590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,184600,8395596780,17390,17390,17390,17390,0
|
|
20241112,184500,8395596780,17390,17390,17390,17390,0
|
|
20241112,184400,8395596780,17390,17390,17390,17390,0
|
|
20241112,184300,8395596780,17390,17390,17390,17390,0
|
|
20241112,184200,8395596780,17390,17390,17390,17390,0
|
|
20241112,184100,8395596780,17390,17390,17390,17390,0
|
|
20241112,184000,8395596780,17390,17390,17390,17390,0
|
|
20241112,183900,8395596780,17390,17390,17390,17390,0
|
|
20241112,183800,8395596780,17390,17390,17390,17390,0
|
|
20241112,183700,8395596780,17390,17390,17390,17390,0
|
|
20241112,183600,8395596780,17390,17390,17390,17390,0
|
|
20241112,183500,8395596780,17390,17390,17390,17390,0
|
|
20241112,183400,8395596780,17390,17390,17390,17390,0
|
|
20241112,183300,8395596780,17390,17390,17390,17390,0
|
|
20241112,183200,8395596780,17390,17390,17390,17390,0
|
|
20241112,183100,8395596780,17390,17390,17390,17390,0
|
|
20241112,183000,8395596780,17390,17390,17390,17390,0
|
|
20241112,182900,8395596780,17390,17390,17390,17390,0
|
|
20241112,182800,8395596780,17390,17390,17390,17390,0
|
|
20241112,182700,8395596780,17390,17390,17390,17390,0
|
|
20241112,182600,8395596780,17390,17390,17390,17390,0
|
|
20241112,182500,8395596780,17390,17390,17390,17390,0
|
|
20241112,182400,8395596780,17390,17390,17390,17390,0
|
|
20241112,182300,8395596780,17390,17390,17390,17390,0
|
|
20241112,182200,8395596780,17390,17390,17390,17390,0
|
|
20241112,182100,8395596780,17390,17390,17390,17390,0
|
|
20241112,182000,8395596780,17390,17390,17390,17390,0
|
|
20241112,181900,8395596780,17390,17390,17390,17390,0
|
|
20241112,181800,8395596780,17390,17390,17390,17390,0
|
|
20241112,181700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,181600,8395596780,17390,17390,17390,17390,0
|
|
20241112,181500,8395596780,17390,17390,17390,17390,0
|
|
20241112,181400,8395596780,17390,17390,17390,17390,0
|
|
20241112,181300,8395596780,17390,17390,17390,17390,0
|
|
20241112,181200,8395596780,17390,17390,17390,17390,0
|
|
20241112,181100,8395596780,17390,17390,17390,17390,0
|
|
20241112,181000,8395596780,17390,17390,17390,17390,0
|
|
20241112,180900,8395596780,17390,17390,17390,17390,0
|
|
20241112,180800,8395596780,17390,17390,17390,17390,0
|
|
20241112,180700,8395596780,17390,17390,17390,17390,0
|
|
20241112,180600,8395596780,17390,17390,17390,17390,0
|
|
20241112,180500,8395596780,17390,17390,17390,17390,0
|
|
20241112,180400,8395596780,17390,17390,17390,17390,0
|
|
20241112,180300,8395596780,17390,17390,17390,17390,0
|
|
20241112,180200,8395596780,17390,17390,17390,17390,0
|
|
20241112,180100,8395596780,17390,17390,17390,17390,0
|
|
20241112,180000,8395596780,17390,17390,17390,17390,0
|
|
20241112,175900,8395596780,17390,17390,17390,17390,0
|
|
20241112,175800,8395596780,17390,17390,17390,17390,0
|
|
20241112,175700,8395596780,17390,17390,17390,17390,0
|
|
20241112,175600,8395596780,17390,17390,17390,17390,0
|
|
20241112,175500,8395596780,17390,17390,17390,17390,0
|
|
20241112,175400,8395596780,17390,17390,17390,17390,0
|
|
20241112,175300,8395596780,17390,17390,17390,17390,0
|
|
20241112,175200,8395596780,17390,17390,17390,17390,0
|
|
20241112,175100,8395596780,17390,17390,17390,17390,0
|
|
20241112,175000,8395596780,17390,17390,17390,17390,0
|
|
20241112,174900,8395596780,17390,17390,17390,17390,0
|
|
20241112,174800,8395596780,17390,17390,17390,17390,0
|
|
20241112,174700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,174600,8395596780,17390,17390,17390,17390,0
|
|
20241112,174500,8395596780,17390,17390,17390,17390,0
|
|
20241112,174400,8395596780,17390,17390,17390,17390,0
|
|
20241112,174300,8395596780,17390,17390,17390,17390,0
|
|
20241112,174200,8395596780,17390,17390,17390,17390,0
|
|
20241112,174100,8395596780,17390,17390,17390,17390,0
|
|
20241112,174000,8395596780,17390,17390,17390,17390,0
|
|
20241112,173900,8395596780,17390,17390,17390,17390,0
|
|
20241112,173800,8395596780,17390,17390,17390,17390,0
|
|
20241112,173700,8395596780,17390,17390,17390,17390,0
|
|
20241112,173600,8395596780,17390,17390,17390,17390,0
|
|
20241112,173500,8395596780,17390,17390,17390,17390,0
|
|
20241112,173400,8395596780,17390,17390,17390,17390,0
|
|
20241112,173300,8395596780,17390,17390,17390,17390,0
|
|
20241112,173200,8395596780,17390,17390,17390,17390,0
