646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,194200,4906843650,9480,9480,9480,9480,0
|
|
20241113,194100,4906843650,9480,9480,9480,9480,0
|
|
20241113,194000,4906843650,9480,9480,9480,9480,0
|
|
20241113,193900,4906843650,9480,9480,9480,9480,0
|
|
20241113,193800,4906843650,9480,9480,9480,9480,0
|
|
20241113,193700,4906843650,9480,9480,9480,9480,0
|
|
20241113,193600,4906843650,9480,9480,9480,9480,0
|
|
20241113,193500,4906843650,9480,9480,9480,9480,0
|
|
20241113,193400,4906843650,9480,9480,9480,9480,0
|
|
20241113,193300,4906843650,9480,9480,9480,9480,0
|
|
20241113,193200,4906843650,9480,9480,9480,9480,0
|
|
20241113,193100,4906843650,9480,9480,9480,9480,0
|
|
20241113,193000,4906843650,9480,9480,9480,9480,0
|
|
20241113,192900,4906843650,9480,9480,9480,9480,0
|
|
20241113,192800,4906843650,9480,9480,9480,9480,0
|
|
20241113,192700,4906843650,9480,9480,9480,9480,0
|
|
20241113,192600,4906843650,9480,9480,9480,9480,0
|
|
20241113,192500,4906843650,9480,9480,9480,9480,0
|
|
20241113,192400,4906843650,9480,9480,9480,9480,0
|
|
20241113,192300,4906843650,9480,9480,9480,9480,0
|
|
20241113,192200,4906843650,9480,9480,9480,9480,0
|
|
20241113,192100,4906843650,9480,9480,9480,9480,0
|
|
20241113,192000,4906843650,9480,9480,9480,9480,0
|
|
20241113,191900,4906843650,9480,9480,9480,9480,0
|
|
20241113,191800,4906843650,9480,9480,9480,9480,0
|
|
20241113,191700,4906843650,9480,9480,9480,9480,0
|
|
20241113,191600,4906843650,9480,9480,9480,9480,0
|
|
20241113,191500,4906843650,9480,9480,9480,9480,0
|
|
20241113,191400,4906843650,9480,9480,9480,9480,0
|
|
20241113,191300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,191200,4906843650,9480,9480,9480,9480,0
|
|
20241113,191100,4906843650,9480,9480,9480,9480,0
|
|
20241113,191000,4906843650,9480,9480,9480,9480,0
|
|
20241113,190900,4906843650,9480,9480,9480,9480,0
|
|
20241113,190800,4906843650,9480,9480,9480,9480,0
|
|
20241113,190700,4906843650,9480,9480,9480,9480,0
|
|
20241113,190600,4906843650,9480,9480,9480,9480,0
|
|
20241113,190500,4906843650,9480,9480,9480,9480,0
|
|
20241113,190400,4906843650,9480,9480,9480,9480,0
|
|
20241113,190300,4906843650,9480,9480,9480,9480,0
|
|
20241113,190200,4906843650,9480,9480,9480,9480,0
|
|
20241113,190100,4906843650,9480,9480,9480,9480,0
|
|
20241113,190000,4906843650,9480,9480,9480,9480,0
|
|
20241113,185900,4906843650,9480,9480,9480,9480,0
|
|
20241113,185800,4906843650,9480,9480,9480,9480,0
|
|
20241113,185700,4906843650,9480,9480,9480,9480,0
|
|
20241113,185600,4906843650,9480,9480,9480,9480,0
|
|
20241113,185500,4906843650,9480,9480,9480,9480,0
|
|
20241113,185400,4906843650,9480,9480,9480,9480,0
|
|
20241113,185300,4906843650,9480,9480,9480,9480,0
|
|
20241113,185200,4906843650,9480,9480,9480,9480,0
|
|
20241113,185100,4906843650,9480,9480,9480,9480,0
|
|
20241113,185000,4906843650,9480,9480,9480,9480,0
|
|
20241113,184900,4906843650,9480,9480,9480,9480,0
|
|
20241113,184800,4906843650,9480,9480,9480,9480,0
|
|
20241113,184700,4906843650,9480,9480,9480,9480,0
|
|
20241113,184600,4906843650,9480,9480,9480,9480,0
|
|
20241113,184500,4906843650,9480,9480,9480,9480,0
|
|
20241113,184400,4906843650,9480,9480,9480,9480,0
|
|
20241113,184300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,184200,4906843650,9480,9480,9480,9480,0
|
|
20241113,184100,4906843650,9480,9480,9480,9480,0
|
|
20241113,184000,4906843650,9480,9480,9480,9480,0
|
|
20241113,183900,4906843650,9480,9480,9480,9480,0
|
|
20241113,183800,4906843650,9480,9480,9480,9480,0
|
|
20241113,183700,4906843650,9480,9480,9480,9480,0
|
|
20241113,183600,4906843650,9480,9480,9480,9480,0
|
|
20241113,183500,4906843650,9480,9480,9480,9480,0
|
|
20241113,183400,4906843650,9480,9480,9480,9480,0
|
|
20241113,183300,4906843650,9480,9480,9480,9480,0
|
|
20241113,183200,4906843650,9480,9480,9480,9480,0
|
|
20241113,183100,4906843650,9480,9480,9480,9480,0
|
|
20241113,183000,4906843650,9480,9480,9480,9480,0
|
|
20241113,182900,4906843650,9480,9480,9480,9480,0
|
|
20241113,182800,4906843650,9480,9480,9480,9480,0
|
|
20241113,182700,4906843650,9480,9480,9480,9480,0
|
|
20241113,182600,4906843650,9480,9480,9480,9480,0
|
|
20241113,182500,4906843650,9480,9480,9480,9480,0
|
|
20241113,182400,4906843650,9480,9480,9480,9480,0
|
|
20241113,182300,4906843650,9480,9480,9480,9480,0
|
|
20241113,182200,4906843650,9480,9480,9480,9480,0
|
|
