652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,194800,1612044490,8230,8230,8230,8230,0
|
|
20241122,194700,1612044490,8230,8230,8230,8230,0
|
|
20241122,194600,1612044490,8230,8230,8230,8230,0
|
|
20241122,194500,1612044490,8230,8230,8230,8230,0
|
|
20241122,194400,1612044490,8230,8230,8230,8230,0
|
|
20241122,194300,1612044490,8230,8230,8230,8230,0
|
|
20241122,194200,1612044490,8230,8230,8230,8230,0
|
|
20241122,194100,1612044490,8230,8230,8230,8230,0
|
|
20241122,194000,1612044490,8230,8230,8230,8230,0
|
|
20241122,193900,1612044490,8230,8230,8230,8230,0
|
|
20241122,193800,1612044490,8230,8230,8230,8230,0
|
|
20241122,193700,1612044490,8230,8230,8230,8230,0
|
|
20241122,193600,1612044490,8230,8230,8230,8230,0
|
|
20241122,193500,1612044490,8230,8230,8230,8230,0
|
|
20241122,193400,1612044490,8230,8230,8230,8230,0
|
|
20241122,193300,1612044490,8230,8230,8230,8230,0
|
|
20241122,193200,1612044490,8230,8230,8230,8230,0
|
|
20241122,193100,1612044490,8230,8230,8230,8230,0
|
|
20241122,193000,1612044490,8230,8230,8230,8230,0
|
|
20241122,192900,1612044490,8230,8230,8230,8230,0
|
|
20241122,192800,1612044490,8230,8230,8230,8230,0
|
|
20241122,192700,1612044490,8230,8230,8230,8230,0
|
|
20241122,192600,1612044490,8230,8230,8230,8230,0
|
|
20241122,192500,1612044490,8230,8230,8230,8230,0
|
|
20241122,192400,1612044490,8230,8230,8230,8230,0
|
|
20241122,192300,1612044490,8230,8230,8230,8230,0
|
|
20241122,192200,1612044490,8230,8230,8230,8230,0
|
|
20241122,192100,1612044490,8230,8230,8230,8230,0
|
|
20241122,192000,1612044490,8230,8230,8230,8230,0
|
|
20241122,191900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,191800,1612044490,8230,8230,8230,8230,0
|
|
20241122,191700,1612044490,8230,8230,8230,8230,0
|
|
20241122,191600,1612044490,8230,8230,8230,8230,0
|
|
20241122,191500,1612044490,8230,8230,8230,8230,0
|
|
20241122,191400,1612044490,8230,8230,8230,8230,0
|
|
20241122,191300,1612044490,8230,8230,8230,8230,0
|
|
20241122,191200,1612044490,8230,8230,8230,8230,0
|
|
20241122,191100,1612044490,8230,8230,8230,8230,0
|
|
20241122,191000,1612044490,8230,8230,8230,8230,0
|
|
20241122,190900,1612044490,8230,8230,8230,8230,0
|
|
20241122,190800,1612044490,8230,8230,8230,8230,0
|
|
20241122,190700,1612044490,8230,8230,8230,8230,0
|
|
20241122,190600,1612044490,8230,8230,8230,8230,0
|
|
20241122,190500,1612044490,8230,8230,8230,8230,0
|
|
20241122,190400,1612044490,8230,8230,8230,8230,0
|
|
20241122,190300,1612044490,8230,8230,8230,8230,0
|
|
20241122,190200,1612044490,8230,8230,8230,8230,0
|
|
20241122,190100,1612044490,8230,8230,8230,8230,0
|
|
20241122,190000,1612044490,8230,8230,8230,8230,0
|
|
20241122,185900,1612044490,8230,8230,8230,8230,0
|
|
20241122,185800,1612044490,8230,8230,8230,8230,0
|
|
20241122,185700,1612044490,8230,8230,8230,8230,0
|
|
20241122,185600,1612044490,8230,8230,8230,8230,0
|
|
20241122,185500,1612044490,8230,8230,8230,8230,0
|
|
20241122,185400,1612044490,8230,8230,8230,8230,0
|
|
20241122,185300,1612044490,8230,8230,8230,8230,0
|
|
20241122,185200,1612044490,8230,8230,8230,8230,0
|
|
20241122,185100,1612044490,8230,8230,8230,8230,0
|
|
20241122,185000,1612044490,8230,8230,8230,8230,0
|
|
20241122,184900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,184800,1612044490,8230,8230,8230,8230,0
|
|
20241122,184700,1612044490,8230,8230,8230,8230,0
|
|
20241122,184600,1612044490,8230,8230,8230,8230,0
|
|
20241122,184500,1612044490,8230,8230,8230,8230,0
|
|
20241122,184400,1612044490,8230,8230,8230,8230,0
|
|
20241122,184300,1612044490,8230,8230,8230,8230,0
|
|
20241122,184200,1612044490,8230,8230,8230,8230,0
|
|
20241122,184100,1612044490,8230,8230,8230,8230,0
|
|
20241122,184000,1612044490,8230,8230,8230,8230,0
|
|
20241122,183900,1612044490,8230,8230,8230,8230,0
|
|
20241122,183800,1612044490,8230,8230,8230,8230,0
|
|
20241122,183700,1612044490,8230,8230,8230,8230,0
|
|
20241122,183600,1612044490,8230,8230,8230,8230,0
|
|
20241122,183500,1612044490,8230,8230,8230,8230,0
|
|
20241122,183400,1612044490,8230,8230,8230,8230,0
|
|
20241122,183300,1612044490,8230,8230,8230,8230,0
|
|
20241122,183200,1612044490,8230,8230,8230,8230,0
|
|
20241122,183100,1612044490,8230,8230,8230,8230,0
|
|
20241122,183000,1612044490,8230,8230,8230,8230,0
|
|
20241122,182900,1612044490,8230,8230,8230,8230,0
|
|
20241122,182800,1612044490,8230,8230,8230,8230,0
|
|