|
|
20241112,173100,8395596780,17390,17390,17390,17390,0
|
|
20241112,173000,8395596780,17390,17390,17390,17390,0
|
|
20241112,172900,8395596780,17390,17390,17390,17390,0
|
|
20241112,172800,8395596780,17390,17390,17390,17390,0
|
|
20241112,172700,8395596780,17390,17390,17390,17390,0
|
|
20241112,172600,8395596780,17390,17390,17390,17390,0
|
|
20241112,172500,8395596780,17390,17390,17390,17390,0
|
|
20241112,172400,8395596780,17390,17390,17390,17390,0
|
|
20241112,172300,8395596780,17390,17390,17390,17390,0
|
|
20241112,172200,8395596780,17390,17390,17390,17390,0
|
|
20241112,172100,8395596780,17390,17390,17390,17390,0
|
|
20241112,172000,8395596780,17390,17390,17390,17390,0
|
|
20241112,171900,8395596780,17390,17390,17390,17390,0
|
|
20241112,171800,8395596780,17390,17390,17390,17390,0
|
|
20241112,171700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,171600,8395596780,17390,17390,17390,17390,0
|
|
20241112,171500,8395596780,17390,17390,17390,17390,0
|
|
20241112,171400,8395596780,17390,17390,17390,17390,0
|
|
20241112,171300,8395596780,17390,17390,17390,17390,0
|
|
20241112,171200,8395596780,17390,17390,17390,17390,0
|
|
20241112,171100,8395596780,17390,17390,17390,17390,0
|
|
20241112,171000,8395596780,17390,17390,17390,17390,0
|
|
20241112,170900,8395596780,17390,17390,17390,17390,0
|
|
20241112,170800,8395596780,17390,17390,17390,17390,0
|
|
20241112,170700,8395596780,17390,17390,17390,17390,0
|
|
20241112,170600,8395596780,17390,17390,17390,17390,0
|
|
20241112,170500,8395596780,17390,17390,17390,17390,0
|
|
20241112,170400,8395596780,17390,17390,17390,17390,0
|
|
20241112,170300,8395596780,17390,17390,17390,17390,0
|
|
20241112,170200,8395596780,17390,17390,17390,17390,0
|
|
20241112,170100,8395596780,17390,17390,17390,17390,0
|
|
20241112,170000,8395596780,17390,17390,17390,17390,0
|
|
20241112,165900,8395596780,17390,17390,17390,17390,0
|
|
20241112,165800,8395596780,17390,17390,17390,17390,0
|
|
20241112,165700,8395596780,17390,17390,17390,17390,0
|
|
20241112,165600,8395596780,17390,17390,17390,17390,0
|
|
20241112,165500,8395596780,17390,17390,17390,17390,0
|
|
20241112,165400,8395596780,17390,17390,17390,17390,0
|
|
20241112,165300,8395596780,17390,17390,17390,17390,0
|
|
20241112,165200,8395596780,17390,17390,17390,17390,0
|
|
20241112,165100,8395596780,17390,17390,17390,17390,0
|
|
20241112,165000,8395596780,17390,17390,17390,17390,0
|
|
20241112,164900,8395596780,17390,17390,17390,17390,0
|
|
20241112,164800,8395596780,17390,17390,17390,17390,0
|
|
20241112,164700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,164600,8395596780,17390,17390,17390,17390,0
|
|
20241112,164500,8395596780,17390,17390,17390,17390,0
|
|
20241112,164400,8395596780,17390,17390,17390,17390,0
|
|
20241112,164300,8395596780,17390,17390,17390,17390,0
|
|
20241112,164200,8395596780,17390,17390,17390,17390,0
|
|
20241112,164100,8395596780,17390,17390,17390,17390,0
|
|
20241112,164000,8395596780,17390,17390,17390,17390,0
|
|
20241112,163900,8395596780,17390,17390,17390,17390,0
|
|
20241112,163800,8395596780,17390,17390,17390,17390,0
|
|
20241112,163700,8395596780,17390,17390,17390,17390,0
|
|
20241112,163600,8395596780,17390,17390,17390,17390,0
|
|
20241112,163500,8395596780,17390,17390,17390,17390,0
|
|
20241112,163400,8395596780,17390,17390,17390,17390,0
|
|
20241112,163300,8395596780,17390,17390,17390,17390,0
|
|
20241112,163200,8395596780,17390,17390,17390,17390,0
|
|
20241112,163100,8395596780,17390,17390,17390,17390,0
|
|
20241112,163000,8395596780,17390,17390,17390,17390,0
|
|
20241112,162900,8395596780,17390,17390,17390,17390,0
|
|
20241112,162800,8395596780,17390,17390,17390,17390,0
|
|
20241112,162700,8395596780,17390,17390,17390,17390,0
|
|
20241112,162600,8395596780,17390,17390,17390,17390,0
|
|
20241112,162500,8395596780,17390,17390,17390,17390,0
|
|
20241112,162400,8395596780,17390,17390,17390,17390,0
|
|
20241112,162300,8395596780,17390,17390,17390,17390,0
|
|
20241112,162200,8395596780,17390,17390,17390,17390,0
|
|
20241112,162100,8395596780,17390,17390,17390,17390,0
|
|
20241112,162000,8395596780,17390,17390,17390,17390,0
|
|
20241112,161900,8395596780,17390,17390,17390,17390,0
|
|
20241112,161800,8395596780,17390,17390,17390,17390,0
|
|
