,420891580,7250,7250,7250,7250,60
|
|
20241114,122900,420456580,7260,7260,7270,7260,28
|
|
20241114,122800,420253290,7260,7240,7260,7240,1053
|
|
20241114,122700,412620490,7240,7240,7240,7240,186
|
|
20241114,122600,411273850,7240,7240,7240,7240,1
|
|
20241114,122500,411266610,7210,7210,7210,7210,200
|
|
20241114,122400,409824610,7210,7210,7210,7210,0
|
|
20241114,122300,409824610,7210,7210,7210,7210,0
|
|
20241114,122200,409824610,7210,7210,7210,7210,0
|
|
20241114,122100,409824610,7210,7210,7210,7210,100
|
|
20241114,122000,409103610,7210,7210,7210,7210,6
|
|
20241114,121900,409060350,7220,7220,7220,7220,0
|
|
20241114,121800,409060350,7220,7220,7220,7220,76
|
|
20241114,121700,408511630,7200,7200,7200,7200,0
|
|
20241114,121600,408511630,7200,7200,7200,7200,0
|
|
20241114,121500,408511630,7200,7200,7200,7200,0
|
|
20241114,121400,408511630,7200,7240,7240,7200,83
|
|
20241114,121300,407913990,7190,7200,7200,7190,100
|
|
20241114,121200,407194960,7180,7200,7200,7180,1768
|
|
20241114,121100,394468560,7200,7200,7200,7200,100
|
|
20241114,121000,393748560,7200,7200,7200,7200,1
|
|
20241114,120900,393741360,7220,7270,7270,7220,1541
|
|
20241114,120800,382598480,7270,7270,7270,7270,80
|
|
20241114,120700,382016880,7270,7270,7270,7270,0
|
|
20241114,120600,382016880,7270,7270,7270,7270,32
|
|
20241114,120500,381784240,7270,7250,7270,7250,441
|
|
20241114,120400,378586970,7270,7230,7270,7230,27
|
|
20241114,120300,378391720,7230,7230,7230,7230,0
|
|
20241114,120200,378391720,7230,7280,7280,7230,594
|
|
20241114,120100,374095100,7250,7250,7250,7250,26
|
|
20241114,120000,373906600,7230,7230,7230,7230,0
|
|
20241114,115900,373906600,7230,7230,7250,7230,156
|
|
20241114,115800,372777820,7210,7210,7210,7210,250
|
|
20241114,115700,370975320,7210,7210,7210,7210,100
|
|
20241114,115600,370254320,7250,7210,7250,7210,1119
|
|
20241114,115500,362176450,7210,7210,7210,7210,20
|
|
20241114,115400,362032250,7210,7210,7210,7210,36
|
|
20241114,115300,361772690,7180,7180,7180,7180,10
|
|
20241114,115200,361700890,7180,7170,7180,7170,168
|
|
20241114,115100,360494750,7160,7160,7160,7160,100
|
|
20241114,115000,359778750,7160,7170,7170,7160,85
|
|
20241114,114900,359170140,7170,7180,7180,7170,1120
|
|
20241114,114800,351139140,7170,7170,7170,7170,0
|
|
20241114,114700,351139140,7170,7180,7180,7170,10
|
|
20241114,114600,351067360,7180,7180,7180,7180,0
|
|
20241114,114500,351067360,7180,7200,7200,7170,1292
|
|
20241114,114400,341788300,7200,7200,7200,7200,0
|
|
20241114,114300,341788300,7200,7200,7200,7200,15
|
|
20241114,114200,341680300,7200,7200,7200,7200,100
|
|
20241114,114100,340960300,7200,7210,7210,7200,44
|
|
20241114,114000,340643200,7200,7200,7200,7200,22
|
|
20241114,113900,340484800,7230,7230,7230,7230,0
|
|
20241114,113800,340484800,7230,7230,7230,7230,3
|
|
20241114,113700,340463110,7210,7210,7210,7210,0
|
|
20241114,113600,340463110,7210,7210,7210,7210,0
|
|
20241114,113500,340463110,7210,7210,7210,7210,61
|
|
20241114,113400,340023300,7210,7210,7210,7210,31
|
|
20241114,113300,339799790,7160,7160,7160,7160,1
|
|
20241114,113200,339792630,7200,7200,7200,7200,149
|
|
20241114,113100,338719830,7140,7150,7190,7140,195
|
|
20241114,113000,337322700,7140,7160,7190,7140,469
|
|
20241114,112900,333972420,7160,7160,7160,7160,754
|
|
20241114,112800,328573780,7160,7160,7160,7160,890
|
|
20241114,112700,322201380,7160,7190,7190,7150,3408
|
|
20241114,112600,297740590,7200,7200,7200,7190,92
|
|
20241114,112500,297078870,7200,7210,7210,7200,466
|
|
20241114,112400,293721030,7210,7210,7210,7200,957
|
|
20241114,112300,286826130,7210,7220,7230,7210,281
|
|
20241114,112200,284797330,7230,7230,7230,7230,611
|
|
20241114,112100,280379800,7230,7230,7230,7230,124
|
|
20241114,112000,279483280,7230,7230,7230,7230,4
|
|
20241114,111900,279454360,7220,7220,7220,7220,2165
|
|
20241114,111800,263823060,7220,7230,7230,7220,1170
|
|
20241114,111700,255368620,7230,7250,7250,7230,1391
|
|
20241114,111600,245286690,7250,7300,7300,7250,3489
|
|
