636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,203200,1525859520,8790,8790,8790,8790,0
|
|
20241114,203100,1525859520,8790,8790,8790,8790,0
|
|
20241114,203000,1525859520,8790,8790,8790,8790,0
|
|
20241114,202900,1525859520,8790,8790,8790,8790,0
|
|
20241114,202800,1525859520,8790,8790,8790,8790,0
|
|
20241114,202700,1525859520,8790,8790,8790,8790,0
|
|
20241114,202600,1525859520,8790,8790,8790,8790,0
|
|
20241114,202500,1525859520,8790,8790,8790,8790,0
|
|
20241114,202400,1525859520,8790,8790,8790,8790,0
|
|
20241114,202300,1525859520,8790,8790,8790,8790,0
|
|
20241114,202200,1525859520,8790,8790,8790,8790,0
|
|
20241114,202100,1525859520,8790,8790,8790,8790,0
|
|
20241114,202000,1525859520,8790,8790,8790,8790,0
|
|
20241114,201900,1525859520,8790,8790,8790,8790,0
|
|
20241114,201800,1525859520,8790,8790,8790,8790,0
|
|
20241114,201700,1525859520,8790,8790,8790,8790,0
|
|
20241114,201600,1525859520,8790,8790,8790,8790,0
|
|
20241114,201500,1525859520,8790,8790,8790,8790,0
|
|
20241114,201400,1525859520,8790,8790,8790,8790,0
|
|
20241114,201300,1525859520,8790,8790,8790,8790,0
|
|
20241114,201200,1525859520,8790,8790,8790,8790,0
|
|
20241114,201100,1525859520,8790,8790,8790,8790,0
|
|
20241114,201000,1525859520,8790,8790,8790,8790,0
|
|
20241114,200900,1525859520,8790,8790,8790,8790,0
|
|
20241114,200800,1525859520,8790,8790,8790,8790,0
|
|
20241114,200700,1525859520,8790,8790,8790,8790,0
|
|
20241114,200600,1525859520,8790,8790,8790,8790,0
|
|
20241114,200500,1525859520,8790,8790,8790,8790,0
|
|
20241114,200400,1525859520,8790,8790,8790,8790,0
|
|
20241114,200300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,200200,1525859520,8790,8790,8790,8790,0
|
|
20241114,200100,1525859520,8790,8790,8790,8790,0
|
|
20241114,200000,1525859520,8790,8790,8790,8790,0
|
|
20241114,195900,1525859520,8790,8790,8790,8790,0
|
|
20241114,195800,1525859520,8790,8790,8790,8790,0
|
|
20241114,195700,1525859520,8790,8790,8790,8790,0
|
|
20241114,195600,1525859520,8790,8790,8790,8790,0
|
|
20241114,195500,1525859520,8790,8790,8790,8790,0
|
|
20241114,195400,1525859520,8790,8790,8790,8790,0
|
|
20241114,195300,1525859520,8790,8790,8790,8790,0
|
|
20241114,195200,1525859520,8790,8790,8790,8790,0
|
|
20241114,195100,1525859520,8790,8790,8790,8790,0
|
|
20241114,195000,1525859520,8790,8790,8790,8790,0
|
|
20241114,194900,1525859520,8790,8790,8790,8790,0
|
|
20241114,194800,1525859520,8790,8790,8790,8790,0
|
|
20241114,194700,1525859520,8790,8790,8790,8790,0
|
|
20241114,194600,1525859520,8790,8790,8790,8790,0
|
|
20241114,194500,1525859520,8790,8790,8790,8790,0
|
|
20241114,194400,1525859520,8790,8790,8790,8790,0
|
|
20241114,194300,1525859520,8790,8790,8790,8790,0
|
|
20241114,194200,1525859520,8790,8790,8790,8790,0
|
|
20241114,194100,1525859520,8790,8790,8790,8790,0
|
|
20241114,194000,1525859520,8790,8790,8790,8790,0
|
|
20241114,193900,1525859520,8790,8790,8790,8790,0
|
|
20241114,193800,1525859520,8790,8790,8790,8790,0
|
|
20241114,193700,1525859520,8790,8790,8790,8790,0
|
|
20241114,193600,1525859520,8790,8790,8790,8790,0
|
|
20241114,193500,1525859520,8790,8790,8790,8790,0
|
|
20241114,193400,1525859520,8790,8790,8790,8790,0
|
|
20241114,193300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,193200,1525859520,8790,8790,8790,8790,0
|
|
20241114,193100,1525859520,8790,8790,8790,8790,0
|
|
20241114,193000,1525859520,8790,8790,8790,8790,0
|
|
20241114,192900,1525859520,8790,8790,8790,8790,0
|
|
20241114,192800,1525859520,8790,8790,8790,8790,0
|
|
20241114,192700,1525859520,8790,8790,8790,8790,0
|
|
20241114,192600,1525859520,8790,8790,8790,8790,0
|
|
20241114,192500,1525859520,8790,8790,8790,8790,0
|
|
20241114,192400,1525859520,8790,8790,8790,8790,0
|
|
20241114,192300,1525859520,8790,8790,8790,8790,0
|
|
20241114,192200,1525859520,8790,8790,8790,8790,0
|
|
20241114,192100,1525859520,8790,8790,8790,8790,0
|
|
20241114,192000,1525859520,8790,8790,8790,8790,0
|
|
20241114,191900,1525859520,8790,8790,8790,8790,0
|
|
20241114,191800,1525859520,8790,8790,8790,8790,0
|
|
20241114,191700,1525859520,8790,8790,8790,8790,0
|
|
20241114,191600,1525859520,8790,8790,8790,8790,0
|
|
20241114,191500,1525859520,8790,8790,8790,8790,0
|
|
20241114,191400,1525859520,8790,8790,8790,8790,0