20241112,161700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,161600,8395596780,17390,17390,17390,17390,0
|
|
20241112,161500,8395596780,17390,17390,17390,17390,0
|
|
20241112,161400,8395596780,17390,17390,17390,17390,0
|
|
20241112,161300,8395596780,17390,17390,17390,17390,0
|
|
20241112,161200,8395596780,17390,17390,17390,17390,0
|
|
20241112,161100,8395596780,17390,17390,17390,17390,0
|
|
20241112,161000,8395596780,17390,17390,17390,17390,0
|
|
20241112,160900,8395596780,17390,17390,17390,17390,0
|
|
20241112,160800,8395596780,17390,17390,17390,17390,0
|
|
20241112,160700,8395596780,17390,17390,17390,17390,0
|
|
20241112,160600,8395596780,17390,17390,17390,17390,0
|
|
20241112,160500,8395596780,17390,17390,17390,17390,0
|
|
20241112,160400,8395596780,17390,17390,17390,17390,0
|
|
20241112,160300,8395596780,17390,17390,17390,17390,0
|
|
20241112,160200,8395596780,17390,17390,17390,17390,0
|
|
20241112,160100,8395596780,17390,17390,17390,17390,0
|
|
20241112,160000,8395596780,17390,17390,17390,17390,0
|
|
20241112,155900,8395596780,17390,17390,17390,17390,0
|
|
20241112,155800,8395596780,17390,17390,17390,17390,0
|
|
20241112,155700,8395596780,17390,17390,17390,17390,0
|
|
20241112,155600,8395596780,17390,17390,17390,17390,0
|
|
20241112,155500,8395596780,17390,17390,17390,17390,0
|
|
20241112,155400,8395596780,17390,17390,17390,17390,0
|
|
20241112,155300,8395596780,17390,17390,17390,17390,0
|
|
20241112,155200,8395596780,17390,17390,17390,17390,0
|
|
20241112,155100,8395596780,17390,17390,17390,17390,0
|
|
20241112,155000,8395596780,17390,17390,17390,17390,0
|
|
20241112,154900,8395596780,17390,17390,17390,17390,0
|
|
20241112,154800,8395596780,17390,17390,17390,17390,0
|
|
20241112,154700,8395596780,17390,17390,17390,17390,27367
|
|
20241112,154600,8395596780,17390,17390,17390,17390,0
|
|
20241112,154500,8395596780,17390,17390,17390,17390,0
|
|
20241112,154400,8395596780,17390,17390,17390,17390,0
|
|
20241112,154300,8395596780,17390,17390,17390,17390,0
|
|
20241112,154200,8395596780,17390,17390,17390,17390,0
|
|
20241112,154100,8395596780,17390,17390,17390,17390,0
|
|
20241112,154000,8395596780,17390,17390,17390,17390,0
|
|
20241112,153900,8395596780,17390,17390,17390,17390,0
|
|
20241112,153800,8395596780,17390,17390,17390,17390,0
|
|
20241112,153700,8395596780,17390,17390,17390,17390,0
|
|
20241112,153600,8395596780,17390,17390,17390,17390,0
|
|
20241112,153500,8395596780,17390,17390,17390,17390,0
|
|
20241112,153400,8395596780,17390,17390,17390,17390,0
|
|
20241112,153300,8395596780,17390,17390,17390,17390,0
|
|
20241112,153200,8395596780,17390,17390,17390,17390,0
|
|
20241112,153100,8395596780,17390,17390,17390,17390,0
|
|
20241112,153000,8395596780,17390,17390,17390,17390,27367
|
|
20241112,152900,7919684650,17320,17320,17320,17320,0
|
|
20241112,152800,7919684650,17320,17320,17320,17320,0
|
|
20241112,152700,7919684650,17320,17320,17320,17320,0
|
|
20241112,152600,7919684650,17320,17320,17320,17320,0
|
|
20241112,152500,7919684650,17320,17320,17320,17320,0
|
|
20241112,152400,7919684650,17320,17320,17320,17320,0
|
|
20241112,152300,7919684650,17320,17320,17320,17320,0
|
|
20241112,152200,7919684650,17320,17320,17320,17320,0
|
|
20241112,152100,7919684650,17320,17320,17320,17320,0
|
|
20241112,152000,7919684650,17320,17320,17320,17320,0
|
|
20241112,151900,7919684650,17320,17340,17350,17320,1578
|
|
20241112,151800,7892335190,17330,17360,17360,17330,1593
|
|
20241112,151700,7864702900,17350,17330,17360,17330,445
|
|
20241112,151600,7856986740,17340,17300,17340,17300,417
|
|
20241112,151500,7849765150,17300,17310,17340,17300,1518
|
|
20241112,151400,7823486580,17300,17310,17320,17300,1267
|
|
20241112,151300,7801557000,17310,17340,17340,17310,1394
|
|
20241112,151200,7777412970,17320,17320,17350,17320,773
|
|
20241112,151100,7764020480,17320,17330,17360,17320,1280
|
|
20241112,151000,7741840650,17320,17360,17360,17320,431
|
|
20241112,150900,7734367300,17360,17320,17360,17320,977
|
|
20241112,150800,7717426860,17310,17330,17340,17310,824
|
|
20241112,150700,7703152330,17340,17340,17350,17320,623
|
|
20241112,150600,7692350990,17350,17350,17360,17340,937
|
|
20241112,150500,7676097780,17350,17360,17360,17340,410
|
|
20241112,150400,7668985640,17360,17350,17370,17340,707
|
|
20241112,150300,7656721750,17350,17350,17360,17340,470
|
|