20241113,182100,4906843650,9480,9480,9480,9480,0
|
|
20241113,182000,4906843650,9480,9480,9480,9480,0
|
|
20241113,181900,4906843650,9480,9480,9480,9480,0
|
|
20241113,181800,4906843650,9480,9480,9480,9480,0
|
|
20241113,181700,4906843650,9480,9480,9480,9480,0
|
|
20241113,181600,4906843650,9480,9480,9480,9480,0
|
|
20241113,181500,4906843650,9480,9480,9480,9480,0
|
|
20241113,181400,4906843650,9480,9480,9480,9480,0
|
|
20241113,181300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,181200,4906843650,9480,9480,9480,9480,0
|
|
20241113,181100,4906843650,9480,9480,9480,9480,0
|
|
20241113,181000,4906843650,9480,9480,9480,9480,0
|
|
20241113,180900,4906843650,9480,9480,9480,9480,0
|
|
20241113,180800,4906843650,9480,9480,9480,9480,0
|
|
20241113,180700,4906843650,9480,9480,9480,9480,0
|
|
20241113,180600,4906843650,9480,9480,9480,9480,0
|
|
20241113,180500,4906843650,9480,9480,9480,9480,0
|
|
20241113,180400,4906843650,9480,9480,9480,9480,0
|
|
20241113,180300,4906843650,9480,9480,9480,9480,0
|
|
20241113,180200,4906843650,9480,9480,9480,9480,0
|
|
20241113,180100,4906843650,9480,9480,9480,9480,0
|
|
20241113,180000,4906843650,9480,9480,9480,9480,0
|
|
20241113,175900,4906843650,9480,9480,9480,9480,0
|
|
20241113,175800,4906843650,9480,9480,9480,9480,0
|
|
20241113,175700,4906843650,9480,9480,9480,9480,0
|
|
20241113,175600,4906843650,9480,9480,9480,9480,0
|
|
20241113,175500,4906843650,9480,9480,9480,9480,0
|
|
20241113,175400,4906843650,9480,9480,9480,9480,0
|
|
20241113,175300,4906843650,9480,9480,9480,9480,0
|
|
20241113,175200,4906843650,9480,9480,9480,9480,0
|
|
20241113,175100,4906843650,9480,9480,9480,9480,0
|
|
20241113,175000,4906843650,9480,9480,9480,9480,0
|
|
20241113,174900,4906843650,9480,9480,9480,9480,0
|
|
20241113,174800,4906843650,9480,9480,9480,9480,0
|
|
20241113,174700,4906843650,9480,9480,9480,9480,0
|
|
20241113,174600,4906843650,9480,9480,9480,9480,0
|
|
20241113,174500,4906843650,9480,9480,9480,9480,0
|
|
20241113,174400,4906843650,9480,9480,9480,9480,0
|
|
20241113,174300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,174200,4906843650,9480,9480,9480,9480,0
|
|
20241113,174100,4906843650,9480,9480,9480,9480,0
|
|
20241113,174000,4906843650,9480,9480,9480,9480,0
|
|
20241113,173900,4906843650,9480,9480,9480,9480,0
|
|
20241113,173800,4906843650,9480,9480,9480,9480,0
|
|
20241113,173700,4906843650,9480,9480,9480,9480,0
|
|
20241113,173600,4906843650,9480,9480,9480,9480,0
|
|
20241113,173500,4906843650,9480,9480,9480,9480,0
|
|
20241113,173400,4906843650,9480,9480,9480,9480,0
|
|
20241113,173300,4906843650,9480,9480,9480,9480,0
|
|
20241113,173200,4906843650,9480,9480,9480,9480,0
|
|
20241113,173100,4906843650,9480,9480,9480,9480,0
|
|
20241113,173000,4906843650,9480,9480,9480,9480,0
|
|
20241113,172900,4906843650,9480,9480,9480,9480,0
|
|
20241113,172800,4906843650,9480,9480,9480,9480,0
|
|
20241113,172700,4906843650,9480,9480,9480,9480,0
|
|
20241113,172600,4906843650,9480,9480,9480,9480,0
|
|
20241113,172500,4906843650,9480,9480,9480,9480,0
|
|
20241113,172400,4906843650,9480,9480,9480,9480,0
|
|
20241113,172300,4906843650,9480,9480,9480,9480,0
|
|
20241113,172200,4906843650,9480,9480,9480,9480,0
|
|
20241113,172100,4906843650,9480,9480,9480,9480,0
|
|
20241113,172000,4906843650,9480,9480,9480,9480,0
|
|
20241113,171900,4906843650,9480,9480,9480,9480,0
|
|
20241113,171800,4906843650,9480,9480,9480,9480,0
|
|
20241113,171700,4906843650,9480,9480,9480,9480,0
|
|
20241113,171600,4906843650,9480,9480,9480,9480,0
|
|
20241113,171500,4906843650,9480,9480,9480,9480,0
|
|
20241113,171400,4906843650,9480,9480,9480,9480,0
|
|
20241113,171300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,171200,4906843650,9480,9480,9480,9480,0
|
|
20241113,171100,4906843650,9480,9480,9480,9480,0
|
|
20241113,171000,4906843650,9480,9480,9480,9480,0
|
|
20241113,170900,4906843650,9480,9480,9480,9480,0
|
|
20241113,170800,4906843650,9480,9480,9480,9480,0
|
|
20241113,170700,4906843650,9480,9480,9480,9480,0
|
|
20241113,170600,4906843650,9480,9480,9480,9480,0
|
|
20241113,170500,4906843650,9480,9480,9480,9480,0
|
|
20241113,170400,4906843650,9480,9480,9480,9480,0
|
|
20241113,170300,4906843650,9480,9480,9480,9480,0
|
|
20241113,170200,4906843650,9480,9480,9480,9480,0
|
|
20241113,170100,4906843650,9480,9480,9480,9480,0
|
|
20241113,170000,4906843650,9480,9480,9480,9480,0
|
|
20241113,165900,4906843650,9480,9480,9480,9480,0