|
|
20241114,191300,1525859520,8790,8790,8790,8790,0
|
|
20241114,191200,1525859520,8790,8790,8790,8790,0
|
|
20241114,191100,1525859520,8790,8790,8790,8790,0
|
|
20241114,191000,1525859520,8790,8790,8790,8790,0
|
|
20241114,190900,1525859520,8790,8790,8790,8790,0
|
|
20241114,190800,1525859520,8790,8790,8790,8790,0
|
|
20241114,190700,1525859520,8790,8790,8790,8790,0
|
|
20241114,190600,1525859520,8790,8790,8790,8790,0
|
|
20241114,190500,1525859520,8790,8790,8790,8790,0
|
|
20241114,190400,1525859520,8790,8790,8790,8790,0
|
|
20241114,190300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,190200,1525859520,8790,8790,8790,8790,0
|
|
20241114,190100,1525859520,8790,8790,8790,8790,0
|
|
20241114,190000,1525859520,8790,8790,8790,8790,0
|
|
20241114,185900,1525859520,8790,8790,8790,8790,0
|
|
20241114,185800,1525859520,8790,8790,8790,8790,0
|
|
20241114,185700,1525859520,8790,8790,8790,8790,0
|
|
20241114,185600,1525859520,8790,8790,8790,8790,0
|
|
20241114,185500,1525859520,8790,8790,8790,8790,0
|
|
20241114,185400,1525859520,8790,8790,8790,8790,0
|
|
20241114,185300,1525859520,8790,8790,8790,8790,0
|
|
20241114,185200,1525859520,8790,8790,8790,8790,0
|
|
20241114,185100,1525859520,8790,8790,8790,8790,0
|
|
20241114,185000,1525859520,8790,8790,8790,8790,0
|
|
20241114,184900,1525859520,8790,8790,8790,8790,0
|
|
20241114,184800,1525859520,8790,8790,8790,8790,0
|
|
20241114,184700,1525859520,8790,8790,8790,8790,0
|
|
20241114,184600,1525859520,8790,8790,8790,8790,0
|
|
20241114,184500,1525859520,8790,8790,8790,8790,0
|
|
20241114,184400,1525859520,8790,8790,8790,8790,0
|
|
20241114,184300,1525859520,8790,8790,8790,8790,0
|
|
20241114,184200,1525859520,8790,8790,8790,8790,0
|
|
20241114,184100,1525859520,8790,8790,8790,8790,0
|
|
20241114,184000,1525859520,8790,8790,8790,8790,0
|
|
20241114,183900,1525859520,8790,8790,8790,8790,0
|
|
20241114,183800,1525859520,8790,8790,8790,8790,0
|
|
20241114,183700,1525859520,8790,8790,8790,8790,0
|
|
20241114,183600,1525859520,8790,8790,8790,8790,0
|
|
20241114,183500,1525859520,8790,8790,8790,8790,0
|
|
20241114,183400,1525859520,8790,8790,8790,8790,0
|
|
20241114,183300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,183200,1525859520,8790,8790,8790,8790,0
|
|
20241114,183100,1525859520,8790,8790,8790,8790,0
|
|
20241114,183000,1525859520,8790,8790,8790,8790,0
|
|
20241114,182900,1525859520,8790,8790,8790,8790,0
|
|
20241114,182800,1525859520,8790,8790,8790,8790,0
|
|
20241114,182700,1525859520,8790,8790,8790,8790,0
|
|
20241114,182600,1525859520,8790,8790,8790,8790,0
|
|
20241114,182500,1525859520,8790,8790,8790,8790,0
|
|
20241114,182400,1525859520,8790,8790,8790,8790,0
|
|
20241114,182300,1525859520,8790,8790,8790,8790,0
|
|
20241114,182200,1525859520,8790,8790,8790,8790,0
|
|
20241114,182100,1525859520,8790,8790,8790,8790,0
|
|
20241114,182000,1525859520,8790,8790,8790,8790,0
|
|
20241114,181900,1525859520,8790,8790,8790,8790,0
|
|
20241114,181800,1525859520,8790,8790,8790,8790,0
|
|
20241114,181700,1525859520,8790,8790,8790,8790,0
|
|
20241114,181600,1525859520,8790,8790,8790,8790,0
|
|
20241114,181500,1525859520,8790,8790,8790,8790,0
|
|
20241114,181400,1525859520,8790,8790,8790,8790,0
|
|
20241114,181300,1525859520,8790,8790,8790,8790,0
|
|
20241114,181200,1525859520,8790,8790,8790,8790,0
|
|
20241114,181100,1525859520,8790,8790,8790,8790,0
|
|
20241114,181000,1525859520,8790,8790,8790,8790,0
|
|
20241114,180900,1525859520,8790,8790,8790,8790,0
|
|
20241114,180800,1525859520,8790,8790,8790,8790,0
|
|
20241114,180700,1525859520,8790,8790,8790,8790,0
|
|
20241114,180600,1525859520,8790,8790,8790,8790,0
|
|
20241114,180500,1525859520,8790,8790,8790,8790,0
|
|
20241114,180400,1525859520,8790,8790,8790,8790,0
|
|
20241114,180300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,180200,1525859520,8790,8790,8790,8790,0
|
|
20241114,180100,1525859520,8790,8790,8790,8790,0
|
|
20241114,180000,1525859520,8790,8790,8790,8790,0
|
|
20241114,175900,1525859520,8790,8790,8790,8790,0
|
|
20241114,175800,1525859520,8790,8790,8790,8790,0
|
|
20241114,175700,1525859520,8790,8790,8790,8790,0
|
|
20241114,175600,1525859520,8790,8790,8790,8790,0
|
|
20241114,175500,1525859520,8790,8790,8790,8790,0
|
|