20241112,150200,7648567350,17340,17350,17370,17340,684
|
|
20241112,150100,7636699050,17350,17350,17360,17340,368
|
|
20241112,150000,7630316220,17350,17370,17380,17350,505
|
|
20241112,145900,7621552350,17340,17350,17380,17340,1538
|
|
20241112,145800,7594859410,17350,17340,17360,17330,2172
|
|
20241112,145700,7557192080,17340,17350,17350,17320,2062
|
|
20241112,145600,7521448940,17350,17370,17380,17330,6751
|
|
20241112,145500,7404361800,17370,17370,17380,17360,548
|
|
20241112,145400,7394839960,17370,17360,17370,17340,1240
|
|
20241112,145300,7373320580,17360,17350,17370,17340,553
|
|
20241112,145200,7363722810,17340,17350,17380,17340,648
|
|
20241112,145100,7352477170,17350,17350,17380,17350,479
|
|
20241112,145000,7344161410,17340,17350,17390,17340,737
|
|
20241112,144900,7331374910,17340,17350,17360,17340,644
|
|
20241112,144800,7320202190,17360,17360,17390,17350,466
|
|
20241112,144700,7312112260,17350,17360,17380,17350,307
|
|
20241112,144600,7306782160,17380,17340,17380,17340,724
|
|
20241112,144500,7294223170,17340,17360,17360,17340,856
|
|
20241112,144400,7279370290,17360,17350,17380,17350,423
|
|
20241112,144300,7272030440,17360,17380,17380,17350,1401
|
|
20241112,144200,7247720140,17380,17350,17380,17350,2626
|
|
20241112,144100,7202134590,17350,17350,17360,17350,328
|
|
20241112,144000,7196443280,17350,17360,17370,17350,778
|
|
20241112,143900,7182942260,17350,17360,17380,17350,878
|
|
20241112,143800,7167700050,17360,17360,17390,17350,498
|
|
20241112,143700,7159053680,17350,17360,17360,17350,617
|
|
20241112,143600,7148344820,17390,17360,17390,17360,858
|
|
20241112,143500,7133441850,17380,17370,17380,17360,594
|
|
20241112,143400,7123125120,17370,17360,17400,17360,435
|
|
20241112,143300,7115559730,17370,17370,17420,17360,2061
|
|
20241112,143200,7079709840,17420,17380,17420,17370,1193
|
|
20241112,143100,7058970540,17430,17420,17430,17360,646
|
|
20241112,143000,7047729870,17430,17360,17430,17360,454
|
|
20241112,142900,7039825960,17430,17360,17430,17360,1101
|
|
20241112,142800,7020684880,17360,17360,17400,17360,935
|
|
20241112,142700,7004437970,17370,17370,17380,17360,859
|
|
20241112,142600,6989522090,17370,17370,17430,17370,1545
|
|
20241112,142500,6962670110,17370,17390,17430,17360,768
|
|
20241112,142400,6949317960,17390,17370,17390,17370,738
|
|
20241112,142300,6936490400,17390,17400,17410,17370,1856
|
|
20241112,142200,6904224830,17400,17380,17420,17380,429
|
|
20241112,142100,6896759750,17420,17410,17420,17380,656
|
|
20241112,142000,6885346150,17420,17380,17440,17380,437
|
|
20241112,141900,6877740390,17440,17410,17450,17380,1278
|
|
20241112,141800,6855472370,17430,17380,17440,17380,517
|
|
20241112,141700,6846466650,17380,17420,17440,17380,728
|
|
20241112,141600,6833793800,17390,17390,17440,17380,728
|
|
20241112,141500,6821121870,17390,17430,17440,17380,592
|
|
20241112,141400,6810816470,17430,17370,17440,17370,728
|
|
20241112,141300,6798146240,17430,17430,17450,17370,1387
|
|
20241112,141200,6773985270,17430,17380,17430,17360,606
|
|
20241112,141100,6763449480,17380,17370,17420,17370,807
|
|
20241112,141000,6749415490,17370,17370,17380,17360,410
|
|
20241112,140900,6742291760,17380,17370,17390,17370,425
|
|
20241112,140800,6734902530,17410,17360,17430,17360,506
|
|
20241112,140700,6726104410,17360,17380,17400,17360,588
|
|
20241112,140600,6715886320,17430,17360,17430,17350,871
|
|
20241112,140500,6700748210,17360,17400,17420,17340,558
|
|
20241112,140400,6691049040,17340,17360,17400,17340,642
|
|
20241112,140300,6679896640,17380,17400,17400,17350,783
|
|
20241112,140200,6666282370,17340,17350,17400,17340,870
|
|
20241112,140100,6651182790,17400,17340,17400,17340,515
|
|
20241112,140000,6642231020,17390,17340,17390,17340,651
|
|
20241112,135900,6630928230,17380,17350,17390,17340,670
|
|
20241112,135800,6619298880,17390,17350,17390,17350,791
|
|
20241112,135700,6605564760,17350,17360,17400,17330,972
|
|
20241112,135600,6588673470,17340,17340,17400,17330,323
|
|
20241112,135500,6583072160,17400,17320,17400,17320,468
|
|
20241112,135400,6574940670,17390,17360,17390,17310,749
|
|
20241112,135300,6561955240,17370,17320,17370,17300,531
|
|
20241112,135200,6552749740,17360,17320,17370,17310,1882
|
|
20241112,135100,6520155210,17390,17380,17400,17310,562
|
|
20241112,135000,6510393010,17310,17350,17420,17310,3214