|
|
20241113,165800,4906843650,9480,9480,9480,9480,0
|
|
20241113,165700,4906843650,9480,9480,9480,9480,0
|
|
20241113,165600,4906843650,9480,9480,9480,9480,0
|
|
20241113,165500,4906843650,9480,9480,9480,9480,0
|
|
20241113,165400,4906843650,9480,9480,9480,9480,0
|
|
20241113,165300,4906843650,9480,9480,9480,9480,0
|
|
20241113,165200,4906843650,9480,9480,9480,9480,0
|
|
20241113,165100,4906843650,9480,9480,9480,9480,0
|
|
20241113,165000,4906843650,9480,9480,9480,9480,0
|
|
20241113,164900,4906843650,9480,9480,9480,9480,0
|
|
20241113,164800,4906843650,9480,9480,9480,9480,0
|
|
20241113,164700,4906843650,9480,9480,9480,9480,0
|
|
20241113,164600,4906843650,9480,9480,9480,9480,0
|
|
20241113,164500,4906843650,9480,9480,9480,9480,0
|
|
20241113,164400,4906843650,9480,9480,9480,9480,0
|
|
20241113,164300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,164200,4906843650,9480,9480,9480,9480,0
|
|
20241113,164100,4906843650,9480,9480,9480,9480,0
|
|
20241113,164000,4906843650,9480,9480,9480,9480,0
|
|
20241113,163900,4906843650,9480,9480,9480,9480,0
|
|
20241113,163800,4906843650,9480,9480,9480,9480,0
|
|
20241113,163700,4906843650,9480,9480,9480,9480,0
|
|
20241113,163600,4906843650,9480,9480,9480,9480,0
|
|
20241113,163500,4906843650,9480,9480,9480,9480,0
|
|
20241113,163400,4906843650,9480,9480,9480,9480,0
|
|
20241113,163300,4906843650,9480,9480,9480,9480,0
|
|
20241113,163200,4906843650,9480,9480,9480,9480,0
|
|
20241113,163100,4906843650,9480,9480,9480,9480,0
|
|
20241113,163000,4906843650,9480,9480,9480,9480,0
|
|
20241113,162900,4906843650,9480,9480,9480,9480,0
|
|
20241113,162800,4906843650,9480,9480,9480,9480,0
|
|
20241113,162700,4906843650,9480,9480,9480,9480,0
|
|
20241113,162600,4906843650,9480,9480,9480,9480,0
|
|
20241113,162500,4906843650,9480,9480,9480,9480,0
|
|
20241113,162400,4906843650,9480,9480,9480,9480,0
|
|
20241113,162300,4906843650,9480,9480,9480,9480,0
|
|
20241113,162200,4906843650,9480,9480,9480,9480,0
|
|
20241113,162100,4906843650,9480,9480,9480,9480,0
|
|
20241113,162000,4906843650,9480,9480,9480,9480,0
|
|
20241113,161900,4906843650,9480,9480,9480,9480,0
|
|
20241113,161800,4906843650,9480,9480,9480,9480,0
|
|
20241113,161700,4906843650,9480,9480,9480,9480,0
|
|
20241113,161600,4906843650,9480,9480,9480,9480,0
|
|
20241113,161500,4906843650,9480,9480,9480,9480,0
|
|
20241113,161400,4906843650,9480,9480,9480,9480,0
|
|
20241113,161300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,161200,4906843650,9480,9480,9480,9480,0
|
|
20241113,161100,4906843650,9480,9480,9480,9480,0
|
|
20241113,161000,4906843650,9480,9480,9480,9480,0
|
|
20241113,160900,4906843650,9480,9480,9480,9480,0
|
|
20241113,160800,4906843650,9480,9480,9480,9480,0
|
|
20241113,160700,4906843650,9480,9480,9480,9480,0
|
|
20241113,160600,4906843650,9480,9480,9480,9480,0
|
|
20241113,160500,4906843650,9480,9480,9480,9480,0
|
|
20241113,160400,4906843650,9480,9480,9480,9480,0
|
|
20241113,160300,4906843650,9480,9480,9480,9480,0
|
|
20241113,160200,4906843650,9480,9480,9480,9480,0
|
|
20241113,160100,4906843650,9480,9480,9480,9480,0
|
|
20241113,160000,4906843650,9480,9480,9480,9480,0
|
|
20241113,155900,4906843650,9480,9480,9480,9480,0
|
|
20241113,155800,4906843650,9480,9480,9480,9480,0
|
|
20241113,155700,4906843650,9480,9480,9480,9480,0
|
|
20241113,155600,4906843650,9480,9480,9480,9480,0
|
|
20241113,155500,4906843650,9480,9480,9480,9480,0
|
|
20241113,155400,4906843650,9480,9480,9480,9480,0
|
|
20241113,155300,4906843650,9480,9480,9480,9480,0
|
|
20241113,155200,4906843650,9480,9480,9480,9480,0
|
|
20241113,155100,4906843650,9480,9480,9480,9480,0
|
|
20241113,155000,4906843650,9480,9480,9480,9480,0
|
|
20241113,154900,4906843650,9480,9480,9480,9480,0
|
|
20241113,154800,4906843650,9480,9480,9480,9480,0
|
|
20241113,154700,4906843650,9480,9480,9480,9480,0
|
|
20241113,154600,4906843650,9480,9480,9480,9480,0
|
|
20241113,154500,4906843650,9480,9480,9480,9480,0
|
|
20241113,154400,4906843650,9480,9480,9480,9480,0
|
|
20241113,154300,4906843650,9480,9480,9480,9480,14639
|
|
20241113,154200,4906843650,9480,9480,9480,9480,0
|
|
20241113,154100,4906843650,9480,9480,9480,9480,0
|
|
20241113,154000,4906843650,9480,9480,9480,9480,0
|
|
20241113,153900,4906843650,9480,9480,9480,9480,0
|
|
20241113,153800,4906843650,9480,9480,9480,9480,0
|
|
20241113,153700,4906843650,9480,9480,9480,9480,0