20241122,182700,1612044490,8230,8230,8230,8230,0
|
|
20241122,182600,1612044490,8230,8230,8230,8230,0
|
|
20241122,182500,1612044490,8230,8230,8230,8230,0
|
|
20241122,182400,1612044490,8230,8230,8230,8230,0
|
|
20241122,182300,1612044490,8230,8230,8230,8230,0
|
|
20241122,182200,1612044490,8230,8230,8230,8230,0
|
|
20241122,182100,1612044490,8230,8230,8230,8230,0
|
|
20241122,182000,1612044490,8230,8230,8230,8230,0
|
|
20241122,181900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,181800,1612044490,8230,8230,8230,8230,0
|
|
20241122,181700,1612044490,8230,8230,8230,8230,0
|
|
20241122,181600,1612044490,8230,8230,8230,8230,0
|
|
20241122,181500,1612044490,8230,8230,8230,8230,0
|
|
20241122,181400,1612044490,8230,8230,8230,8230,0
|
|
20241122,181300,1612044490,8230,8230,8230,8230,0
|
|
20241122,181200,1612044490,8230,8230,8230,8230,0
|
|
20241122,181100,1612044490,8230,8230,8230,8230,0
|
|
20241122,181000,1612044490,8230,8230,8230,8230,0
|
|
20241122,180900,1612044490,8230,8230,8230,8230,0
|
|
20241122,180800,1612044490,8230,8230,8230,8230,0
|
|
20241122,180700,1612044490,8230,8230,8230,8230,0
|
|
20241122,180600,1612044490,8230,8230,8230,8230,0
|
|
20241122,180500,1612044490,8230,8230,8230,8230,0
|
|
20241122,180400,1612044490,8230,8230,8230,8230,0
|
|
20241122,180300,1612044490,8230,8230,8230,8230,0
|
|
20241122,180200,1612044490,8230,8230,8230,8230,0
|
|
20241122,180100,1612044490,8230,8230,8230,8230,0
|
|
20241122,180000,1612044490,8230,8230,8230,8230,0
|
|
20241122,175900,1612044490,8230,8230,8230,8230,0
|
|
20241122,175800,1612044490,8230,8230,8230,8230,0
|
|
20241122,175700,1612044490,8230,8230,8230,8230,0
|
|
20241122,175600,1612044490,8230,8230,8230,8230,0
|
|
20241122,175500,1612044490,8230,8230,8230,8230,0
|
|
20241122,175400,1612044490,8230,8230,8230,8230,0
|
|
20241122,175300,1612044490,8230,8230,8230,8230,0
|
|
20241122,175200,1612044490,8230,8230,8230,8230,0
|
|
20241122,175100,1612044490,8230,8230,8230,8230,0
|
|
20241122,175000,1612044490,8230,8230,8230,8230,0
|
|
20241122,174900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,174800,1612044490,8230,8230,8230,8230,0
|
|
20241122,174700,1612044490,8230,8230,8230,8230,0
|
|
20241122,174600,1612044490,8230,8230,8230,8230,0
|
|
20241122,174500,1612044490,8230,8230,8230,8230,0
|
|
20241122,174400,1612044490,8230,8230,8230,8230,0
|
|
20241122,174300,1612044490,8230,8230,8230,8230,0
|
|
20241122,174200,1612044490,8230,8230,8230,8230,0
|
|
20241122,174100,1612044490,8230,8230,8230,8230,0
|
|
20241122,174000,1612044490,8230,8230,8230,8230,0
|
|
20241122,173900,1612044490,8230,8230,8230,8230,0
|
|
20241122,173800,1612044490,8230,8230,8230,8230,0
|
|
20241122,173700,1612044490,8230,8230,8230,8230,0
|
|
20241122,173600,1612044490,8230,8230,8230,8230,0
|
|
20241122,173500,1612044490,8230,8230,8230,8230,0
|
|
20241122,173400,1612044490,8230,8230,8230,8230,0
|
|
20241122,173300,1612044490,8230,8230,8230,8230,0
|
|
20241122,173200,1612044490,8230,8230,8230,8230,0
|
|
20241122,173100,1612044490,8230,8230,8230,8230,0
|
|
20241122,173000,1612044490,8230,8230,8230,8230,0
|
|
20241122,172900,1612044490,8230,8230,8230,8230,0
|
|
20241122,172800,1612044490,8230,8230,8230,8230,0
|
|
20241122,172700,1612044490,8230,8230,8230,8230,0
|
|
20241122,172600,1612044490,8230,8230,8230,8230,0
|
|
20241122,172500,1612044490,8230,8230,8230,8230,0
|
|
20241122,172400,1612044490,8230,8230,8230,8230,0
|
|
20241122,172300,1612044490,8230,8230,8230,8230,0
|
|
20241122,172200,1612044490,8230,8230,8230,8230,0
|
|
20241122,172100,1612044490,8230,8230,8230,8230,0
|
|
20241122,172000,1612044490,8230,8230,8230,8230,0
|
|
20241122,171900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,171800,1612044490,8230,8230,8230,8230,0
|
|
20241122,171700,1612044490,8230,8230,8230,8230,0
|
|
20241122,171600,1612044490,8230,8230,8230,8230,0
|
|
20241122,171500,1612044490,8230,8230,8230,8230,0
|
|
20241122,171400,1612044490,8230,8230,8230,8230,0
|
|
20241122,171300,1612044490,8230,8230,8230,8230,0
|
|
20241122,171200,1612044490,8230,8230,8230,8230,0
|
|
20241122,171100,1612044490,8230,8230,8230,8230,0
|
|
20241122,171000,1612044490,8230,8230,8230,8230,0
|
|
20241122,170900,1612044490,8230,8230,8230,8230,0
|
|
20241122,170800,1612044490,8230,8230,8230,8230,0
|
|
20241122,170700,1612044490,8230,8230,8230,8230,0
|
|
20241122,170600,1612044490,8230,8230,8230,8230,0