20241114,175400,1525859520,8790,8790,8790,8790,0
|
|
20241114,175300,1525859520,8790,8790,8790,8790,0
|
|
20241114,175200,1525859520,8790,8790,8790,8790,0
|
|
20241114,175100,1525859520,8790,8790,8790,8790,0
|
|
20241114,175000,1525859520,8790,8790,8790,8790,0
|
|
20241114,174900,1525859520,8790,8790,8790,8790,0
|
|
20241114,174800,1525859520,8790,8790,8790,8790,0
|
|
20241114,174700,1525859520,8790,8790,8790,8790,0
|
|
20241114,174600,1525859520,8790,8790,8790,8790,0
|
|
20241114,174500,1525859520,8790,8790,8790,8790,0
|
|
20241114,174400,1525859520,8790,8790,8790,8790,0
|
|
20241114,174300,1525859520,8790,8790,8790,8790,0
|
|
20241114,174200,1525859520,8790,8790,8790,8790,0
|
|
20241114,174100,1525859520,8790,8790,8790,8790,0
|
|
20241114,174000,1525859520,8790,8790,8790,8790,0
|
|
20241114,173900,1525859520,8790,8790,8790,8790,0
|
|
20241114,173800,1525859520,8790,8790,8790,8790,0
|
|
20241114,173700,1525859520,8790,8790,8790,8790,0
|
|
20241114,173600,1525859520,8790,8790,8790,8790,0
|
|
20241114,173500,1525859520,8790,8790,8790,8790,0
|
|
20241114,173400,1525859520,8790,8790,8790,8790,0
|
|
20241114,173300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,173200,1525859520,8790,8790,8790,8790,0
|
|
20241114,173100,1525859520,8790,8790,8790,8790,0
|
|
20241114,173000,1525859520,8790,8790,8790,8790,0
|
|
20241114,172900,1525859520,8790,8790,8790,8790,0
|
|
20241114,172800,1525859520,8790,8790,8790,8790,0
|
|
20241114,172700,1525859520,8790,8790,8790,8790,0
|
|
20241114,172600,1525859520,8790,8790,8790,8790,0
|
|
20241114,172500,1525859520,8790,8790,8790,8790,0
|
|
20241114,172400,1525859520,8790,8790,8790,8790,0
|
|
20241114,172300,1525859520,8790,8790,8790,8790,0
|
|
20241114,172200,1525859520,8790,8790,8790,8790,0
|
|
20241114,172100,1525859520,8790,8790,8790,8790,0
|
|
20241114,172000,1525859520,8790,8790,8790,8790,0
|
|
20241114,171900,1525859520,8790,8790,8790,8790,0
|
|
20241114,171800,1525859520,8790,8790,8790,8790,0
|
|
20241114,171700,1525859520,8790,8790,8790,8790,0
|
|
20241114,171600,1525859520,8790,8790,8790,8790,0
|
|
20241114,171500,1525859520,8790,8790,8790,8790,0
|
|
20241114,171400,1525859520,8790,8790,8790,8790,0
|
|
20241114,171300,1525859520,8790,8790,8790,8790,0
|
|
20241114,171200,1525859520,8790,8790,8790,8790,0
|
|
20241114,171100,1525859520,8790,8790,8790,8790,0
|
|
20241114,171000,1525859520,8790,8790,8790,8790,0
|
|
20241114,170900,1525859520,8790,8790,8790,8790,0
|
|
20241114,170800,1525859520,8790,8790,8790,8790,0
|
|
20241114,170700,1525859520,8790,8790,8790,8790,0
|
|
20241114,170600,1525859520,8790,8790,8790,8790,0
|
|
20241114,170500,1525859520,8790,8790,8790,8790,0
|
|
20241114,170400,1525859520,8790,8790,8790,8790,0
|
|
20241114,170300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,170200,1525859520,8790,8790,8790,8790,0
|
|
20241114,170100,1525859520,8790,8790,8790,8790,0
|
|
20241114,170000,1525859520,8790,8790,8790,8790,0
|
|
20241114,165900,1525859520,8790,8790,8790,8790,0
|
|
20241114,165800,1525859520,8790,8790,8790,8790,0
|
|
20241114,165700,1525859520,8790,8790,8790,8790,0
|
|
20241114,165600,1525859520,8790,8790,8790,8790,0
|
|
20241114,165500,1525859520,8790,8790,8790,8790,0
|
|
20241114,165400,1525859520,8790,8790,8790,8790,0
|
|
20241114,165300,1525859520,8790,8790,8790,8790,0
|
|
20241114,165200,1525859520,8790,8790,8790,8790,0
|
|
20241114,165100,1525859520,8790,8790,8790,8790,0
|
|
20241114,165000,1525859520,8790,8790,8790,8790,0
|
|
20241114,164900,1525859520,8790,8790,8790,8790,0
|
|
20241114,164800,1525859520,8790,8790,8790,8790,0
|
|
20241114,164700,1525859520,8790,8790,8790,8790,0
|
|
20241114,164600,1525859520,8790,8790,8790,8790,0
|
|
20241114,164500,1525859520,8790,8790,8790,8790,0
|
|
20241114,164400,1525859520,8790,8790,8790,8790,0
|
|
20241114,164300,1525859520,8790,8790,8790,8790,0
|
|
20241114,164200,1525859520,8790,8790,8790,8790,0
|
|
20241114,164100,1525859520,8790,8790,8790,8790,0
|
|
20241114,164000,1525859520,8790,8790,8790,8790,0
|
|
20241114,163900,1525859520,8790,8790,8790,8790,0
|
|
20241114,163800,1525859520,8790,8790,8790,8790,0
|
|
20241114,163700,1525859520,8790,8790,8790,8790,0
|
|
20241114,163600,1525859520,8790,8790,8790,8790,0
|
|
20241114,163500,1525859520,8790,8790,8790,8790,0
|
|