|
|
20241113,153600,4906843650,9480,9480,9480,9480,0
|
|
20241113,153500,4906843650,9480,9480,9480,9480,0
|
|
20241113,153400,4906843650,9480,9480,9480,9480,0
|
|
20241113,153300,4906843650,9480,9480,9480,9480,0
|
|
20241113,153200,4906843650,9480,9480,9480,9480,0
|
|
20241113,153100,4906843650,9480,9480,9480,9480,0
|
|
20241113,153000,4906843650,9480,9480,9480,9480,14639
|
|
20241113,152900,4768065930,9470,9470,9470,9470,0
|
|
20241113,152800,4768065930,9470,9470,9470,9470,0
|
|
20241113,152700,4768065930,9470,9470,9470,9470,0
|
|
20241113,152600,4768065930,9470,9470,9470,9470,0
|
|
20241113,152500,4768065930,9470,9470,9470,9470,0
|
|
20241113,152400,4768065930,9470,9470,9470,9470,0
|
|
20241113,152300,4768065930,9470,9470,9470,9470,0
|
|
20241113,152200,4768065930,9470,9470,9470,9470,0
|
|
20241113,152100,4768065930,9470,9470,9470,9470,0
|
|
20241113,152000,4768065930,9470,9470,9470,9470,0
|
|
20241113,151900,4768065930,9470,9510,9520,9460,5413
|
|
20241113,151800,4716712070,9510,9500,9510,9500,2893
|
|
20241113,151700,4689204590,9500,9520,9520,9500,3038
|
|
20241113,151600,4660307010,9520,9520,9530,9500,3603
|
|
20241113,151500,4626011320,9520,9530,9540,9510,2588
|
|
20241113,151400,4601351610,9540,9540,9540,9530,1860
|
|
20241113,151300,4583621470,9520,9540,9550,9520,4282
|
|
20241113,151200,4542778940,9550,9550,9550,9540,642
|
|
20241113,151100,4536652820,9550,9520,9550,9520,2002
|
|
20241113,151000,4517560080,9530,9520,9540,9520,3596
|
|
20241113,150900,4483308550,9520,9520,9530,9510,1981
|
|
20241113,150800,4464449400,9520,9510,9530,9510,1128
|
|
20241113,150700,4453718180,9520,9510,9520,9510,1796
|
|
20241113,150600,4436633670,9510,9510,9520,9500,2153
|
|
20241113,150500,4416153890,9510,9500,9510,9500,421
|
|
20241113,150400,4412153280,9530,9520,9530,9510,1252
|
|
20241113,150300,4400235350,9530,9540,9540,9490,756
|
|
20241113,150200,4393044040,9560,9530,9560,9500,3273
|
|
20241113,150100,4361850490,9530,9500,9530,9500,2366
|
|
20241113,150000,4339351420,9500,9510,9520,9500,1096
|
|
20241113,145900,4328931840,9510,9490,9510,9480,1272
|
|
20241113,145800,4316858230,9500,9500,9510,9490,941
|
|
20241113,145700,4307918220,9490,9490,9500,9490,2106
|
|
20241113,145600,4287932250,9490,9500,9500,9490,1619
|
|
20241113,145500,4272560560,9490,9490,9500,9490,1403
|
|
20241113,145400,4259245090,9500,9500,9500,9480,3402
|
|
20241113,145300,4226977390,9500,9520,9520,9500,1391
|
|
20241113,145200,4213757870,9500,9520,9520,9490,861
|
|
20241113,145100,4205574730,9510,9540,9540,9510,971
|
|
20241113,145000,4196324450,9540,9540,9550,9490,2479
|
|
20241113,144900,4172741000,9540,9510,9540,9510,759
|
|
20241113,144800,4165512410,9500,9540,9540,9500,719
|
|
20241113,144700,4158663770,9540,9550,9550,9520,944
|
|
20241113,144600,4149665330,9550,9550,9550,9520,523
|
|
20241113,144500,4144679220,9550,9530,9560,9530,317
|
|
20241113,144400,4141653130,9560,9490,9560,9490,20183
|
|
20241113,144300,3949493740,9500,9500,9510,9480,6987
|
|
20241113,144200,3883149160,9500,9520,9520,9490,13758
|
|
20241113,144100,3752393510,9520,9520,9530,9510,559
|
|
20241113,144000,3747071510,9520,9540,9540,9520,3544
|
|
20241113,143900,3713332530,9540,9530,9540,9530,1906
|
|
20241113,143800,3695168250,9540,9540,9540,9530,626
|
|
20241113,143700,3689198340,9540,9540,9540,9530,353
|
|
20241113,143600,3685833680,9530,9530,9540,9520,3723
|
|
20241113,143500,3650356260,9530,9550,9550,9530,513
|
|
20241113,143400,3645460090,9520,9540,9550,9520,504
|
|
20241113,143300,3640655480,9540,9570,9570,9520,2978
|
|
20241113,143200,3612259500,9560,9560,9570,9560,116
|
|
20241113,143100,3611150520,9550,9570,9570,9550,647
|
|
20241113,143000,3604971050,9570,9560,9570,9540,3074
|
|
20241113,142900,3575607790,9570,9580,9580,9560,1442
|
|
20241113,142800,3561797720,9590,9600,9600,9590,492
|
|
20241113,142700,3557075080,9620,9630,9630,9590,1843
|
|
20241113,142600,3539367450,9620,9600,9620,9590,1789
|
|
20241113,142500,3522169580,9610,9580,9610,9580,2087
|
|
20241113,142400,3502134740,9570,9600,9600,9570,298
|
|
20241113,142300,3499279080,9580,9600,9600,9580,587
|
|
20241113,142200,3493652670,9590,9590,9590,9570,882
|
|
20241113,142100,3485200230,9590,9580,9590,9570,963
|
|
20241113,142000,3475973940,9570,9570,9580,9560,1381
|
|
20241113,141900,3462752710,9580,9560,9580,9560,628
|
|
20241113,141800,3456745900,9570,9600,9600,9570,308
|
|