|
|
20241122,170500,1612044490,8230,8230,8230,8230,0
|
|
20241122,170400,1612044490,8230,8230,8230,8230,0
|
|
20241122,170300,1612044490,8230,8230,8230,8230,0
|
|
20241122,170200,1612044490,8230,8230,8230,8230,0
|
|
20241122,170100,1612044490,8230,8230,8230,8230,0
|
|
20241122,170000,1612044490,8230,8230,8230,8230,0
|
|
20241122,165900,1612044490,8230,8230,8230,8230,0
|
|
20241122,165800,1612044490,8230,8230,8230,8230,0
|
|
20241122,165700,1612044490,8230,8230,8230,8230,0
|
|
20241122,165600,1612044490,8230,8230,8230,8230,0
|
|
20241122,165500,1612044490,8230,8230,8230,8230,0
|
|
20241122,165400,1612044490,8230,8230,8230,8230,0
|
|
20241122,165300,1612044490,8230,8230,8230,8230,0
|
|
20241122,165200,1612044490,8230,8230,8230,8230,0
|
|
20241122,165100,1612044490,8230,8230,8230,8230,0
|
|
20241122,165000,1612044490,8230,8230,8230,8230,0
|
|
20241122,164900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,164800,1612044490,8230,8230,8230,8230,0
|
|
20241122,164700,1612044490,8230,8230,8230,8230,0
|
|
20241122,164600,1612044490,8230,8230,8230,8230,0
|
|
20241122,164500,1612044490,8230,8230,8230,8230,0
|
|
20241122,164400,1612044490,8230,8230,8230,8230,0
|
|
20241122,164300,1612044490,8230,8230,8230,8230,0
|
|
20241122,164200,1612044490,8230,8230,8230,8230,0
|
|
20241122,164100,1612044490,8230,8230,8230,8230,0
|
|
20241122,164000,1612044490,8230,8230,8230,8230,0
|
|
20241122,163900,1612044490,8230,8230,8230,8230,0
|
|
20241122,163800,1612044490,8230,8230,8230,8230,0
|
|
20241122,163700,1612044490,8230,8230,8230,8230,0
|
|
20241122,163600,1612044490,8230,8230,8230,8230,0
|
|
20241122,163500,1612044490,8230,8230,8230,8230,0
|
|
20241122,163400,1612044490,8230,8230,8230,8230,0
|
|
20241122,163300,1612044490,8230,8230,8230,8230,0
|
|
20241122,163200,1612044490,8230,8230,8230,8230,0
|
|
20241122,163100,1612044490,8230,8230,8230,8230,0
|
|
20241122,163000,1612044490,8230,8230,8230,8230,0
|
|
20241122,162900,1612044490,8230,8230,8230,8230,0
|
|
20241122,162800,1612044490,8230,8230,8230,8230,0
|
|
20241122,162700,1612044490,8230,8230,8230,8230,0
|
|
20241122,162600,1612044490,8230,8230,8230,8230,0
|
|
20241122,162500,1612044490,8230,8230,8230,8230,0
|
|
20241122,162400,1612044490,8230,8230,8230,8230,0
|
|
20241122,162300,1612044490,8230,8230,8230,8230,0
|
|
20241122,162200,1612044490,8230,8230,8230,8230,0
|
|
20241122,162100,1612044490,8230,8230,8230,8230,0
|
|
20241122,162000,1612044490,8230,8230,8230,8230,0
|
|
20241122,161900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,161800,1612044490,8230,8230,8230,8230,0
|
|
20241122,161700,1612044490,8230,8230,8230,8230,0
|
|
20241122,161600,1612044490,8230,8230,8230,8230,0
|
|
20241122,161500,1612044490,8230,8230,8230,8230,0
|
|
20241122,161400,1612044490,8230,8230,8230,8230,0
|
|
20241122,161300,1612044490,8230,8230,8230,8230,0
|
|
20241122,161200,1612044490,8230,8230,8230,8230,0
|
|
20241122,161100,1612044490,8230,8230,8230,8230,0
|
|
20241122,161000,1612044490,8230,8230,8230,8230,0
|
|
20241122,160900,1612044490,8230,8230,8230,8230,0
|
|
20241122,160800,1612044490,8230,8230,8230,8230,0
|
|
20241122,160700,1612044490,8230,8230,8230,8230,0
|
|
20241122,160600,1612044490,8230,8230,8230,8230,0
|
|
20241122,160500,1612044490,8230,8230,8230,8230,0
|
|
20241122,160400,1612044490,8230,8230,8230,8230,0
|
|
20241122,160300,1612044490,8230,8230,8230,8230,0
|
|
20241122,160200,1612044490,8230,8230,8230,8230,0
|
|
20241122,160100,1612044490,8230,8230,8230,8230,0
|
|
20241122,160000,1612044490,8230,8230,8230,8230,0
|
|
20241122,155900,1612044490,8230,8230,8230,8230,0
|
|
20241122,155800,1612044490,8230,8230,8230,8230,0
|
|
20241122,155700,1612044490,8230,8230,8230,8230,0
|
|
20241122,155600,1612044490,8230,8230,8230,8230,0
|
|
20241122,155500,1612044490,8230,8230,8230,8230,0
|
|
20241122,155400,1612044490,8230,8230,8230,8230,0
|
|
20241122,155300,1612044490,8230,8230,8230,8230,0
|
|
20241122,155200,1612044490,8230,8230,8230,8230,0
|
|
20241122,155100,1612044490,8230,8230,8230,8230,0
|
|
20241122,155000,1612044490,8230,8230,8230,8230,0
|
|
20241122,154900,1612044490,8230,8230,8230,8230,6147
|
|
20241122,154800,1612044490,8230,8230,8230,8230,0
|
|
20241122,154700,1612044490,8230,8230,8230,8230,0
|
|
20241122,154600,1612044490,8230,8230,8230,8230,0
|
|
20241122,154500,1612044490,8230,8230,8230,8230,0
|
|
20241122,154400,1612044490,8230,8230,8230,8230,0