|
|
20241112,134900,6454699300,17390,17380,17390,17330,1235
|
|
20241112,134800,6433276030,17380,17340,17390,17340,561
|
|
20241112,134700,6423535390,17390,17380,17390,17340,602
|
|
20241112,134600,6413083410,17390,17390,17390,17340,893
|
|
20241112,134500,6397577160,17390,17380,17400,17340,440
|
|
20241112,134400,6389934920,17350,17390,17400,17350,780
|
|
20241112,134300,6376387460,17380,17350,17410,17340,418
|
|
20241112,134200,6369130470,17350,17370,17430,17340,831
|
|
20241112,134100,6354706990,17370,17350,17420,17350,1049
|
|
20241112,134000,6336475570,17350,17370,17440,17350,1488
|
|
20241112,133900,6310623530,17420,17360,17420,17360,829
|
|
20241112,133800,6296208530,17370,17360,17410,17350,1448
|
|
20241112,133700,6271063850,17410,17380,17410,17360,980
|
|
20241112,133600,6254031010,17370,17390,17410,17370,1209
|
|
20241112,133500,6233005300,17400,17410,17430,17390,1079
|
|
20241112,133400,6214225160,17430,17400,17430,17400,457
|
|
20241112,133300,6206266710,17400,17410,17420,17400,297
|
|
20241112,133200,6201097400,17400,17440,17450,17400,4122
|
|
20241112,133100,6129296630,17440,17420,17450,17420,398
|
|
20241112,133000,6122355380,17440,17420,17450,17410,443
|
|
20241112,132900,6114636250,17440,17410,17450,17410,850
|
|
20241112,132800,6099816000,17410,17440,17460,17410,312
|
|
20241112,132700,6094377510,17450,17450,17450,17400,1113
|
|
20241112,132600,6074985070,17410,17410,17470,17400,836
|
|
20241112,132500,6060416190,17480,17410,17480,17400,1300
|
|
20241112,132400,6037737030,17470,17420,17470,17400,354
|
|
20241112,132300,6031565700,17470,17460,17480,17400,748
|
|
20241112,132200,6018511950,17460,17400,17480,17400,836
|
|
20241112,132100,6003946870,17450,17410,17450,17390,365
|
|
20241112,132000,5997584740,17440,17400,17450,17390,429
|
|
20241112,131900,5990108690,17400,17430,17450,17400,2374
|
|
20241112,131800,5948784150,17430,17430,17440,17420,1172
|
|
20241112,131700,5928352410,17430,17450,17470,17430,1205
|
|
20241112,131600,5907326390,17450,17500,17520,17450,5195
|
|
20241112,131500,5816536450,17530,17490,17530,17490,496
|
|
20241112,131400,5807857010,17490,17510,17530,17490,1062
|
|
20241112,131300,5789266630,17510,17510,17530,17510,268
|
|
20241112,131200,5784572340,17510,17510,17530,17500,508
|
|
20241112,131100,5775679840,17550,17520,17550,17500,1145
|
|
20241112,131000,5755626850,17530,17530,17550,17520,645
|
|
20241112,130900,5744318530,17530,17540,17550,17520,450
|
|
20241112,130800,5736429640,17530,17550,17550,17530,553
|
|
20241112,130700,5726728330,17550,17550,17590,17540,964
|
|
20241112,130600,5709802710,17570,17540,17570,17540,422
|
|
20241112,130500,5702392990,17570,17550,17590,17540,718
|
|
20241112,130400,5689777220,17580,17550,17590,17540,240
|
|
20241112,130300,5685564990,17560,17580,17590,17540,986
|
|
20241112,130200,5668247020,17570,17530,17590,17530,660
|
|
20241112,130100,5656668090,17590,17530,17590,17530,600
|
|
20241112,130000,5646136070,17530,17520,17590,17520,298
|
|
20241112,125900,5640902470,17520,17590,17590,17520,1042
|
|
20241112,125800,5622621010,17530,17590,17590,17520,368
|
|
20241112,125700,5616162290,17580,17530,17580,17520,520
|
|
20241112,125600,5607036700,17580,17560,17580,17510,344
|
|
20241112,125500,5600998670,17580,17530,17590,17510,813
|
|
20241112,125400,5586740240,17530,17530,17540,17510,978
|
|
20241112,125300,5569606840,17540,17540,17590,17520,674
|
|
20241112,125200,5557788620,17540,17560,17600,17530,499
|
|
20241112,125100,5549024310,17600,17520,17600,17520,896
|
|
20241112,125000,5533305960,17530,17530,17540,17520,358
|
|
20241112,124900,5527030550,17530,17560,17560,17520,928
|
|
20241112,124800,5510742600,17600,17560,17600,17560,477
|
|
20241112,124700,5502362340,17580,17570,17580,17560,845
|
|
20241112,124600,5487512330,17570,17590,17600,17570,810
|
|
20241112,124500,5473267440,17590,17600,17630,17590,373
|
|
20241112,124400,5466700890,17600,17610,17630,17590,1391
|
|
20241112,124300,5442206470,17610,17600,17660,17600,442
|
|
20241112,124200,5434417160,17610,17610,17660,17600,1367
|
|
20241112,124100,5410334170,17660,17610,17660,17610,428
|
|
20241112,124000,5402788630,17610,17630,17660,17610,841
|
|
20241112,123900,5387958000,17640,17610,17650,17610,693
|
|
20241112,123800,5375735470,17600,17600,17650,17600,518
|
|