20241113,141700,3453798250,9560,9580,9600,9560,551
|
|
20241113,141600,3448521320,9580,9580,9600,9580,3761
|
|
20241113,141500,3412444020,9580,9560,9580,9560,995
|
|
20241113,141400,3402925930,9570,9570,9570,9570,469
|
|
20241113,141300,3398437600,9570,9540,9570,9540,847
|
|
20241113,141200,3390342160,9540,9550,9550,9540,818
|
|
20241113,141100,3382536930,9550,9570,9570,9550,646
|
|
20241113,141000,3376360300,9580,9580,9590,9570,1174
|
|
20241113,140900,3365112750,9590,9580,9590,9570,478
|
|
20241113,140800,3360537990,9580,9580,9600,9580,3479
|
|
20241113,140700,3327194080,9590,9580,9590,9560,339
|
|
20241113,140600,3323947970,9580,9580,9600,9570,1556
|
|
20241113,140500,3309025530,9580,9550,9580,9550,917
|
|
20241113,140400,3300261040,9520,9540,9550,9520,1497
|
|
20241113,140300,3286001440,9550,9550,9550,9540,519
|
|
20241113,140200,3281048380,9560,9560,9560,9550,458
|
|
20241113,140100,3276672520,9560,9580,9580,9560,316
|
|
20241113,140000,3273650450,9600,9610,9610,9570,662
|
|
20241113,135900,3267293070,9630,9620,9630,9590,426
|
|
20241113,135800,3263195240,9620,9580,9620,9540,2162
|
|
20241113,135700,3242495800,9580,9570,9580,9570,2235
|
|
20241113,135600,3221103690,9580,9580,9600,9580,2155
|
|
20241113,135500,3200444930,9600,9590,9600,9590,215
|
|
20241113,135400,3198382700,9590,9560,9600,9560,2084
|
|
20241113,135300,3178435300,9550,9570,9570,9550,423
|
|
20241113,135200,3174394210,9570,9560,9570,9550,638
|
|
20241113,135100,3168297300,9560,9570,9570,9540,1361
|
|
20241113,135000,3155297360,9540,9590,9590,9510,7933
|
|
20241113,134900,3079728330,9600,9620,9620,9550,9674
|
|
20241113,134800,2987216500,9620,9610,9620,9610,247
|
|
20241113,134700,2984842390,9610,9620,9620,9610,253
|
|
20241113,134600,2982410270,9620,9620,9620,9620,471
|
|
20241113,134500,2977879250,9630,9640,9640,9620,262
|
|
20241113,134400,2975357960,9640,9650,9650,9640,170
|
|
20241113,134300,2973719150,9640,9630,9640,9630,911
|
|
20241113,134200,2964946040,9640,9650,9650,9640,387
|
|
20241113,134100,2961215240,9660,9640,9660,9640,55
|
|
20241113,134000,2960684940,9640,9650,9650,9640,267
|
|
20241113,133900,2958110930,9640,9650,9650,9640,107
|
|
20241113,133800,2957079340,9650,9630,9650,9630,440
|
|
20241113,133700,2952836940,9630,9630,9630,9630,43
|
|
20241113,133600,2952422850,9630,9650,9650,9630,791
|
|
20241113,133500,2944804300,9650,9640,9650,9640,17
|
|
20241113,133400,2944640300,9640,9650,9660,9640,1831
|
|
20241113,133300,2926966450,9660,9660,9660,9660,170
|
|
20241113,133200,2925324250,9660,9660,9660,9650,454
|
|
20241113,133100,2920938810,9660,9640,9660,9640,2188
|
|
20241113,133000,2899823150,9640,9640,9640,9640,20
|
|
20241113,132900,2899630350,9640,9650,9650,9640,553
|
|
20241113,132800,2894299230,9650,9630,9650,9630,1161
|
|
20241113,132700,2883107250,9630,9620,9630,9620,3499
|
|
20241113,132600,2849420250,9620,9620,9620,9620,130
|
|
20241113,132500,2848169650,9630,9630,9630,9620,511
|
|
20241113,132400,2843252820,9620,9620,9620,9620,159
|
|
20241113,132300,2841723240,9630,9610,9630,9610,553
|
|
20241113,132200,2836403460,9600,9600,9600,9600,2775
|
|
20241113,132100,2809763460,9610,9620,9630,9610,1614
|
|
20241113,132000,2794242780,9620,9620,9620,9620,1023
|
|
20241113,131900,2784401520,9620,9620,9620,9620,162
|
|
20241113,131800,2782843080,9610,9570,9610,9570,404
|
|
20241113,131700,2778966340,9570,9570,9580,9570,122
|
|
20241113,131600,2777798650,9570,9580,9580,9570,1953
|
|
20241113,131500,2759105560,9580,9580,9590,9570,2367
|
|
20241113,131400,2736427110,9580,9580,9580,9580,27
|
|
20241113,131300,2736168450,9590,9590,9590,9590,1
|
|
20241113,131200,2736158860,9590,9600,9600,9580,115
|
|
20241113,131100,2735056870,9580,9590,9590,9580,924
|
|
20241113,131000,2726198860,9600,9600,9600,9600,1
|
|
20241113,130900,2726189260,9590,9600,9600,9590,58
|
|
20241113,130800,2725632630,9600,9610,9610,9600,806
|
|
20241113,130700,2717891030,9610,9610,9610,9610,2
|
|
20241113,130600,2717871810,9620,9610,9620,9610,840
|
|
20241113,130500,2709791510,9610,9610,9610,9610,349
|
|
20241113,130400,2706437620,9620,9620,9620,9610,254
|
|
20241113,130300,2703996170,9620,9620,9620,9610,156
|
|
20241113,130200,2702495620,9610,9600,9620,9600,1174
|
|
20241113,130100,2691213190,9600,9600,9610,9600,1439
|
|
20241113,130000,2677388420,9570,9600,9600,9570,1228
|
|
20241113,125900,2665616880,9590,9580,9590,9580,583
|
|