|
|
20241122,154300,1612044490,8230,8230,8230,8230,0
|
|
20241122,154200,1612044490,8230,8230,8230,8230,0
|
|
20241122,154100,1612044490,8230,8230,8230,8230,0
|
|
20241122,154000,1612044490,8230,8230,8230,8230,0
|
|
20241122,153900,1612044490,8230,8230,8230,8230,0
|
|
20241122,153800,1612044490,8230,8230,8230,8230,0
|
|
20241122,153700,1612044490,8230,8230,8230,8230,0
|
|
20241122,153600,1612044490,8230,8230,8230,8230,0
|
|
20241122,153500,1612044490,8230,8230,8230,8230,0
|
|
20241122,153400,1612044490,8230,8230,8230,8230,0
|
|
20241122,153300,1612044490,8230,8230,8230,8230,0
|
|
20241122,153200,1612044490,8230,8230,8230,8230,0
|
|
20241122,153100,1612044490,8230,8230,8230,8230,0
|
|
20241122,153000,1612044490,8230,8230,8230,8230,6147
|
|
20241122,152900,1561454680,8210,8210,8210,8210,0
|
|
20241122,152800,1561454680,8210,8210,8210,8210,0
|
|
20241122,152700,1561454680,8210,8210,8210,8210,0
|
|
20241122,152600,1561454680,8210,8210,8210,8210,0
|
|
20241122,152500,1561454680,8210,8210,8210,8210,0
|
|
20241122,152400,1561454680,8210,8210,8210,8210,0
|
|
20241122,152300,1561454680,8210,8210,8210,8210,0
|
|
20241122,152200,1561454680,8210,8210,8210,8210,0
|
|
20241122,152100,1561454680,8210,8210,8210,8210,0
|
|
20241122,152000,1561454680,8210,8210,8210,8210,0
|
|
20241122,151900,1561454680,8210,8260,8260,8210,2437
|
|
20241122,151800,1541381360,8290,8250,8290,8240,595
|
|
20241122,151700,1536477620,8250,8270,8270,8240,691
|
|
20241122,151600,1530775860,8300,8300,8300,8300,0
|
|
20241122,151500,1530775860,8300,8270,8320,8270,173
|
|
20241122,151400,1529339550,8270,8320,8320,8270,111
|
|
20241122,151300,1528421380,8320,8310,8320,8310,15
|
|
20241122,151200,1528296710,8310,8270,8310,8270,456
|
|
20241122,151100,1524518220,8250,8270,8270,8250,581
|
|
20241122,151000,1519720500,8270,8310,8310,8270,594
|
|
20241122,150900,1514805740,8320,8300,8320,8300,142
|
|
20241122,150800,1513626390,8300,8300,8300,8300,38
|
|
20241122,150700,1513310990,8300,8300,8300,8300,2
|
|
20241122,150600,1513294390,8300,8330,8330,8300,711
|
|
20241122,150500,1507389760,8300,8330,8330,8300,157
|
|
20241122,150400,1506082680,8330,8300,8330,8300,252
|
|
20241122,150300,1503986230,8300,8330,8330,8300,646
|
|
20241122,150200,1498621010,8310,8310,8310,8310,0
|
|
20241122,150100,1498621010,8310,8320,8330,8310,436
|
|
20241122,150000,1494993230,8330,8330,8330,8330,174
|
|
20241122,145900,1493543810,8320,8320,8320,8320,2
|
|
20241122,145800,1493527170,8320,8330,8330,8320,111
|
|
20241122,145700,1492603600,8340,8340,8340,8340,175
|
|
20241122,145600,1491144100,8330,8330,8330,8330,18
|
|
20241122,145500,1490994160,8330,8330,8330,8330,0
|
|
20241122,145400,1490994160,8330,8330,8330,8330,1121
|
|
20241122,145300,1481656230,8300,8300,8300,8300,17
|
|
20241122,145200,1481515130,8330,8330,8330,8330,0
|
|
20241122,145100,1481515130,8330,8330,8330,8330,114
|
|
20241122,145000,1480565510,8330,8280,8330,8280,132
|
|
20241122,144900,1479472500,8340,8340,8340,8340,0
|
|
20241122,144800,1479472500,8340,8330,8340,8330,114
|
|
20241122,144700,1478521970,8330,8330,8330,8330,3
|
|
20241122,144600,1478496980,8280,8280,8280,8280,10
|
|
20241122,144500,1478414180,8330,8320,8340,8320,167
|
|
20241122,144400,1477022180,8330,8330,8330,8330,0
|
|
20241122,144300,1477022180,8330,8280,8330,8280,6
|
|
20241122,144200,1476972450,8330,8330,8330,8330,122
|
|
20241122,144100,1475956190,8330,8300,8330,8300,100
|
|
20241122,144000,1475124560,8310,8310,8310,8310,0
|
|
20241122,143900,1475124560,8310,8300,8320,8300,116
|
|
20241122,143800,1474160590,8320,8320,8320,8320,0
|
|
20241122,143700,1474160590,8320,8320,8320,8320,0
|
|
20241122,143600,1474160590,8320,8330,8340,8270,161
|
|
20241122,143500,1472820770,8290,8290,8290,8290,1
|
|
20241122,143400,1472812480,8300,8330,8330,8300,34
|
|
20241122,143300,1472529470,8330,8330,8330,8330,89
|
|
20241122,143200,1471788100,8290,8290,8290,8290,0
|
|
20241122,143100,1471788100,8290,8290,8290,8290,300
|
|
20241122,143000,1469301100,8290,8330,8330,8290,156
|
|
20241122,142900,1468001930,8300,8300,8300,8300,6
|
|
20241122,142800,1467952130,8300,8300,8300,8300,168
|
|
20241122,142700,1466557730,8330,8320,8330,8320,114
|
|
20241122,142600,1465608330,8300,8300,8300,8300,95
|
|
20241122,142500,1464819830,8310,8330,8330,8310,117
|
|
20241122,142400,1463845480,8300,8320,8330,8300,125
|
|
