587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,184300,1665871500,6300,6300,6300,6300,0
|
|
20241107,184200,1665871500,6300,6300,6300,6300,0
|
|
20241107,184100,1665871500,6300,6300,6300,6300,0
|
|
20241107,184000,1665871500,6300,6300,6300,6300,0
|
|
20241107,183900,1665871500,6300,6300,6300,6300,0
|
|
20241107,183800,1665871500,6300,6300,6300,6300,0
|
|
20241107,183700,1665871500,6300,6300,6300,6300,0
|
|
20241107,183600,1665871500,6300,6300,6300,6300,0
|
|
20241107,183500,1665871500,6300,6300,6300,6300,0
|
|
20241107,183400,1665871500,6300,6300,6300,6300,0
|
|
20241107,183300,1665871500,6300,6300,6300,6300,0
|
|
20241107,183200,1665871500,6300,6300,6300,6300,0
|
|
20241107,183100,1665871500,6300,6300,6300,6300,0
|
|
20241107,183000,1665871500,6300,6300,6300,6300,0
|
|
20241107,182900,1665871500,6300,6300,6300,6300,0
|
|
20241107,182800,1665871500,6300,6300,6300,6300,0
|
|
20241107,182700,1665871500,6300,6300,6300,6300,0
|
|
20241107,182600,1665871500,6300,6300,6300,6300,0
|
|
20241107,182500,1665871500,6300,6300,6300,6300,0
|
|
20241107,182400,1665871500,6300,6300,6300,6300,0
|
|
20241107,182300,1665871500,6300,6300,6300,6300,0
|
|
20241107,182200,1665871500,6300,6300,6300,6300,0
|
|
20241107,182100,1665871500,6300,6300,6300,6300,0
|
|
20241107,182000,1665871500,6300,6300,6300,6300,0
|
|
20241107,181900,1665871500,6300,6300,6300,6300,0
|
|
20241107,181800,1665871500,6300,6300,6300,6300,0
|
|
20241107,181700,1665871500,6300,6300,6300,6300,0
|
|
20241107,181600,1665871500,6300,6300,6300,6300,0
|
|
20241107,181500,1665871500,6300,6300,6300,6300,0
|
|
20241107,181400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,181300,1665871500,6300,6300,6300,6300,0
|
|
20241107,181200,1665871500,6300,6300,6300,6300,0
|
|
20241107,181100,1665871500,6300,6300,6300,6300,0
|
|
20241107,181000,1665871500,6300,6300,6300,6300,0
|
|
20241107,180900,1665871500,6300,6300,6300,6300,0
|
|
20241107,180800,1665871500,6300,6300,6300,6300,0
|
|
20241107,180700,1665871500,6300,6300,6300,6300,0
|
|
20241107,180600,1665871500,6300,6300,6300,6300,0
|
|
20241107,180500,1665871500,6300,6300,6300,6300,0
|
|
20241107,180400,1665871500,6300,6300,6300,6300,0
|
|
20241107,180300,1665871500,6300,6300,6300,6300,0
|
|
20241107,180200,1665871500,6300,6300,6300,6300,0
|
|
20241107,180100,1665871500,6300,6300,6300,6300,0
|
|
20241107,180000,1665871500,6300,6300,6300,6300,0
|
|
20241107,175900,1665871500,6300,6300,6300,6300,0
|
|
20241107,175800,1665871500,6300,6300,6300,6300,0
|
|
20241107,175700,1665871500,6300,6300,6300,6300,0
|
|
20241107,175600,1665871500,6300,6300,6300,6300,0
|
|
20241107,175500,1665871500,6300,6300,6300,6300,0
|
|
20241107,175400,1665871500,6300,6300,6300,6300,0
|
|
20241107,175300,1665871500,6300,6300,6300,6300,0
|
|
20241107,175200,1665871500,6300,6300,6300,6300,0
|
|
20241107,175100,1665871500,6300,6300,6300,6300,0
|
|
20241107,175000,1665871500,6300,6300,6300,6300,0
|
|
20241107,174900,1665871500,6300,6300,6300,6300,0
|
|
20241107,174800,1665871500,6300,6300,6300,6300,0
|
|
20241107,174700,1665871500,6300,6300,6300,6300,0
|
|
20241107,174600,1665871500,6300,6300,6300,6300,0
|
|
20241107,174500,1665871500,6300,6300,6300,6300,0
|
|
20241107,174400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,174300,1665871500,6300,6300,6300,6300,0
|
|
20241107,174200,1665871500,6300,6300,6300,6300,0
|
|