20241113,125800,2660028420,9580,9580,9580,9580,270
|
|
20241113,125700,2657441820,9590,9580,9590,9580,301
|
|
20241113,125600,2654558230,9580,9590,9590,9580,57
|
|
20241113,125500,2654011870,9590,9590,9590,9580,605
|
|
20241113,125400,2648213160,9590,9590,9590,9590,45
|
|
20241113,125300,2647781610,9590,9590,9590,9590,211
|
|
20241113,125200,2645758120,9590,9600,9600,9590,351
|
|
20241113,125100,2642391980,9600,9590,9600,9590,320
|
|
20241113,125000,2639323150,9600,9600,9600,9600,80
|
|
20241113,124900,2638555150,9600,9600,9600,9600,288
|
|
20241113,124800,2635790350,9600,9580,9600,9580,391
|
|
20241113,124700,2632037950,9580,9590,9590,9580,5104
|
|
20241113,124600,2583138970,9600,9600,9600,9600,376
|
|
20241113,124500,2579529370,9600,9600,9600,9590,136
|
|
20241113,124400,2578224810,9590,9590,9590,9590,500
|
|
20241113,124300,2573429810,9600,9600,9600,9600,1116
|
|
20241113,124200,2562716210,9610,9610,9620,9600,422
|
|
20241113,124100,2558661080,9610,9600,9610,9600,170
|
|
20241113,124000,2557029030,9600,9610,9610,9600,485
|
|
20241113,123900,2552370520,9610,9610,9620,9610,80
|
|
20241113,123800,2551601710,9620,9610,9620,9610,215
|
|
20241113,123700,2549535550,9610,9620,9620,9610,310
|
|
20241113,123600,2546556350,9620,9610,9620,9610,235
|
|
20241113,123500,2544297980,9610,9620,9630,9610,1123
|
|
20241113,123400,2533502920,9620,9620,9620,9620,105
|
|
20241113,123300,2532492820,9620,9620,9620,9620,529
|
|
20241113,123200,2527403840,9620,9630,9640,9620,448
|
|
20241113,123100,2523090490,9630,9640,9640,9630,106
|
|
20241113,123000,2522068710,9640,9630,9650,9630,1020
|
|
20241113,122900,2512240500,9620,9630,9630,9620,56
|
|
20241113,122800,2511701770,9600,9630,9630,9600,220
|
|
20241113,122700,2509586640,9630,9620,9630,9600,1506
|
|
20241113,122600,2495100730,9620,9600,9620,9600,221
|
|
20241113,122500,2492978150,9600,9620,9620,9600,482
|
|
20241113,122400,2488342390,9630,9630,9630,9630,357
|
|
20241113,122300,2484904480,9600,9630,9640,9570,1781
|
|
20241113,122200,2467826270,9610,9600,9610,9580,4090
|
|
20241113,122100,2428585820,9610,9620,9620,9610,501
|
|
20241113,122000,2423771200,9620,9610,9620,9610,206
|
|
20241113,121900,2421790510,9620,9630,9630,9620,229
|
|
20241113,121800,2419587410,9620,9640,9640,9620,154
|
|
20241113,121700,2418104330,9640,9650,9650,9640,223
|
|
20241113,121600,2415952510,9650,9630,9650,9630,68
|
|
20241113,121500,2415297450,9630,9630,9630,9630,0
|
|
20241113,121400,2415297450,9630,9650,9670,9630,368
|
|
20241113,121300,2411752090,9650,9660,9660,9650,24
|
|
20241113,121200,2411520400,9650,9650,9650,9650,50
|
|
20241113,121100,2411037900,9650,9660,9660,9650,233
|
|
20241113,121000,2408789440,9660,9680,9680,9660,1419
|
|
20241113,120900,2395063920,9680,9670,9680,9670,286
|
|
20241113,120800,2392297020,9670,9670,9670,9660,512
|
|
20241113,120700,2387351010,9670,9650,9670,9650,1021
|
|
20241113,120600,2377481940,9650,9670,9670,9650,6
|
|
20241113,120500,2377424020,9670,9610,9670,9610,49
|
|
20241113,120400,2376950640,9610,9680,9690,9600,8080
|
|
20241113,120300,2299292280,9680,9680,9690,9680,8471
|
|
20241113,120200,2217286120,9670,9670,9680,9660,1529
|
|
20241113,120100,2202504250,9670,9640,9670,9640,519
|
|
20241113,120000,2197494780,9640,9640,9650,9640,89
|
|
20241113,115900,2196636580,9610,9670,9670,9610,2192
|
|
20241113,115800,2175550300,9670,9670,9670,9670,500
|
|
20241113,115700,2170715300,9640,9650,9660,9640,696
|
|
20241113,115600,2164000490,9650,9680,9680,9650,1396
|
|
20241113,115500,2150526860,9680,9680,9680,9680,283
|
|
20241113,115400,2147787420,9680,9680,9680,9670,262
|
|
20241113,115300,2145251360,9680,9680,9680,9680,203
|
|
20241113,115200,2143286320,9680,9670,9680,9670,224
|
|
20241113,115100,2141118130,9650,9660,9660,9650,1097
|
|
20241113,115000,2130529630,9660,9660,9670,9660,112
|
|
20241113,114900,2129447690,9660,9660,9660,9660,1
|
|
20241113,114800,2129438030,9660,9680,9680,9660,125
|
|
20241113,114700,2128228470,9680,9680,9680,9680,1
|
|
20241113,114600,2128218790,9680,9670,9680,9670,23
|
|
20241113,114500,2127996290,9690,9690,9690,9690,0
|
|
20241113,114400,2127996290,9690,9690,9690,9690,0
|
|
20241113,114300,2127996290,9690,9680,9690,9660,106
|
|
20241113,114200,2126969610,9690,9660,9690,9650,617
|
|
20241113,114100,2121014960,9660,9660,9660,9660,0
|
|
20241113,114000,2121014960,9660,9660,9660,9660,39
|
|
20241113,113900,2120638220,9660,9670,9690,9640,897
|
|