20241122,142300,1462804500,8320,8320,8320,8320,1
|
|
20241122,142200,1462796180,8320,8320,8320,8320,1
|
|
20241122,142100,1462787860,8320,8320,8330,8290,472
|
|
20241122,142000,1458858060,8280,8280,8280,8280,0
|
|
20241122,141900,1458858060,8280,8280,8280,8280,0
|
|
20241122,141800,1458858060,8280,8310,8320,8280,202
|
|
20241122,141700,1457180920,8310,8270,8310,8270,2
|
|
20241122,141600,1457164340,8270,8270,8270,8270,16
|
|
20241122,141500,1457032020,8310,8300,8310,8300,330
|
|
20241122,141400,1454289770,8260,8290,8290,8260,438
|
|
20241122,141300,1450663010,8290,8300,8310,8290,260
|
|
20241122,141200,1448507270,8290,8280,8300,8280,81
|
|
20241122,141100,1447835680,8270,8270,8270,8270,22
|
|
20241122,141000,1447653740,8250,8280,8280,8250,212
|
|
20241122,140900,1445902710,8280,8280,8280,8280,115
|
|
20241122,140800,1444950510,8270,8270,8270,8270,714
|
|
20241122,140700,1439045730,8280,8270,8280,8270,98
|
|
20241122,140600,1438235090,8270,8280,8290,8250,1683
|
|
20241122,140500,1424329350,8280,8300,8300,8280,106
|
|
20241122,140400,1423451070,8300,8310,8340,8280,611
|
|
20241122,140300,1418380130,8300,8390,8390,8300,1961
|
|
20241122,140200,1402078750,8340,8350,8410,8340,1411
|
|
20241122,140100,1390248070,8380,8380,8380,8380,981
|
|
20241122,140000,1382027290,8340,8380,8380,8340,934
|
|
20241122,135900,1374225060,8380,8390,8390,8380,44
|
|
20241122,135800,1373855910,8390,8380,8390,8380,312
|
|
20241122,135700,1371239570,8370,8370,8370,8370,303
|
|
20241122,135600,1368703460,8380,8380,8380,8330,17
|
|
20241122,135500,1368561100,8380,8380,8380,8380,7
|
|
20241122,135400,1368502440,8340,8390,8390,8340,609
|
|
20241122,135300,1363417800,8390,8390,8390,8390,0
|
|
20241122,135200,1363417800,8390,8360,8390,8350,478
|
|
20241122,135100,1359418690,8390,8390,8390,8390,0
|
|
20241122,135000,1359418690,8390,8390,8390,8390,0
|
|
20241122,134900,1359418690,8390,8390,8390,8390,2
|
|
20241122,134800,1359401910,8390,8390,8390,8390,10
|
|
20241122,134700,1359318010,8360,8370,8370,8360,387
|
|
20241122,134600,1356082150,8420,8370,8420,8370,20
|
|
20241122,134500,1355914650,8370,8430,8430,8370,401
|
|
20241122,134400,1352554420,8440,8440,8440,8440,0
|
|
20241122,134300,1352554420,8440,8440,8440,8400,439
|
|
20241122,134200,1348865660,8440,8370,8450,8370,1352
|
|
20241122,134100,1337449680,8450,8400,8480,8390,3242
|
|
20241122,134000,1310140520,8400,8400,8400,8400,41
|
|
20241122,133900,1309796120,8400,8400,8400,8340,5
|
|
20241122,133800,1309754180,8340,8340,8340,8340,9
|
|
20241122,133700,1309679120,8350,8350,8350,8350,28
|
|
20241122,133600,1309445320,8410,8350,8410,8350,550
|
|
20241122,133500,1304825820,8410,8350,8410,8340,629
|
|
20241122,133400,1299576090,8420,8380,8420,8350,846
|
|
20241122,133300,1292505890,8380,8390,8430,8380,670
|
|
20241122,133200,1286889170,8450,8450,8450,8450,500
|
|
20241122,133100,1282664170,8450,8450,8450,8380,1532
|
|
20241122,133000,1269763990,8460,8440,8460,8440,7
|
|
20241122,132900,1269704810,8440,8450,8450,8440,598
|
|
20241122,132800,1264655240,8460,8450,8460,8450,155
|
|
20241122,132700,1263345090,8460,8460,8460,8450,134
|
|
20241122,132600,1262212140,8470,8450,8470,8440,877
|
|
20241122,132500,1254793960,8450,8470,8470,8450,1363
|
|
20241122,132400,1243276490,8470,8460,8490,8450,1096
|
|
20241122,132300,1233988830,8470,8450,8490,8430,2241
|
|
20241122,132200,1215015780,8450,8400,8450,8400,3983
|
|
20241122,132100,1181444530,8400,8380,8400,8380,30
|
|
20241122,132000,1181193110,8400,8400,8400,8390,59
|
|
20241122,131900,1180697840,8400,8330,8420,8330,4232
|
|
20241122,131800,1145146200,8370,8360,8370,8330,1199
|
|
20241122,131700,1135122690,8320,8320,8320,8320,212
|
|
20241122,131600,1133358850,8310,8330,8380,8310,1975
|
|
20241122,131500,1116865210,8330,8300,8330,8300,711
|
|
20241122,131400,1110957910,8300,8310,8310,8300,1382
|
|
20241122,131300,1099474880,8310,8320,8330,8300,1383
|
|
20241122,131200,1087979020,8330,8330,8330,8330,0
|
|
20241122,131100,1087979020,8330,8330,8330,8310,432
|
|
20241122,131000,1084381690,8340,8340,8340,8340,2
|
|
20241122,130900,1084365010,8300,8320,8320,8300,619
|
|
20241122,130800,1079217270,8310,8310,8310,8310,508
|
|
20241122,130700,1074995790,8310,8310,8310,8310,0
|
|
20241122,130600,1074995790,8310,8310,8310,8310,0
|
|
20241122,130500,1074995790,8310,8310,8310,8310,1
|
|
20241122,130400,1074987480,8310,8300,8310,8300,4
|
|