20241114,163400,1525859520,8790,8790,8790,8790,0
|
|
20241114,163300,1525859520,8790,8790,8790,8790,1413
|
|
20241114,163200,1525859520,8790,8790,8790,8790,0
|
|
20241114,163100,1525859520,8790,8790,8790,8790,0
|
|
20241114,163000,1525859520,8790,8790,8790,8790,1413
|
|
20241114,162900,1513439250,8800,8800,8800,8800,0
|
|
20241114,162800,1513439250,8800,8800,8800,8800,0
|
|
20241114,162700,1513439250,8800,8800,8800,8800,0
|
|
20241114,162600,1513439250,8800,8800,8800,8800,0
|
|
20241114,162500,1513439250,8800,8800,8800,8800,0
|
|
20241114,162400,1513439250,8800,8800,8800,8800,0
|
|
20241114,162300,1513439250,8800,8800,8800,8800,0
|
|
20241114,162200,1513439250,8800,8800,8800,8800,0
|
|
20241114,162100,1513439250,8800,8800,8800,8800,0
|
|
20241114,162000,1513439250,8800,8800,8800,8800,0
|
|
20241114,161900,1513439250,8800,8620,8800,8620,12003
|
|
20241114,161800,1408100190,8620,8620,8620,8620,27
|
|
20241114,161700,1407867450,8680,8680,8680,8680,0
|
|
20241114,161600,1407867450,8680,8620,8680,8620,3
|
|
20241114,161500,1407841530,8680,8620,8680,8620,47
|
|
20241114,161400,1407436210,8620,8620,8620,8620,23
|
|
20241114,161300,1407237950,8700,8700,8700,8700,0
|
|
20241114,161200,1407237950,8700,8700,8700,8700,0
|
|
20241114,161100,1407237950,8700,8700,8700,8700,2
|
|
20241114,161000,1407220550,8710,8710,8710,8710,2
|
|
20241114,160900,1407203130,8720,8620,8720,8620,70
|
|
20241114,160800,1406598730,8620,8680,8690,8620,1888
|
|
20241114,160700,1390302970,8670,8670,8670,8670,370
|
|
20241114,160600,1387095070,8640,8640,8640,8640,0
|
|
20241114,160500,1387095070,8640,8700,8700,8640,6108
|
|
20241114,160400,1334258610,8680,8680,8680,8680,4
|
|
20241114,160300,1334223890,8680,8740,8740,8680,111
|
|
20241114,160200,1333256570,8700,8740,8740,8700,46
|
|
20241114,160100,1332856330,8740,8740,8740,8740,0
|
|
20241114,160000,1332856330,8740,8740,8740,8740,33
|
|
20241114,155900,1332567910,8700,8700,8700,8700,0
|
|
20241114,155800,1332567910,8700,8700,8700,8700,20
|
|
20241114,155700,1332393910,8700,8700,8700,8700,1
|
|
20241114,155600,1332385210,8700,8700,8700,8700,0
|
|
20241114,155500,1332385210,8700,8700,8700,8700,0
|
|
20241114,155400,1332385210,8700,8700,8700,8700,0
|
|
20241114,155300,1332385210,8700,8700,8700,8700,145
|
|
20241114,155200,1331123710,8700,8700,8700,8700,36
|
|
20241114,155100,1330810510,8680,8680,8680,8680,0
|
|
20241114,155000,1330810510,8680,8680,8680,8680,0
|
|
20241114,154900,1330810510,8680,8680,8680,8680,0
|
|
20241114,154800,1330810510,8680,8680,8680,8680,77
|
|
20241114,154700,1330142150,8700,8700,8700,8700,838
|
|
20241114,154600,1322851550,8700,8700,8700,8700,0
|
|
20241114,154500,1322851550,8700,8720,8720,8700,292
|
|
20241114,154400,1320308250,8750,8750,8750,8750,9
|
|
20241114,154300,1320229500,8750,8750,8750,8750,0
|
|
20241114,154200,1320229500,8750,8750,8750,8750,0
|
|
20241114,154100,1320229500,8750,8750,8750,8750,0
|
|
20241114,154000,1320229500,8750,8750,8750,8750,5
|
|
20241114,153900,1320185750,8740,8740,8740,8740,1
|
|
20241114,153800,1320177010,8740,8740,8740,8740,0
|
|
20241114,153700,1320177010,8740,8740,8740,8740,0
|
|
20241114,153600,1320177010,8740,8740,8740,8740,161
|
|
20241114,153500,1318769870,8720,8720,8720,8720,0
|
|
20241114,153400,1318769870,8720,8720,8720,8720,0
|
|
20241114,153300,1318769870,8720,8720,8720,8720,0
|
|
20241114,153200,1318769870,8720,8720,8720,8720,0
|
|
20241114,153100,1318769870,8720,8710,8720,8710,1231
|
|
20241114,153000,1308036540,8710,8710,8710,8710,22
|
|
20241114,152900,1307844920,8710,8700,8710,8700,132
|
|
20241114,152800,1306695920,8700,8690,8700,8690,905
|
|
20241114,152700,1298822620,8680,8680,8680,8680,64
|
|
20241114,152600,1298267100,8650,8650,8650,8650,0
|
|
20241114,152500,1298267100,8650,8650,8650,8650,8
|
|
20241114,152400,1298197900,8680,8680,8680,8680,100
|
|
20241114,152300,1297329900,8650,8650,8650,8650,0
|
|
20241114,152200,1297329900,8650,8650,8650,8650,19
|
|
20241114,152100,1297165550,8650,8650,8650,8650,17
|
|
20241114,152000,1297018500,8650,8650,8650,8650,14
|
|
20241114,151900,1296897400,8650,8650,8650,8650,64
|
|
20241114,151800,1296343800,8680,8680,8680,8680,0
|
|
20241114,151700,1296343800,8680,8670,8680,8620,542
|
|
20241114,151600,1291660610,8660,8650,8660,8650,86
|
|