20241113,113800,2111973840,9670,9670,9710,9670,985
|
|
20241113,113700,2102431570,9660,9650,9660,9650,209
|
|
20241113,113600,2100412680,9650,9650,9650,9650,1954
|
|
20241113,113500,2081556580,9640,9640,9640,9640,355
|
|
20241113,113400,2078134380,9650,9670,9670,9640,1051
|
|
20241113,113300,2067984790,9660,9670,9670,9660,495
|
|
20241113,113200,2063201400,9670,9670,9670,9670,294
|
|
20241113,113100,2060358420,9670,9640,9670,9640,514
|
|
20241113,113000,2055396610,9650,9650,9650,9640,100
|
|
20241113,112900,2054432210,9650,9650,9650,9650,1515
|
|
20241113,112800,2039812460,9650,9650,9660,9650,427
|
|
20241113,112700,2035687970,9660,9660,9660,9660,916
|
|
20241113,112600,2026839410,9670,9670,9680,9670,684
|
|
20241113,112500,2020224890,9680,9700,9720,9680,1544
|
|
20241113,112400,2005276720,9720,9720,9720,9720,6
|
|
20241113,112300,2005218400,9690,9690,9710,9690,367
|
|
20241113,112200,2001661990,9690,9690,9690,9690,366
|
|
20241113,112100,1998115450,9690,9710,9710,9690,2809
|
|
20241113,112000,1970893510,9710,9720,9730,9700,2944
|
|
20241113,111900,1942316960,9730,9730,9730,9730,125
|
|
20241113,111800,1941100710,9730,9720,9730,9720,252
|
|
20241113,111700,1938648760,9730,9750,9750,9730,90
|
|
20241113,111600,1937771460,9730,9750,9750,9730,1567
|
|
20241113,111500,1922506020,9750,9750,9760,9750,483
|
|
20241113,111400,1917796590,9750,9740,9750,9740,133
|
|
20241113,111300,1916500640,9740,9740,9740,9730,172
|
|
20241113,111200,1914826390,9740,9740,9750,9740,220
|
|
20241113,111100,1912683580,9750,9750,9750,9740,42
|
|
20241113,111000,1912274350,9740,9750,9750,9740,161
|
|
20241113,110900,1910705590,9750,9750,9750,9750,501
|
|
20241113,110800,1905820840,9740,9740,9740,9720,999
|
|
20241113,110700,1896098250,9740,9740,9740,9740,202
|
|
20241113,110600,1894130770,9740,9730,9740,9730,189
|
|
20241113,110500,1892291200,9730,9740,9740,9730,274
|
|
20241113,110400,1889623180,9740,9740,9740,9740,84
|
|
20241113,110300,1888805020,9740,9730,9740,9730,71
|
|
20241113,110200,1888113590,9740,9750,9750,9740,305
|
|
20241113,110100,1885142850,9750,9750,9750,9750,293
|
|
20241113,110000,1882286100,9760,9740,9760,9740,173
|
|
20241113,105900,1880598650,9740,9720,9740,9720,702
|
|
20241113,105800,1873775050,9720,9720,9720,9710,82
|
|
20241113,105700,1872978260,9720,9740,9750,9720,346
|
|
20241113,105600,1869609650,9750,9750,9760,9750,72
|
|
20241113,105500,1868907610,9750,9770,9770,9750,387
|
|
20241113,105400,1865130820,9760,9760,9760,9750,938
|
|
20241113,105300,1855980440,9760,9750,9760,9750,121
|
|
20241113,105200,1854799570,9750,9750,9750,9750,1355
|
|
20241113,105100,1841588320,9760,9760,9760,9760,590
|
|
20241113,105000,1835829920,9760,9750,9760,9750,553
|
|
20241113,104900,1830436340,9750,9750,9750,9750,59
|
|
20241113,104800,1829861090,9750,9720,9750,9720,3647
|
|
20241113,104700,1794335960,9710,9710,9710,9710,0
|
|
20241113,104600,1794335960,9710,9690,9730,9690,189
|
|
20241113,104500,1792503840,9690,9730,9730,9690,1498
|
|
20241113,104400,1777979960,9730,9730,9730,9700,128
|
|
20241113,104300,1776736290,9730,9720,9730,9720,410
|
|
20241113,104200,1772747090,9730,9750,9750,9720,1173
|
|
20241113,104100,1761330560,9750,9730,9750,9730,1248
|
|
20241113,104000,1749177660,9730,9720,9730,9680,708
|
|
20241113,103900,1742303510,9680,9680,9690,9680,1085
|
|
20241113,103800,1731800290,9680,9720,9720,9680,1285
|
|
20241113,103700,1719343860,9730,9740,9740,9730,2
|
|
20241113,103600,1719324390,9750,9700,9750,9700,2061
|
|
20241113,103500,1699257730,9730,9690,9730,9680,2083
|
|
20241113,103400,1679065280,9680,9680,9690,9680,1313
|
|
20241113,103300,1666353890,9680,9700,9700,9680,1028
|
|
20241113,103200,1656401500,9690,9700,9700,9680,390
|
|
20241113,103100,1652623840,9690,9680,9690,9660,637
|
|
20241113,103000,1646459480,9680,9660,9690,9640,10966
|
|
20241113,102900,1540359640,9660,9680,9680,9660,475
|
|
20241113,102800,1535767350,9680,9670,9680,9670,379
|
|
20241113,102700,1532099720,9670,9640,9670,9640,764
|
|
20241113,102600,1524725510,9650,9640,9660,9640,347
|
|
20241113,102500,1521376140,9630,9650,9670,9630,289
|
|
20241113,102400,1518589490,9640,9670,9680,9630,1601
|
|
20241113,102300,1503118630,9670,9700,9700,9660,579
|
|
20241113,102200,1497519630,9700,9710,9710,9650,1875
|
|
20241113,102100,1479359440,9700,9730,9730,9700,584
|
|
20241113,102000,1473684750,9730,9720,9730,9720,364
|
|