20241122,130300,1074954270,8300,8240,8300,8240,7
|
|
20241122,130200,1074896460,8250,8250,8250,8250,520
|
|
20241122,130100,1070606460,8260,8250,8260,8250,269
|
|
20241122,130000,1068384530,8250,8260,8260,8240,1832
|
|
20241122,125900,1053274620,8260,8260,8260,8260,50
|
|
20241122,125800,1052861620,8270,8270,8270,8270,0
|
|
20241122,125700,1052861620,8270,8270,8270,8270,10
|
|
20241122,125600,1052778920,8250,8250,8270,8250,260
|
|
20241122,125500,1050633770,8260,8280,8280,8260,1223
|
|
20241122,125400,1040527330,8260,8260,8260,8260,45
|
|
20241122,125300,1040155630,8260,8260,8260,8260,12
|
|
20241122,125200,1040056510,8270,8280,8280,8270,102
|
|
20241122,125100,1039212960,8260,8260,8260,8260,38
|
|
20241122,125000,1038899080,8250,8260,8260,8250,191
|
|
20241122,124900,1037322680,8260,8260,8260,8260,21
|
|
20241122,124800,1037149220,8270,8270,8270,8270,0
|
|
20241122,124700,1037149220,8270,8280,8280,8270,337
|
|
20241122,124600,1034362130,8290,8270,8290,8270,18
|
|
20241122,124500,1034213250,8290,8270,8290,8270,240
|
|
20241122,124400,1032227850,8280,8280,8280,8280,84
|
|
20241122,124300,1031532330,8280,8310,8310,8280,442
|
|
20241122,124200,1027862350,8310,8310,8310,8300,15
|
|
20241122,124100,1027737730,8310,8310,8310,8310,43
|
|
20241122,124000,1027380400,8280,8280,8280,8280,18
|
|
20241122,123900,1027231360,8310,8310,8310,8310,1
|
|
20241122,123800,1027223050,8270,8270,8270,8270,0
|
|
20241122,123700,1027223050,8270,8270,8270,8270,0
|
|
20241122,123600,1027223050,8270,8280,8280,8270,45
|
|
20241122,123500,1026850860,8290,8320,8320,8290,248
|
|
20241122,123400,1024791160,8320,8320,8320,8320,37
|
|
20241122,123300,1024483320,8360,8270,8360,8270,761
|
|
20241122,123200,1018131810,8340,8260,8340,8260,318
|
|
20241122,123100,1015502440,8250,8250,8250,8250,1
|
|
20241122,123000,1015494190,8240,8240,8240,8240,18
|
|
20241122,122900,1015345870,8240,8240,8240,8240,0
|
|
20241122,122800,1015345870,8240,8240,8240,8240,6
|
|
20241122,122700,1015296430,8260,8250,8260,8250,520
|
|
20241122,122600,1011006230,8240,8240,8240,8240,40
|
|
20241122,122500,1010676630,8240,8240,8240,8240,0
|
|
20241122,122400,1010676630,8240,8260,8260,8240,62
|
|
20241122,122300,1010165500,8230,8230,8230,8230,36
|
|
20241122,122200,1009869220,8230,8260,8260,8230,284
|
|
20241122,122100,1007531360,8260,8230,8260,8230,142
|
|
20241122,122000,1006362040,8230,8230,8230,8230,129
|
|
20241122,121900,1005300370,8250,8250,8250,8250,10
|
|
20241122,121800,1005217870,8250,8250,8250,8250,0
|
|
20241122,121700,1005217870,8250,8250,8250,8250,0
|
|
20241122,121600,1005217870,8250,8250,8250,8250,15
|
|
20241122,121500,1005094120,8250,8250,8250,8250,0
|
|
20241122,121400,1005094120,8250,8270,8270,8250,156
|
|
20241122,121300,1003807000,8270,8270,8270,8270,0
|
|
20241122,121200,1003807000,8270,8270,8270,8270,0
|
|
20241122,121100,1003807000,8270,8270,8270,8270,0
|
|
20241122,121000,1003807000,8270,8260,8270,8260,100
|
|
20241122,120900,1002980030,8250,8240,8250,8240,227
|
|
20241122,120800,1001108160,8240,8240,8240,8240,0
|
|
20241122,120700,1001108160,8240,8240,8240,8240,0
|
|
20241122,120600,1001108160,8240,8240,8240,8240,200
|
|
20241122,120500,999460160,8240,8240,8240,8240,1
|
|
20241122,120400,999451920,8230,8230,8240,8230,145
|
|
20241122,120300,998258560,8230,8230,8230,8230,560
|
|
20241122,120200,993649760,8230,8230,8230,8230,2
|
|
20241122,120100,993633300,8200,8200,8200,8200,2
|
|
20241122,120000,993616900,8200,8190,8200,8190,111
|
|
20241122,115900,992707000,8200,8200,8200,8200,1
|
|
20241122,115800,992698800,8200,8200,8200,8200,1150
|
|
20241122,115700,983268800,8230,8230,8230,8230,1
|
|
20241122,115600,983260570,8210,8220,8220,8210,736
|
|
20241122,115500,977217960,8230,8210,8230,8210,2
|
|
20241122,115400,977201520,8210,8210,8210,8210,0
|
|
20241122,115300,977201520,8210,8210,8210,8210,300
|
|
20241122,115200,974738520,8210,8220,8220,8210,62
|
|
20241122,115100,974228980,8210,8210,8210,8210,29
|
|
20241122,115000,973990890,8220,8220,8220,8220,0
|
|
20241122,114900,973990890,8220,8220,8220,8220,0
|
|
20241122,114800,973990890,8220,8220,8220,8220,0
|
|
20241122,114700,973990890,8220,8210,8220,8180,2526
|
|
20241122,114600,953285920,8220,8220,8220,8220,923
|
|
20241122,114500,945698860,8210,8210,8210,8210,0
|
|
20241122,114400,945698860,8210,8270,8270,8210,60
|
|
20241122,114300,945205960,8280,8270,8280,8270,148
|
|