20241114,151500,1290916690,8640,8640,8640,8640,0
|
|
20241114,151400,1290916690,8640,8640,8640,8640,843
|
|
20241114,151300,1283633170,8630,8640,8640,8630,160
|
|
20241114,151200,1282251770,8640,8630,8640,8630,1436
|
|
20241114,151100,1269846090,8640,8630,8640,8630,3233
|
|
20241114,151000,1241914340,8640,8650,8650,8630,5147
|
|
20241114,150900,1197433610,8700,8700,8700,8700,0
|
|
20241114,150800,1197433610,8700,8700,8700,8700,0
|
|
20241114,150700,1197433610,8700,8700,8700,8700,2
|
|
20241114,150600,1197416210,8680,8680,8680,8680,0
|
|
20241114,150500,1197416210,8680,8710,8710,8680,313
|
|
20241114,150400,1194698920,8710,8700,8710,8700,1024
|
|
20241114,150300,1185781350,8700,8700,8700,8700,400
|
|
20241114,150200,1182301350,8710,8700,8710,8700,321
|
|
20241114,150100,1179508640,8720,8700,8720,8640,3001
|
|
20241114,150000,1153568000,8730,8730,8730,8730,200
|
|
20241114,145900,1151822000,8700,8710,8710,8630,10098
|
|
20241114,145800,1064261760,8730,8730,8730,8730,663
|
|
20241114,145700,1058473770,8710,8710,8710,8710,60
|
|
20241114,145600,1057951170,8710,8720,8720,8710,560
|
|
20241114,145500,1053068570,8720,8750,8750,8720,172
|
|
20241114,145400,1051565370,8720,8720,8720,8720,60
|
|
20241114,145300,1051042170,8720,8710,8720,8710,70
|
|
20241114,145200,1050432370,8710,8710,8710,8710,14
|
|
20241114,145100,1050310430,8700,8700,8700,8700,60
|
|
20241114,145000,1049788430,8700,8710,8710,8700,570
|
|
20241114,144900,1044828730,8700,8740,8740,8700,235
|
|
20241114,144800,1042777350,8700,8700,8700,8700,60
|
|
20241114,144700,1042255350,8700,8700,8700,8700,60
|
|
20241114,144600,1041733350,8700,8700,8700,8700,0
|
|
20241114,144500,1041733350,8700,8700,8700,8700,433
|
|
20241114,144400,1037966250,8700,8700,8700,8700,60
|
|
20241114,144300,1037444250,8700,8700,8700,8700,473
|
|
20241114,144200,1033329150,8700,8700,8700,8700,193
|
|
20241114,144100,1031650050,8660,8700,8700,8660,2348
|
|
20241114,144000,1011257560,8710,8730,8730,8710,321
|
|
20241114,143900,1008459380,8740,8740,8740,8740,135
|
|
20241114,143800,1007279480,8740,8750,8750,8740,220
|
|
20241114,143700,1005354530,8750,8710,8750,8710,2139
|
|
20241114,143600,986688280,8690,8700,8700,8690,460
|
|
20241114,143500,982689620,8690,8700,8700,8690,184
|
|
20241114,143400,981089420,8700,8700,8700,8700,342
|
|
20241114,143300,978114020,8700,8700,8700,8700,79
|
|
20241114,143200,977426720,8700,8710,8710,8700,6114
|
|
20241114,143100,924234820,8710,8710,8710,8710,100
|
|
20241114,143000,923363820,8710,8710,8710,8710,110
|
|
20241114,142900,922405720,8710,8710,8710,8710,60
|
|
20241114,142800,921883120,8710,8710,8710,8710,107
|
|
20241114,142700,920951150,8710,8710,8710,8710,60
|
|
20241114,142600,920428550,8710,8710,8710,8710,67
|
|
20241114,142500,919844980,8710,8710,8710,8710,61
|
|
20241114,142400,919313670,8710,8710,8710,8710,60
|
|
20241114,142300,918791070,8710,8720,8720,8710,1144
|
|
20241114,142200,908826820,8720,8720,8720,8720,60
|
|
20241114,142100,908303620,8750,8720,8750,8720,71
|
|
20241114,142000,907684170,8720,8720,8720,8720,0
|
|
20241114,141900,907684170,8720,8720,8720,8720,190
|
|
20241114,141800,906027370,8720,8720,8720,8720,352
|
|
20241114,141700,902957930,8730,8730,8730,8730,60
|
|
20241114,141600,902434130,8740,8750,8750,8740,103
|
|
20241114,141500,901533060,8760,8760,8760,8760,68
|
|
20241114,141400,900937380,8760,8760,8760,8760,0
|
|
20241114,141300,900937380,8760,8760,8760,8760,60
|
|
20241114,141200,900411780,8760,8760,8760,8760,60
|
|
20241114,141100,899886180,8760,8760,8760,8760,60
|
|
20241114,141000,899360580,8750,8750,8750,8750,60
|
|
20241114,140900,898835580,8760,8760,8760,8760,60
|
|
20241114,140800,898309980,8760,8760,8760,8760,60
|
|
20241114,140700,897784380,8760,8760,8760,8760,0
|
|
20241114,140600,897784380,8760,8790,8790,8760,115
|
|
20241114,140500,896776270,8790,8790,8790,8790,260
|
|
20241114,140400,894490870,8790,8790,8790,8790,1060
|
|
20241114,140300,885173470,8790,8790,8800,8790,1139
|
|
20241114,140200,875160460,8790,8750,8790,8750,61
|
|
20241114,140100,874626670,8760,8760,8760,8760,0
|
|
20241114,140000,874626670,8760,8780,8780,8760,535
|
|
20241114,135900,869931000,8770,8800,8800,8770,339
|
|
20241114,135800,866949600,8780,8780,8780,8780,109
|
|