20241113,101900,1470146110,9700,9710,9740,9700,127
|
|
20241113,101800,1468912880,9720,9740,9740,9700,1976
|
|
20241113,101700,1449692190,9720,9740,9740,9720,339
|
|
20241113,101600,1446391530,9740,9730,9740,9710,453
|
|
20241113,101500,1441986210,9730,9710,9730,9710,127
|
|
20241113,101400,1440751000,9710,9710,9720,9710,339
|
|
20241113,101300,1437458000,9720,9730,9740,9720,438
|
|
20241113,101200,1433197500,9730,9740,9740,9730,233
|
|
20241113,101100,1430930350,9750,9700,9750,9700,694
|
|
20241113,101000,1424184950,9690,9720,9730,9610,5817
|
|
20241113,100900,1367861020,9750,9740,9750,9740,730
|
|
20241113,100800,1360746060,9720,9750,9750,9710,358
|
|
20241113,100700,1357265960,9750,9750,9750,9720,309
|
|
20241113,100600,1354260290,9740,9760,9760,9730,385
|
|
20241113,100500,1350510940,9800,9780,9800,9740,1403
|
|
20241113,100400,1336824070,9770,9800,9800,9770,375
|
|
20241113,100300,1333160220,9800,9820,9820,9770,817
|
|
20241113,100200,1325157640,9820,9820,9830,9810,648
|
|
20241113,100100,1318794270,9820,9830,9830,9800,263
|
|
20241113,100000,1316213480,9830,9830,9830,9790,341
|
|
20241113,095900,1312863390,9830,9790,9830,9780,709
|
|
20241113,095800,1305922080,9800,9830,9830,9800,719
|
|
20241113,095700,1298871200,9830,9840,9840,9820,394
|
|
20241113,095600,1294998580,9840,9830,9840,9830,1324
|
|
20241113,095500,1281974770,9840,9810,9840,9810,3028
|
|
20241113,095400,1252200530,9810,9780,9810,9780,1456
|
|
20241113,095300,1237926330,9770,9780,9790,9770,413
|
|
20241113,095200,1233887360,9760,9770,9790,9760,1749
|
|
20241113,095100,1216810940,9780,9780,9780,9770,5018
|
|
20241113,095000,1167766240,9780,9780,9780,9770,529
|
|
20241113,094900,1162593670,9780,9790,9790,9780,156
|
|
20241113,094800,1161066980,9790,9790,9790,9780,237
|
|
20241113,094700,1158748300,9780,9790,9790,9780,125
|
|
20241113,094600,1157525000,9790,9800,9810,9790,1314
|
|
20241113,094500,1144648260,9810,9830,9840,9810,3226
|
|
20241113,094400,1112951420,9830,9810,9840,9800,5191
|
|
20241113,094300,1061920770,9800,9780,9820,9780,7117
|
|
20241113,094200,992181600,9780,9750,9780,9750,1633
|
|
20241113,094100,976231650,9750,9730,9750,9720,1059
|
|
20241113,094000,965907470,9730,9740,9740,9720,265
|
|
20241113,093900,963330630,9740,9750,9750,9730,471
|
|
20241113,093800,958743730,9750,9770,9780,9750,697
|
|
20241113,093700,951940250,9780,9780,9780,9780,251
|
|
20241113,093600,949485470,9780,9790,9790,9770,296
|
|
20241113,093500,946590390,9770,9730,9790,9720,4931
|
|
20241113,093400,898554060,9730,9750,9750,9730,2393
|
|
20241113,093300,875239340,9750,9730,9750,9730,219
|
|
20241113,093200,873107370,9740,9690,9770,9690,6661
|
|
20241113,093100,808374680,9680,9640,9690,9640,6195
|
|
20241113,093000,748599880,9650,9650,9680,9650,16973
|
|
20241113,092900,584792900,9650,9620,9650,9610,906
|
|
20241113,092800,576067780,9620,9640,9640,9610,1093
|
|
20241113,092700,565550940,9620,9660,9660,9620,2217
|
|
20241113,092600,544190240,9660,9660,9690,9660,747
|
|
20241113,092500,536967950,9660,9660,9660,9650,506
|
|
20241113,092400,532081360,9660,9660,9670,9660,406
|
|
20241113,092300,528158890,9700,9670,9700,9650,1100
|
|
20241113,092200,517520340,9680,9700,9710,9680,280
|
|
20241113,092100,514803510,9710,9650,9730,9650,2096
|
|
20241113,092000,494479390,9650,9640,9650,9630,2754
|
|
20241113,091900,467940450,9630,9650,9650,9630,844
|
|
20241113,091800,459805340,9630,9680,9720,9620,1366
|
|
20241113,091700,446641190,9680,9720,9740,9670,2604
|
|
20241113,091600,421400270,9740,9750,9780,9720,686
|
|
20241113,091500,414718890,9750,9730,9760,9730,587
|
|
20241113,091400,408999800,9730,9740,9780,9730,1762
|
|
20241113,091300,391836780,9740,9770,9790,9740,1551
|
|
20241113,091200,376706350,9770,9760,9800,9720,1519
|
|
20241113,091100,361863300,9760,9730,9760,9730,375
|
|
20241113,091000,358210820,9740,9770,9770,9740,1170
|
|
20241113,090900,346801220,9800,9760,9800,9750,827
|
|
20241113,090800,338730660,9770,9820,9820,9760,2069
|
|
20241113,090700,318478350,9820,9810,9820,9800,1514
|
|
20241113,090600,303623250,9810,9850,9850,9800,4812
|
|
20241113,090500,256388410,9850,9840,9850,9820,2702
|
|
20241113,090400,229814370,9840,9850,9860,9810,2182
|
|
20241113,090300,208323310,9860,9790,9860,9790,3648
|
|
20241113,090200,172518600,9770,9750,9820,9750,4143
|
|
20241113,090100,131968610,9840,9680,9850,9670,3390
|
|
20241113,090000,98967790,9690,9550,9690,9550,10352
|