20241122,114200,943981950,8270,8270,8270,8270,0
|
|
20241122,114100,943981950,8270,8230,8270,8220,650
|
|
20241122,114000,938638620,8230,8230,8230,8230,98
|
|
20241122,113900,937832080,8230,8230,8230,8230,51
|
|
20241122,113800,937412350,8230,8230,8230,8230,112
|
|
20241122,113700,936490590,8230,8230,8230,8230,0
|
|
20241122,113600,936490590,8230,8230,8230,8230,200
|
|
20241122,113500,934844590,8230,8230,8230,8230,0
|
|
20241122,113400,934844590,8230,8230,8230,8230,1
|
|
20241122,113300,934836360,8230,8220,8260,8220,238
|
|
20241122,113200,932879930,8220,8220,8220,8220,133
|
|
20241122,113100,931786670,8220,8220,8220,8220,17
|
|
20241122,113000,931646930,8210,8230,8230,8210,270
|
|
20241122,112900,929427070,8230,8230,8230,8230,0
|
|
20241122,112800,929427070,8230,8210,8230,8210,63
|
|
20241122,112700,928909820,8210,8210,8210,8210,25
|
|
20241122,112600,928704570,8210,8210,8210,8210,38
|
|
20241122,112500,928392590,8210,8210,8210,8210,1
|
|
20241122,112400,928384380,8210,8190,8210,8190,558
|
|
20241122,112300,923811670,8200,8210,8210,8200,6838
|
|
20241122,112200,867724300,8220,8240,8240,8220,1037
|
|
20241122,112100,859200040,8230,8260,8260,8230,2359
|
|
20241122,112000,839778300,8310,8270,8310,8260,403
|
|
20241122,111900,836431990,8260,8260,8260,8260,9
|
|
20241122,111800,836357650,8260,8270,8270,8260,31
|
|
20241122,111700,836101460,8270,8270,8270,8270,17
|
|
20241122,111600,835960870,8300,8300,8300,8300,0
|
|
20241122,111500,835960870,8300,8300,8300,8300,0
|
|
20241122,111400,835960870,8300,8260,8300,8260,113
|
|
20241122,111300,835027410,8310,8280,8310,8250,518
|
|
20241122,111200,830753250,8280,8290,8290,8280,146
|
|
20241122,111100,829544250,8320,8320,8320,8320,12
|
|
20241122,111000,829444410,8320,8320,8320,8320,150
|
|
20241122,110900,828196410,8330,8280,8330,8280,694
|
|
20241122,110800,822439690,8250,8250,8250,8250,313
|
|
20241122,110700,819857440,8280,8280,8280,8280,46
|
|
20241122,110600,819476560,8250,8250,8250,8250,0
|
|
20241122,110500,819476560,8250,8250,8250,8250,0
|
|
20241122,110400,819476560,8250,8280,8280,8250,9
|
|
20241122,110300,819402280,8240,8240,8240,8240,0
|
|
20241122,110200,819402280,8240,8240,8240,8240,0
|
|
20241122,110100,819402280,8240,8260,8260,8240,447
|
|
20241122,110000,815718730,8250,8280,8280,8250,2
|
|
20241122,105900,815702200,8240,8240,8240,8240,101
|
|
20241122,105800,814869960,8230,8280,8280,8230,6
|
|
20241122,105700,814820490,8240,8240,8240,8240,920
|
|
20241122,105600,807239690,8250,8250,8250,8240,1804
|
|
20241122,105500,792356730,8260,8260,8260,8260,53
|
|
20241122,105400,791918950,8260,8260,8260,8260,1
|
|
20241122,105300,791910690,8260,8260,8280,8260,3
|
|
20241122,105200,791885890,8250,8240,8260,8230,2143
|
|
20241122,105100,774200900,8230,8230,8230,8230,234
|
|
20241122,105000,772275080,8230,8230,8230,8230,0
|
|
20241122,104900,772275080,8230,8230,8230,8230,420
|
|
20241122,104800,768818480,8230,8270,8270,8230,1383
|
|
20241122,104700,757428740,8240,8260,8290,8240,651
|
|
20241122,104600,752060520,8290,8290,8290,8290,1427
|
|
20241122,104500,740230690,8250,8250,8250,8250,100
|
|
20241122,104400,739405690,8250,8260,8260,8250,5
|
|
20241122,104300,739364430,8290,8290,8290,8290,1
|
|
20241122,104200,739356140,8250,8250,8250,8250,124
|
|
20241122,104100,738333140,8250,8280,8280,8250,287
|
|
20241122,104000,735960380,8260,8280,8280,8260,2638
|
|
20241122,103900,714154390,8270,8270,8270,8270,0
|
|
20241122,103800,714154390,8270,8280,8280,8270,463
|
|
20241122,103700,710324150,8280,8280,8280,8280,244
|
|
20241122,103600,708303830,8280,8310,8330,8280,315
|
|
20241122,103500,705685300,8310,8350,8350,8310,1154
|
|
20241122,103400,696071670,8350,8320,8350,8320,45
|
|
20241122,103300,695697240,8350,8350,8350,8350,701
|
|
20241122,103200,689843890,8350,8340,8350,8340,300
|
|
20241122,103100,687339710,8330,8330,8330,8330,250
|
|
20241122,103000,685257210,8330,8330,8330,8330,1
|
|
20241122,102900,685248880,8300,8300,8300,8300,0
|
|
20241122,102800,685248880,8300,8310,8310,8300,858
|
|
20241122,102700,678127470,8310,8310,8340,8310,110
|
|
20241122,102600,677210430,8310,8360,8360,8310,23
|
|
20241122,102500,677019250,8300,8290,8300,8260,208
|
|
20241122,102400,675294120,8290,8290,8290,8270,110
|
|
20241122,102300,674384220,8290,8260,8290,8250,709
|
|
20241122,102200,668534840,8250,8250,8250,8250,0
|
|
20241122,102100,668534840,8250,8250,8250,8250,0
|
|