20241114,135700,865992580,8780,8780,8780,8780,109
|
|
20241114,135600,865035560,8790,8790,8790,8790,98
|
|
20241114,135500,864174140,8800,8810,8820,8800,125
|
|
20241114,135400,863072490,8810,8770,8820,8770,452
|
|
20241114,135300,859099750,8770,8770,8770,8770,248
|
|
20241114,135200,856924790,8750,8720,8750,8720,70
|
|
20241114,135100,856314090,8750,8760,8760,8750,327
|
|
20241114,135000,853450170,8750,8730,8750,8730,134
|
|
20241114,134900,852278870,8740,8700,8740,8700,902
|
|
20241114,134800,844400480,8690,8690,8690,8690,0
|
|
20241114,134700,844400480,8690,8690,8690,8690,60
|
|
20241114,134600,843879080,8690,8690,8690,8690,60
|
|
20241114,134500,843357680,8690,8730,8730,8690,91
|
|
20241114,134400,842566850,8730,8690,8730,8690,185
|
|
20241114,134300,840954200,8690,8680,8730,8680,154
|
|
20241114,134200,839616340,8720,8720,8720,8720,0
|
|
20241114,134100,839616340,8720,8680,8720,8680,160
|
|
20241114,134000,838223540,8680,8680,8680,8680,60
|
|
20241114,133900,837702740,8680,8680,8680,8680,60
|
|
20241114,133800,837181940,8670,8670,8670,8670,60
|
|
20241114,133700,836661740,8670,8670,8670,8670,60
|
|
20241114,133600,836141540,8710,8680,8710,8680,605
|
|
20241114,133500,830873790,8680,8680,8680,8680,0
|
|
20241114,133400,830873790,8680,8680,8680,8680,60
|
|
20241114,133300,830352990,8690,8690,8690,8690,108
|
|
20241114,133200,829414470,8680,8720,8720,8680,117
|
|
20241114,133100,828397310,8690,8690,8690,8690,60
|
|
20241114,133000,827875910,8700,8680,8700,8680,114
|
|
20241114,132900,826885330,8680,8680,8680,8680,0
|
|
20241114,132800,826885330,8680,8680,8680,8680,62
|
|
20241114,132700,826347170,8700,8710,8710,8680,715
|
|
20241114,132600,820124570,8720,8720,8720,8720,22
|
|
20241114,132500,819932730,8720,8720,8720,8720,62
|
|
20241114,132400,819392090,8720,8720,8730,8720,162
|
|
20241114,132300,817978450,8720,8720,8720,8720,1
|
|
20241114,132200,817969730,8730,8730,8730,8730,62
|
|
20241114,132100,817428470,8730,8730,8730,8730,62
|
|
20241114,132000,816887210,8750,8790,8800,8750,161
|
|
20241114,131900,815473920,8790,8800,8800,8750,352
|
|
20241114,131800,812380420,8750,8750,8750,8740,62
|
|
20241114,131700,811837930,8750,8750,8750,8750,107
|
|
20241114,131600,810901680,8750,8750,8750,8750,2
|
|
20241114,131500,810884180,8750,8750,8750,8750,92
|
|
20241114,131400,810079180,8750,8750,8750,8750,62
|
|
20241114,131300,809536680,8750,8750,8770,8720,506
|
|
20241114,131200,805102510,8710,8740,8740,8700,290
|
|
20241114,131100,802570380,8700,8700,8700,8700,61
|
|
20241114,131000,802039680,8700,8700,8740,8700,307
|
|
20241114,130900,799356580,8700,8700,8700,8700,114
|
|
20241114,130800,798364780,8700,8700,8700,8700,61
|
|
20241114,130700,797834080,8700,8700,8700,8700,81
|
|
20241114,130600,797129380,8700,8700,8700,8700,62
|
|
20241114,130500,796589980,8700,8700,8700,8700,253
|
|
20241114,130400,794388880,8700,8700,8700,8700,62
|
|
20241114,130300,793849480,8700,8700,8700,8700,2
|
|
20241114,130200,793832080,8700,8710,8710,8700,381
|
|
20241114,130100,790514380,8710,8710,8710,8710,62
|
|
20241114,130000,789974360,8710,8710,8710,8710,62
|
|
20241114,125900,789434340,8710,8710,8710,8710,61
|
|
20241114,125800,788903030,8710,8710,8710,8710,62
|
|
20241114,125700,788363010,8740,8710,8740,8710,102
|
|
20241114,125600,787471590,8710,8710,8710,8710,61
|
|
20241114,125500,786940280,8710,8710,8710,8710,62
|
|
20241114,125400,786400260,8710,8710,8710,8710,110
|
|
20241114,125300,785442160,8710,8710,8710,8710,61
|
|
20241114,125200,784910850,8750,8710,8750,8710,65
|
|
20241114,125100,784344660,8740,8700,8740,8700,150
|
|
20241114,125000,783033740,8710,8690,8710,8690,61
|
|
20241114,124900,782502450,8690,8690,8690,8690,102
|
|
20241114,124800,781616070,8730,8690,8730,8680,76
|
|
20241114,124700,780955080,8690,8690,8690,8690,61
|
|
20241114,124600,780424990,8690,8690,8690,8690,62
|
|
20241114,124500,779886210,8690,8700,8700,8690,61
|
|
20241114,124400,779355520,8700,8700,8700,8700,2
|
|
20241114,124300,779338120,8710,8690,8710,8690,62
|
|
20241114,124200,778798130,8700,8690,8700,8690,61
|
|
20241114,124100,778267440,8680,8700,8700,8680,62
|
|
20241114,124000,777728060,8700,8700,8700,8700,62
|
|
20241114,123900,777188660,8700,8700,8700,8700,72
|
|
20241114,123800,776562260,8710,8700,8710,8700,2
|
|