20241112,123700,5366610040,17650,17640,17660,17590,10382
|
|
20241112,123600,5183882280,17630,17660,17660,17630,1359
|
|
20241112,123500,5159915680,17660,17670,17670,17660,467
|
|
20241112,123400,5151665990,17680,17660,17680,17660,762
|
|
20241112,123300,5138205130,17670,17660,17680,17640,1126
|
|
20241112,123200,5118308830,17660,17670,17670,17630,868
|
|
20241112,123100,5102982430,17630,17660,17670,17630,358
|
|
20241112,123000,5096667370,17670,17630,17670,17620,723
|
|
20241112,122900,5083916260,17660,17630,17670,17630,339
|
|
20241112,122800,5077933710,17640,17620,17680,17610,474
|
|
20241112,122700,5069574320,17660,17660,17660,17630,428
|
|
20241112,122600,5062019790,17650,17610,17650,17610,670
|
|
20241112,122500,5050213790,17610,17610,17640,17610,733
|
|
20241112,122400,5037303680,17610,17620,17650,17610,1215
|
|
20241112,122300,5015898930,17620,17620,17630,17610,479
|
|
20241112,122200,5007458500,17620,17620,17650,17610,844
|
|
20241112,122100,4992585610,17610,17620,17640,17610,437
|
|
20241112,122000,4984884950,17620,17640,17650,17620,340
|
|
20241112,121900,4978889760,17630,17650,17650,17610,424
|
|
20241112,121800,4971417640,17650,17620,17650,17600,348
|
|
20241112,121700,4965285780,17620,17630,17640,17610,1201
|
|
20241112,121600,4944122340,17640,17650,17650,17630,303
|
|
20241112,121500,4938776310,17650,17640,17650,17640,486
|
|
20241112,121400,4930202480,17650,17650,17650,17640,582
|
|
20241112,121300,4919930510,17640,17670,17670,17640,639
|
|
20241112,121200,4908647700,17670,17650,17700,17640,478
|
|
20241112,121100,4900197170,17650,17690,17700,17650,580
|
|
20241112,121000,4889953900,17690,17680,17700,17650,959
|
|
20241112,120900,4873009540,17670,17700,17700,17660,1365
|
|
20241112,120800,4848892490,17700,17670,17700,17670,537
|
|
20241112,120700,4839391930,17700,17690,17700,17670,535
|
|
20241112,120600,4829930530,17700,17670,17700,17660,890
|
|
20241112,120500,4814196640,17670,17540,17700,17540,7507
|
|
20241112,120400,4681919500,17570,17560,17590,17540,1631
|
|
20241112,120300,4653264050,17570,17560,17570,17530,400
|
|
20241112,120200,4646242030,17540,17570,17580,17540,311
|
|
20241112,120100,4640778030,17580,17560,17580,17540,755
|
|
20241112,120000,4627523550,17560,17530,17570,17520,644
|
|
20241112,115900,4616225440,17570,17540,17570,17530,842
|
|
20241112,115800,4601455120,17550,17550,17570,17550,152
|
|
20241112,115700,4598785680,17560,17540,17570,17540,439
|
|
20241112,115600,4591082640,17560,17570,17570,17540,881
|
|
20241112,115500,4575614650,17560,17550,17580,17550,394
|
|
20241112,115400,4568693580,17570,17560,17580,17550,651
|
|
20241112,115300,4557264650,17560,17510,17560,17510,1901
|
|
20241112,115200,4523924940,17500,17500,17540,17490,3780
|
|
20241112,115100,4457744010,17500,17520,17540,17480,364
|
|
20241112,115000,4451366800,17530,17490,17540,17490,505
|
|
20241112,114900,4442532430,17520,17490,17540,17480,634
|
|
20241112,114800,4431433310,17480,17480,17540,17480,906
|
|
20241112,114700,4415573910,17510,17470,17540,17470,448
|
|
20241112,114600,4407737340,17540,17480,17540,17470,720
|
|
20241112,114500,4395146770,17490,17480,17550,17480,345
|
|
20241112,114400,4389104190,17480,17480,17540,17480,611
|
|
20241112,114300,4378416230,17490,17470,17530,17470,592
|
|
20241112,114200,4368062270,17510,17470,17530,17460,871
|
|
20241112,114100,4352838790,17470,17500,17520,17470,648
|
|
20241112,114000,4341509120,17510,17480,17510,17460,200
|
|
20241112,113900,4338012890,17500,17510,17540,17470,1654
|
|
20241112,113800,4309080580,17510,17500,17540,17490,603
|
|
20241112,113700,4298524250,17530,17500,17540,17490,633
|
|
20241112,113600,4287446780,17530,17510,17550,17490,1094
|
|
20241112,113500,4268298820,17510,17520,17550,17500,760
|
|
20241112,113400,4254985090,17550,17540,17550,17510,903
|
|
20241112,113300,4239151240,17540,17540,17550,17540,353
|
|
20241112,113200,4232958400,17550,17560,17560,17540,402
|
|
20241112,113100,4225904890,17560,17510,17560,17510,1201
|
|
20241112,113000,4204841280,17550,17520,17550,17500,1372
|
|
20241112,112900,4180794710,17530,17540,17540,17510,1065
|
|
20241112,112800,4162131800,17530,17540,17550,17530,288
|
|
20241112,112700,4157081590,17530,17540,17550,17530,483
|
|
20241112,112600,4148609880,17540,17510,17550,17510,386
|
|
20241112,112500,4141838450,17540,17520,17540,17510,699
|
|