20241122,102000,668534840,8250,8250,8250,8250,180
|
|
20241122,101900,667049840,8250,8240,8290,8240,169
|
|
20241122,101800,665653880,8290,8270,8290,8270,174
|
|
20241122,101700,664213700,8270,8270,8270,8270,0
|
|
20241122,101600,664213700,8270,8290,8290,8270,18
|
|
20241122,101500,664064820,8300,8300,8300,8300,0
|
|
20241122,101400,664064820,8300,8300,8300,8300,11
|
|
20241122,101300,663973520,8300,8280,8300,8280,300
|
|
20241122,101200,661486050,8270,8270,8270,8270,0
|
|
20241122,101100,661486050,8270,8270,8270,8270,0
|
|
20241122,101000,661486050,8270,8320,8320,8270,2966
|
|
20241122,100900,636867050,8320,8320,8320,8320,108
|
|
20241122,100800,635968490,8360,8360,8360,8360,0
|
|
20241122,100700,635968490,8360,8360,8360,8360,1
|
|
20241122,100600,635960130,8300,8300,8370,8300,172
|
|
20241122,100500,634531130,8370,8370,8370,8300,125
|
|
20241122,100400,633493490,8350,8300,8350,8270,1468
|
|
20241122,100300,621257780,8300,8340,8340,8300,2610
|
|
20241122,100200,599594380,8300,8270,8310,8270,3081
|
|
20241122,100100,574072820,8220,8270,8270,8220,87
|
|
20241122,100000,573356580,8220,8250,8250,8220,74
|
|
20241122,095900,572746140,8250,8200,8250,8200,123
|
|
20241122,095800,571737490,8210,8210,8210,8210,1250
|
|
20241122,095700,561474990,8210,8210,8210,8210,31
|
|
20241122,095600,561220480,8270,8270,8270,8270,2
|
|
20241122,095500,561203940,8210,8230,8230,8210,884
|
|
20241122,095400,553939360,8270,8270,8270,8230,85
|
|
20241122,095300,553237730,8270,8240,8280,8200,424
|
|
20241122,095200,549750380,8200,8200,8200,8200,0
|
|
20241122,095100,549750380,8200,8200,8200,8200,11
|
|
20241122,095000,549660180,8200,8240,8240,8200,1172
|
|
20241122,094900,540048390,8250,8280,8280,8250,410
|
|
20241122,094800,536665830,8280,8240,8280,8240,253
|
|
20241122,094700,534579030,8240,8230,8240,8230,86
|
|
20241122,094600,533871230,8230,8220,8230,8200,1502
|
|
20241122,094500,521553130,8200,8200,8230,8180,2862
|
|
20241122,094400,498095730,8220,8200,8220,8200,14
|
|
20241122,094300,497980890,8240,8210,8240,8200,859
|
|
20241122,094200,490934290,8240,8250,8250,8210,119
|
|
20241122,094100,489957070,8240,8250,8250,8210,163
|
|
20241122,094000,488614780,8250,8250,8250,8250,79
|
|
20241122,093900,487963030,8250,8190,8250,8190,187
|
|
20241122,093800,486430900,8190,8250,8250,8190,4665
|
|
20241122,093700,448127380,8300,8270,8300,8250,1615
|
|
20241122,093600,434795000,8270,8280,8300,8270,3077
|
|
20241122,093500,409335300,8290,8300,8300,8270,1855
|
|
20241122,093400,393956010,8310,8310,8310,8310,210
|
|
20241122,093300,392210910,8310,8320,8330,8310,608
|
|
20241122,093200,387153850,8320,8340,8340,8320,395
|
|
20241122,093100,383864100,8370,8370,8370,8360,61
|
|
20241122,093000,383353750,8370,8370,8370,8370,0
|
|
20241122,092900,383353750,8370,8320,8370,8320,114
|
|
20241122,092800,382405170,8370,8350,8370,8350,58
|
|
20241122,092700,381920830,8350,8350,8350,8350,0
|
|
20241122,092600,381920830,8350,8350,8350,8350,2
|
|
20241122,092500,381904130,8350,8310,8350,8310,339
|
|
20241122,092400,379078060,8370,8330,8370,8310,316
|
|
20241122,092300,376451150,8310,8330,8330,8310,155
|
|
20241122,092200,375163050,8370,8320,8370,8320,137
|
|
20241122,092100,374016560,8330,8330,8350,8330,2259
|
|
20241122,092000,355197940,8380,8350,8380,8330,1417
|
|
20241122,091900,343357780,8390,8390,8390,8360,710
|
|
20241122,091800,337401180,8390,8320,8390,8310,1122
|
|
20241122,091700,328055990,8320,8310,8320,8300,345
|
|
20241122,091600,325192010,8310,8300,8340,8300,547
|
|
20241122,091500,320646580,8300,8370,8370,8290,5528
|
|
20241122,091400,274743230,8370,8320,8370,8300,1177
|
|
20241122,091300,264956110,8320,8410,8410,8320,2281
|
|
20241122,091200,245902450,8410,8470,8470,8370,3901
|
|
20241122,091100,213108250,8470,8480,8500,8410,4395
|
|
20241122,091000,175830200,8480,8400,8480,8380,2162
|
|
20241122,090900,157561610,8490,8430,8490,8400,505
|
|
20241122,090800,153313370,8430,8480,8500,8430,510
|
|
20241122,090700,149001600,8480,8390,8490,8390,30
|
|
20241122,090600,148747750,8500,8430,8500,8410,534
|
|
20241122,090500,144233830,8430,8370,8430,8370,45
|
|
20241122,090400,143855380,8420,8420,8430,8370,508
|
|
20241122,090300,139578570,8410,8420,8420,8350,45
|
|
20241122,090200,139199860,8420,8340,8430,8300,3472
|
|
20241122,090100,110253630,8370,8440,8550,8340,2417
|
|
20241122,090000,89940900,8450,8660,8660,8450,10464
|