20241114,111500,219892780,7300,7300,7300,7300,189
|
|
20241114,111400,218513080,7320,7320,7320,7320,10
|
|
20241114,111300,218439880,7320,7320,7320,7320,1
|
|
20241114,111200,218432560,7300,7310,7310,7300,1287
|
|
20241114,111100,209032430,7310,7310,7310,7310,50
|
|
20241114,111000,208666930,7320,7320,7320,7320,3
|
|
20241114,110900,208644970,7310,7330,7330,7310,1298
|
|
20241114,110800,199140240,7360,7360,7360,7360,6
|
|
20241114,110700,199096080,7320,7330,7360,7320,148
|
|
20241114,110600,198007550,7310,7300,7310,7300,3039
|
|
20241114,110500,175792560,7300,7340,7340,7300,3839
|
|
20241114,110400,147687750,7360,7360,7360,7360,72
|
|
20241114,110300,147157830,7340,7340,7340,7340,170
|
|
20241114,110200,145910030,7340,7340,7340,7340,501
|
|
20241114,110100,142232690,7350,7350,7350,7350,126
|
|
20241114,110000,141306590,7340,7400,7400,7340,1854
|
|
20241114,105900,127663490,7380,7390,7400,7380,1047
|
|
20241114,105800,119936520,7380,7400,7400,7380,101
|
|
20241114,105700,119191120,7380,7380,7380,7380,350
|
|
20241114,105600,116608120,7400,7400,7400,7400,123
|
|
20241114,105500,115697920,7390,7390,7390,7390,20
|
|
20241114,105400,115550120,7400,7400,7400,7400,85
|
|
20241114,105300,114921120,7390,7390,7390,7390,14
|
|
20241114,105200,114817660,7400,7390,7400,7390,2
|
|
20241114,105100,114802870,7380,7380,7380,7380,0
|
|
20241114,105000,114802870,7380,7380,7380,7380,0
|
|
20241114,104900,114802870,7380,7400,7400,7380,12
|
|
20241114,104800,114714090,7410,7410,7410,7410,105
|
|
20241114,104700,113936040,7410,7410,7410,7380,95
|
|
20241114,104600,113232300,7410,7380,7410,7380,8
|
|
20241114,104500,113173200,7410,7390,7410,7390,24
|
|
20241114,104400,112995800,7400,7380,7400,7370,542
|
|
20241114,104300,108990350,7360,7380,7380,7360,4
|
|
20241114,104200,108960890,7350,7360,7360,7350,172
|
|
20241114,104100,107696590,7390,7360,7390,7350,534
|
|
20241114,104000,103768820,7360,7360,7360,7360,260
|
|
20241114,103900,101855220,7360,7390,7390,7360,1989
|
|
20241114,103800,87178720,7390,7390,7390,7390,135
|
|
20241114,103700,86181070,7370,7370,7370,7370,0
|
|
20241114,103600,86181070,7370,7410,7410,7370,110
|
|
20241114,103500,85370330,7410,7410,7410,7410,20
|
|
20241114,103400,85222130,7440,7440,7440,7440,216
|
|
20241114,103300,83615090,7400,7410,7410,7400,80
|
|
20241114,103200,83022990,7440,7440,7440,7440,10
|
|
20241114,103100,82948590,7410,7410,7410,7410,0
|
|
20241114,103000,82948590,7410,7380,7410,7380,328
|
|
20241114,102900,80524440,7380,7350,7380,7350,18
|
|
20241114,102800,80392020,7360,7360,7360,7360,0
|
|
20241114,102700,80392020,7360,7360,7360,7360,334
|
|
20241114,102600,77933780,7360,7350,7360,7340,2701
|
|
20241114,102500,58094380,7360,7370,7390,7360,894
|
|
20241114,102400,51498500,7370,7410,7420,7370,1501
|
|
20241114,102300,40383010,7420,7420,7420,7420,122
|
|
20241114,102200,39477770,7430,7440,7470,7430,517
|
|
20241114,102100,35633610,7430,7440,7440,7430,500
|
|
20241114,102000,31918580,7430,7430,7430,7430,0
|
|
20241114,101900,31918580,7430,7470,7470,7430,14
|
|
20241114,101800,31814480,7470,7440,7470,7440,291
|
|
20241114,101700,29640740,7470,7470,7470,7470,1
|
|
20241114,101600,29633270,7430,7450,7450,7430,72
|
|
20241114,101500,29098170,7450,7450,7450,7450,8
|
|
20241114,101400,29038570,7460,7430,7460,7430,500
|
|
20241114,101300,25322160,7410,7400,7430,7400,217
|
|
20241114,101200,23715180,7430,7430,7430,7430,70
|
|
20241114,101100,23195080,7430,7400,7430,7400,45
|
|
20241114,101000,22861410,7400,7400,7400,7400,19
|
|
20241114,100900,22720810,7400,7380,7400,7380,24
|
|
20241114,100800,22543370,7380,7340,7380,7330,382
|
|
20241114,100700,19737750,7340,7360,7360,7340,458
|
|
20241114,100600,16369450,7360,7420,7420,7360,864
|
|
20241114,100500,9980580,7430,7400,7430,7400,144
|
|
20241114,100400,8911180,7370,7370,7370,7370,45
|
|
20241114,100300,8579530,7370,7360,7430,7360,180
|
|
20241114,100200,7244060,7350,7350,7440,7340,615
|
|
20241114,100100,2699040,7350,7460,7460,7350,208
|
|
20241114,100000,1149240,7320,7320,7320,7320,157
|