20241112,112400,4129587900,17510,17510,17530,17510,639
|
|
20241112,112300,4118391670,17510,17510,17520,17500,337
|
|
20241112,112200,4112491000,17510,17500,17530,17500,1033
|
|
20241112,112100,4094398330,17500,17510,17520,17500,447
|
|
20241112,112000,4086573130,17510,17510,17520,17500,226
|
|
20241112,111900,4082615790,17520,17520,17520,17510,372
|
|
20241112,111800,4076100990,17510,17510,17520,17510,267
|
|
20241112,111700,4071424480,17510,17500,17520,17500,385
|
|
20241112,111600,4064682700,17510,17530,17540,17510,246
|
|
20241112,111500,4060372410,17530,17510,17540,17510,727
|
|
20241112,111400,4047632740,17500,17530,17530,17500,331
|
|
20241112,111300,4041835240,17520,17490,17520,17490,283
|
|
20241112,111200,4036884510,17490,17510,17510,17490,468
|
|
20241112,111100,4028697110,17520,17500,17520,17500,227
|
|
20241112,111000,4024724300,17510,17500,17510,17500,573
|
|
20241112,110900,4014696280,17510,17530,17530,17510,813
|
|
20241112,110800,4000452230,17540,17520,17540,17500,1620
|
|
20241112,110700,3972080790,17530,17520,17530,17490,820
|
|
20241112,110600,3957727110,17530,17530,17530,17520,479
|
|
20241112,110500,3949334570,17530,17530,17530,17520,452
|
|
20241112,110400,3941413480,17550,17490,17560,17490,2143
|
|
20241112,110300,3903891180,17480,17490,17500,17480,848
|
|
20241112,110200,3889054520,17500,17500,17510,17500,278
|
|
20241112,110100,3884189130,17510,17450,17510,17450,1099
|
|
20241112,110000,3864973430,17450,17450,17450,17440,324
|
|
20241112,105900,3859320710,17450,17460,17460,17450,872
|
|
20241112,105800,3844099250,17450,17440,17450,17430,679
|
|
20241112,105700,3832258130,17450,17450,17460,17450,358
|
|
20241112,105600,3826010880,17460,17460,17460,17450,703
|
|
20241112,105500,3813741610,17450,17470,17480,17450,1860
|
|
20241112,105400,3781248660,17470,17470,17480,17470,391
|
|
20241112,105300,3774417420,17470,17470,17480,17470,861
|
|
20241112,105200,3759371190,17470,17470,17480,17470,354
|
|
20241112,105100,3753185070,17480,17480,17480,17470,351
|
|
20241112,105000,3747050590,17480,17480,17490,17470,239
|
|
20241112,104900,3742873590,17470,17480,17490,17470,1007
|
|
20241112,104800,3725273970,17470,17480,17500,17460,1789
|
|
20241112,104700,3694018240,17490,17490,17510,17460,777
|
|
20241112,104600,3680437740,17490,17530,17530,17470,1550
|
|
20241112,104500,3653307740,17540,17570,17590,17540,285
|
|
20241112,104400,3648304840,17560,17600,17610,17550,2194
|
|
20241112,104300,3609718900,17590,17600,17600,17590,779
|
|
20241112,104200,3596012270,17600,17570,17620,17570,1469
|
|
20241112,104100,3570173640,17570,17550,17580,17550,1319
|
|
20241112,104000,3547008870,17550,17500,17570,17500,3278
|
|
20241112,103900,3489562800,17490,17460,17510,17450,2978
|
|
20241112,103800,3437483150,17460,17460,17470,17440,606
|
|
20241112,103700,3426902190,17460,17440,17460,17430,402
|
|
20241112,103600,3419890060,17440,17450,17460,17430,789
|
|
20241112,103500,3406125690,17460,17480,17490,17440,2633
|
|
20241112,103400,3360156010,17500,17480,17510,17460,8304
|
|
20241112,103300,3214883470,17480,17460,17490,17440,5251
|
|
20241112,103200,3123170350,17460,17460,17470,17450,1802
|
|
20241112,103100,3091707470,17460,17450,17460,17440,1039
|
|
20241112,103000,3073573030,17450,17460,17470,17440,1333
|
|
20241112,102900,3050296160,17450,17390,17470,17390,3951
|
|
20241112,102800,2981443140,17400,17390,17400,17380,820
|
|
20241112,102700,2967184670,17390,17360,17400,17360,166
|
|
20241112,102600,2964298100,17380,17380,17380,17350,1281
|
|
20241112,102500,2942056620,17370,17360,17380,17350,145
|
|
20241112,102400,2939538640,17360,17380,17380,17350,1136
|
|
20241112,102300,2919813420,17390,17400,17410,17390,1143
|
|
20241112,102200,2899927660,17390,17350,17400,17350,1428
|
|
20241112,102100,2875113030,17380,17300,17380,17300,1515
|
|
20241112,102000,2848819270,17300,17370,17380,17300,907
|
|
20241112,101900,2833076790,17370,17360,17390,17340,624
|
|
20241112,101800,2822241160,17340,17320,17400,17270,6409
|
|
20241112,101700,2711353600,17310,17310,17320,17290,1949
|
|
20241112,101600,2677627490,17310,17300,17320,17300,560
|
|
20241112,101500,2667934550,17310,17300,17310,17300,778
|
|
20241112,101400,2654468430,17300,17310,17310,17300,415
|
|
20241112,101300,2647285800,17320,17340,17340,17310,910
|
|
20241112,101200,2631530440,17310,17320,17340,17310,319