20241114,123700,776544850,8720,8720,8720,8720,66
|
|
20241114,123600,775969330,8710,8750,8800,8710,161
|
|
20241114,123500,774561000,8670,8670,8760,8670,391
|
|
20241114,123400,771156740,8670,8670,8760,8670,277
|
|
20241114,123300,768739410,8670,8660,8750,8660,889
|
|
20241114,123200,761018670,8660,8660,8660,8660,63
|
|
20241114,123100,760473090,8660,8660,8670,8660,296
|
|
20241114,123000,757907930,8660,8660,8690,8660,92
|
|
20241114,122900,757111180,8660,8680,8680,8660,252
|
|
20241114,122800,754924640,8660,8670,8670,8660,104
|
|
20241114,122700,754023800,8670,8670,8670,8670,94
|
|
20241114,122600,753208820,8690,8670,8690,8670,1088
|
|
20241114,122500,743771310,8670,8670,8670,8670,60
|
|
20241114,122400,743251110,8670,8670,8670,8670,107
|
|
20241114,122300,742323420,8660,8660,8690,8660,232
|
|
20241114,122200,740309740,8660,8680,8690,8660,428
|
|
20241114,122100,736595380,8660,8680,8680,8660,127
|
|
20241114,122000,735495360,8680,8660,8680,8660,242
|
|
20241114,121900,733396620,8660,8660,8660,8660,48
|
|
20241114,121800,732980940,8660,8700,8700,8660,131
|
|
20241114,121700,731845200,8660,8710,8720,8660,224
|
|
20241114,121600,729898500,8710,8690,8710,8660,776
|
|
20241114,121500,723149970,8660,8680,8690,8660,447
|
|
20241114,121400,719271200,8650,8650,8650,8650,405
|
|
20241114,121300,715767950,8680,8640,8680,8630,782
|
|
20241114,121200,708991230,8640,8650,8650,8640,152
|
|
20241114,121100,707677940,8630,8650,8650,8630,315
|
|
20241114,121000,704955450,8630,8630,8630,8630,134
|
|
20241114,120900,703799030,8620,8660,8660,8620,108
|
|
20241114,120800,702867370,8650,8640,8650,8620,281
|
|
20241114,120700,700438380,8660,8610,8660,8610,422
|
|
20241114,120600,696790390,8630,8610,8630,8610,193
|
|
20241114,120500,695125620,8610,8640,8640,8610,243
|
|
20241114,120400,693030340,8620,8640,8640,8620,114
|
|
20241114,120300,692047220,8630,8640,8660,8630,325
|
|
20241114,120200,689235720,8660,8630,8660,8630,245
|
|
20241114,120100,687116740,8640,8630,8660,8630,258
|
|
20241114,120000,684886430,8630,8620,8640,8620,271
|
|
20241114,115900,682546910,8610,8610,8640,8610,276
|
|
20241114,115800,680166020,8610,8640,8640,8610,291
|
|
20241114,115700,677654570,8630,8630,8630,8630,152
|
|
20241114,115600,676342810,8650,8610,8650,8610,632
|
|
20241114,115500,670887950,8610,8610,8620,8600,6759
|
|
20241114,115400,612690370,8610,8610,8620,8610,619
|
|
20241114,115300,607358030,8620,8620,8620,8610,774
|
|
20241114,115200,600686920,8620,8620,8630,8620,163
|
|
20241114,115100,599281360,8620,8630,8630,8620,394
|
|
20241114,115000,595882640,8630,8630,8630,8630,241
|
|
20241114,114900,593802810,8630,8630,8630,8630,268
|
|
20241114,114800,591489970,8640,8640,8640,8640,477
|
|
20241114,114700,587368690,8640,8640,8640,8640,225
|
|
20241114,114600,585424690,8640,8650,8650,8640,85
|
|
20241114,114500,584690270,8660,8630,8660,8630,1548
|
|
20241114,114400,571318160,8620,8640,8640,8620,283
|
|
20241114,114300,568876300,8640,8650,8650,8640,2406
|
|
20241114,114200,548064700,8650,8660,8660,8650,3440
|
|
20241114,114100,518307050,8660,8690,8690,8660,15739
|
|
20241114,114000,381730160,8690,8690,8700,8690,278
|
|
20241114,113900,379314210,8690,8700,8700,8690,249
|
|
20241114,113800,377149400,8690,8690,8700,8690,366
|
|
20241114,113700,373967310,8690,8690,8690,8690,81
|
|
20241114,113600,373263420,8690,8690,8690,8690,132
|
|
20241114,113500,372116340,8700,8700,8700,8700,155
|
|
20241114,113400,370767840,8700,8700,8700,8700,0
|
|
20241114,113300,370767840,8700,8700,8700,8700,137
|
|
20241114,113200,369575940,8740,8700,8740,8700,403
|
|
20241114,113100,366069800,8740,8710,8740,8700,981
|
|
20241114,113000,357502180,8710,8690,8710,8690,129
|
|
20241114,112900,356380070,8690,8690,8710,8690,277
|
|
20241114,112800,353968940,8700,8700,8700,8700,164
|
|
20241114,112700,352542140,8670,8670,8670,8670,96
|
|
20241114,112600,351709820,8670,8680,8680,8670,199
|
|
20241114,112500,349983570,8680,8680,8680,8680,61
|
|
20241114,112400,349454090,8680,8690,8690,8680,352
|
|
20241114,112300,346395820,8690,8700,8700,8690,128
|
|
20241114,112200,345282370,8700,8700,8700,8700,102
|
|
20241114,112100,344394970,8700,8700,8700,8700,10
|
|
20241114,112000,344307970,8700,8720,8720,8700,81
|
|
20241114,111900,343603250,8700,8700,8700,8700,173