|
|
20241112,101100,2626005930,17310,17330,17340,17310,757
|
|
20241112,101000,2612897120,17310,17320,17400,17300,3395
|
|
20241112,100900,2554089020,17310,17310,17320,17300,1278
|
|
20241112,100800,2531962340,17310,17300,17320,17280,1112
|
|
20241112,100700,2512717820,17310,17280,17310,17270,1227
|
|
20241112,100600,2491501550,17280,17280,17290,17270,1015
|
|
20241112,100500,2473958020,17280,17290,17300,17270,4777
|
|
20241112,100400,2391424750,17290,17300,17300,17290,1238
|
|
20241112,100300,2370014750,17300,17310,17310,17290,2027
|
|
20241112,100200,2334951760,17310,17310,17320,17310,134
|
|
20241112,100100,2332632070,17310,17310,17320,17310,1481
|
|
20241112,100000,2306992160,17310,17290,17310,17290,965
|
|
20241112,095900,2290300810,17290,17300,17310,17290,672
|
|
20241112,095800,2278680740,17300,17280,17300,17270,2041
|
|
20241112,095700,2243377330,17270,17280,17290,17270,2238
|
|
20241112,095600,2204701010,17290,17290,17300,17280,2565
|
|
20241112,095500,2160346190,17290,17300,17300,17280,2472
|
|
20241112,095400,2117600420,17290,17290,17300,17280,5231
|
|
20241112,095300,2027129700,17300,17330,17340,17290,6946
|
|
20241112,095200,1906901610,17340,17340,17340,17330,734
|
|
20241112,095100,1894179240,17340,17340,17340,17330,748
|
|
20241112,095000,1881213970,17340,17340,17350,17330,1544
|
|
20241112,094900,1854442880,17350,17330,17350,17330,628
|
|
20241112,094800,1843553190,17330,17320,17330,17320,551
|
|
20241112,094700,1834008910,17330,17320,17330,17320,428
|
|
20241112,094600,1826593940,17320,17340,17350,17310,4418
|
|
20241112,094500,1750046820,17340,17350,17350,17340,1551
|
|
20241112,094400,1723144950,17350,17420,17420,17350,5442
|
|
20241112,094300,1628608020,17420,17440,17450,17420,838
|
|
20241112,094200,1614004990,17450,17410,17450,17400,422
|
|
20241112,094100,1606656430,17400,17410,17410,17400,1709
|
|
20241112,094000,1576912570,17400,17410,17430,17400,652
|
|
20241112,093900,1565559970,17420,17440,17450,17410,740
|
|
20241112,093800,1552670570,17420,17440,17440,17400,360
|
|
20241112,093700,1546399780,17400,17400,17400,17390,938
|
|
20241112,093600,1530080580,17390,17400,17460,17390,2698
|
|
20241112,093500,1483136400,17410,17390,17410,17390,674
|
|
20241112,093400,1471411070,17380,17390,17390,17370,892
|
|
20241112,093300,1455906430,17380,17370,17390,17370,465
|
|
20241112,093200,1447827030,17370,17390,17390,17360,906
|
|
20241112,093100,1432090510,17370,17380,17400,17370,1268
|
|
20241112,093000,1410055690,17390,17380,17390,17380,360
|
|
20241112,092900,1403797640,17380,17400,17430,17380,1276
|
|
20241112,092800,1381601360,17400,17440,17450,17400,89
|
|
20241112,092700,1380050780,17440,17430,17450,17390,953
|
|
20241112,092600,1363436750,17380,17390,17410,17370,10250
|
|
20241112,092500,1185132670,17400,17440,17450,17400,1112
|
|
20241112,092400,1165747850,17440,17380,17440,17380,3204
|
|
20241112,092300,1109982700,17390,17410,17420,17380,3405
|
|
20241112,092200,1050723350,17410,17430,17430,17410,1309
|
|
20241112,092100,1027928040,17430,17440,17440,17420,1236
|
|
20241112,092000,1006388850,17440,17450,17480,17440,797
|
|
20241112,091900,992480150,17450,17440,17450,17430,647
|
|
20241112,091800,981195940,17440,17450,17450,17430,2005
|
|
20241112,091700,946224360,17460,17490,17490,17450,1002
|
|
20241112,091600,928722300,17490,17510,17510,17490,352
|
|
20241112,091500,922564700,17510,17480,17510,17460,3409
|
|
20241112,091400,862915870,17480,17450,17480,17430,553
|
|
20241112,091300,853267080,17450,17450,17460,17400,3148
|
|
20241112,091200,798445060,17460,17520,17520,17410,7983
|
|
20241112,091100,658921790,17520,17530,17530,17510,675
|
|
20241112,091000,647101160,17530,17550,17550,17510,1449
|
|
20241112,090900,621706760,17540,17560,17570,17540,2539
|
|
20241112,090800,577152570,17550,17560,17560,17540,1495
|
|
20241112,090700,550903720,17560,17520,17560,17510,3043
|
|
20241112,090600,497583500,17520,17540,17540,17510,3757
|
|
20241112,090500,431758210,17540,17540,17540,17510,3905
|
|
20241112,090400,363338130,17540,17590,17590,17530,2980
|
|
20241112,090300,310995020,17590,17620,17620,17560,924
|
|
20241112,090200,294745140,17590,17510,17610,17480,2805
|
|
20241112,090100,245565540,17520,17610,17620,17510,6541
|
|
20241112,090000,130507720,17620,17790,17790,17610,7355
|