|
|
20241114,111800,342098150,8700,8700,8700,8700,74
|
|
20241114,111700,341454350,8700,8700,8700,8700,61
|
|
20241114,111600,340923650,8700,8720,8720,8700,1618
|
|
20241114,111500,326846930,8720,8700,8720,8700,770
|
|
20241114,111400,320142200,8690,8690,8700,8690,125
|
|
20241114,111300,319055750,8690,8700,8700,8690,121
|
|
20241114,111200,318003660,8700,8700,8700,8700,1181
|
|
20241114,111100,307728960,8700,8700,8700,8700,429
|
|
20241114,111000,303996660,8700,8720,8730,8700,1480
|
|
20241114,110900,291105410,8710,8740,8740,8710,588
|
|
20241114,110800,285975590,8710,8710,8710,8710,78
|
|
20241114,110700,285296210,8710,8720,8720,8700,1048
|
|
20241114,110600,276168850,8710,8710,8730,8710,134
|
|
20241114,110500,275000550,8710,8730,8740,8710,478
|
|
20241114,110400,270834100,8740,8740,8740,8740,37
|
|
20241114,110300,270510720,8740,8750,8750,8740,21
|
|
20241114,110200,270327170,8750,8760,8760,8750,11
|
|
20241114,110100,270230890,8760,8760,8760,8760,600
|
|
20241114,110000,264974890,8770,8790,8790,8770,145
|
|
20241114,105900,263702470,8780,8780,8780,8780,221
|
|
20241114,105800,261762090,8790,8790,8790,8790,63
|
|
20241114,105700,261208320,8790,8790,8790,8790,25
|
|
20241114,105600,260988570,8790,8790,8810,8790,86
|
|
20241114,105500,260232430,8790,8790,8790,8790,0
|
|
20241114,105400,260232430,8790,8810,8810,8790,44
|
|
20241114,105300,259844990,8840,8780,8840,8780,141
|
|
20241114,105200,258600620,8810,8810,8810,8810,13
|
|
20241114,105100,258486090,8830,8830,8830,8830,1
|
|
20241114,105000,258477260,8830,8750,8830,8750,1335
|
|
20241114,104900,246704910,8750,8750,8810,8750,136
|
|
20241114,104800,245514740,8810,8770,8810,8750,79
|
|
20241114,104700,244822710,8770,8770,8770,8770,386
|
|
20241114,104600,241437490,8770,8770,8770,8770,27
|
|
20241114,104500,241200700,8830,8830,8830,8830,0
|
|
20241114,104400,241200700,8830,8830,8830,8830,0
|
|
20241114,104300,241200700,8830,8750,8830,8750,372
|
|
20241114,104200,237934540,8770,8770,8770,8770,15
|
|
20241114,104100,237802990,8770,8770,8790,8720,2291
|
|
20241114,104000,217755980,8790,8790,8840,8770,1024
|
|
20241114,103900,208751920,8850,8850,8850,8850,11
|
|
20241114,103800,208654570,8850,8790,8850,8790,3
|
|
20241114,103700,208628140,8790,8790,8790,8790,0
|
|
20241114,103600,208628140,8790,8850,8850,8790,2255
|
|
20241114,103500,188783790,8850,8850,8850,8850,1
|
|
20241114,103400,188774940,8860,8860,8860,8860,1
|
|
20241114,103300,188766080,8860,8860,8860,8860,11
|
|
20241114,103200,188668620,8860,8860,8860,8860,234
|
|
20241114,103100,186595380,8860,8840,8870,8800,1016
|
|
20241114,103000,177608900,8840,8840,8840,8840,1
|
|
20241114,102900,177600060,8790,8840,8840,8790,182
|
|
20241114,102800,175995480,8840,8840,8840,8840,28
|
|
20241114,102700,175747960,8840,8820,8840,8820,274
|
|
20241114,102600,173327490,8830,8830,8830,8830,1
|
|
20241114,102500,173318660,8800,8830,8830,8800,716
|
|
20241114,102400,167017770,8800,8840,8840,8800,2076
|
|
20241114,102300,148705870,8840,8830,8840,8830,102
|
|
20241114,102200,147805190,8840,8880,8910,8840,2034
|
|
20241114,102100,129800200,8890,8900,8900,8890,374
|
|
20241114,102000,126475140,8900,8900,8900,8900,60
|
|
20241114,101900,125941140,9000,8890,9000,8850,2040
|
|
20241114,101800,107654440,8890,8900,8900,8890,710
|
|
20241114,101700,101341390,8900,8900,8900,8900,29
|
|
20241114,101600,101083290,8890,8830,8890,8830,1738
|
|
20241114,101500,85671910,8800,8810,8810,8800,1672
|
|
20241114,101400,70954930,8840,8840,8840,8810,532
|
|
20241114,101300,66262530,8840,8840,8840,8840,0
|
|
20241114,101200,66262530,8840,8840,8840,8840,165
|
|
20241114,101100,64803930,8880,8830,8890,8830,41
|
|
20241114,101000,64441790,8890,8880,8890,8870,829
|
|
20241114,100900,57074360,8890,8860,8890,8860,756
|
|
20241114,100800,50371820,8820,8820,8820,8820,572
|
|
20241114,100700,45326780,8770,8770,8770,8770,133
|
|
20241114,100600,44160370,8780,8830,8830,8780,1109
|
|
20241114,100500,34396220,8840,8870,8870,8840,1031
|
|
20241114,100400,25257440,8870,8870,8870,8870,130
|
|
20241114,100300,24104340,8870,8860,8880,8860,305
|
|
20241114,100200,21401950,8850,8830,8850,8830,1085
|
|
20241114,100100,11799800,8800,8800,8800,8800,45
|
|
20241114,100000,11403800,8810,8840,8850,8810,1292
|