20241107,174100,1665871500,6300,6300,6300,6300,0
|
|
20241107,174000,1665871500,6300,6300,6300,6300,0
|
|
20241107,173900,1665871500,6300,6300,6300,6300,0
|
|
20241107,173800,1665871500,6300,6300,6300,6300,0
|
|
20241107,173700,1665871500,6300,6300,6300,6300,0
|
|
20241107,173600,1665871500,6300,6300,6300,6300,0
|
|
20241107,173500,1665871500,6300,6300,6300,6300,0
|
|
20241107,173400,1665871500,6300,6300,6300,6300,0
|
|
20241107,173300,1665871500,6300,6300,6300,6300,0
|
|
20241107,173200,1665871500,6300,6300,6300,6300,0
|
|
20241107,173100,1665871500,6300,6300,6300,6300,0
|
|
20241107,173000,1665871500,6300,6300,6300,6300,0
|
|
20241107,172900,1665871500,6300,6300,6300,6300,0
|
|
20241107,172800,1665871500,6300,6300,6300,6300,0
|
|
20241107,172700,1665871500,6300,6300,6300,6300,0
|
|
20241107,172600,1665871500,6300,6300,6300,6300,0
|
|
20241107,172500,1665871500,6300,6300,6300,6300,0
|
|
20241107,172400,1665871500,6300,6300,6300,6300,0
|
|
20241107,172300,1665871500,6300,6300,6300,6300,0
|
|
20241107,172200,1665871500,6300,6300,6300,6300,0
|
|
20241107,172100,1665871500,6300,6300,6300,6300,0
|
|
20241107,172000,1665871500,6300,6300,6300,6300,0
|
|
20241107,171900,1665871500,6300,6300,6300,6300,0
|
|
20241107,171800,1665871500,6300,6300,6300,6300,0
|
|
20241107,171700,1665871500,6300,6300,6300,6300,0
|
|
20241107,171600,1665871500,6300,6300,6300,6300,0
|
|
20241107,171500,1665871500,6300,6300,6300,6300,0
|
|
20241107,171400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,171300,1665871500,6300,6300,6300,6300,0
|
|
20241107,171200,1665871500,6300,6300,6300,6300,0
|
|
20241107,171100,1665871500,6300,6300,6300,6300,0
|
|
20241107,171000,1665871500,6300,6300,6300,6300,0
|
|
20241107,170900,1665871500,6300,6300,6300,6300,0
|
|
20241107,170800,1665871500,6300,6300,6300,6300,0
|
|
20241107,170700,1665871500,6300,6300,6300,6300,0
|
|
20241107,170600,1665871500,6300,6300,6300,6300,0
|
|
20241107,170500,1665871500,6300,6300,6300,6300,0
|
|
20241107,170400,1665871500,6300,6300,6300,6300,0
|
|
20241107,170300,1665871500,6300,6300,6300,6300,0
|
|
20241107,170200,1665871500,6300,6300,6300,6300,0
|
|
20241107,170100,1665871500,6300,6300,6300,6300,0
|
|
20241107,170000,1665871500,6300,6300,6300,6300,0
|
|
20241107,165900,1665871500,6300,6300,6300,6300,0
|
|
20241107,165800,1665871500,6300,6300,6300,6300,0
|
|
20241107,165700,1665871500,6300,6300,6300,6300,0
|
|
20241107,165600,1665871500,6300,6300,6300,6300,0
|
|
20241107,165500,1665871500,6300,6300,6300,6300,0
|
|
20241107,165400,1665871500,6300,6300,6300,6300,0
|
|
20241107,165300,1665871500,6300,6300,6300,6300,0
|
|
20241107,165200,1665871500,6300,6300,6300,6300,0
|
|
20241107,165100,1665871500,6300,6300,6300,6300,0
|
|
20241107,165000,1665871500,6300,6300,6300,6300,0
|
|
20241107,164900,1665871500,6300,6300,6300,6300,0
|
|
20241107,164800,1665871500,6300,6300,6300,6300,0
|
|
20241107,164700,1665871500,6300,6300,6300,6300,0
|
|
20241107,164600,1665871500,6300,6300,6300,6300,0
|
|
20241107,164500,1665871500,6300,6300,6300,6300,0
|
|
20241107,164400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,164300,1665871500,6300,6300,6300,6300,0
|
|
20241107,164200,1665871500,6300,6300,6300,6300,0
|
|
20241107,164100,1665871500,6300,6300,6300,6300,0
|
|
20241107,164000,1665871500,6300,6300,6300,6300,0
|
|
20241107,163900,1665871500,6300,6300,6300,6300,0
|
|
20241107,163800,1665871500,6300,6300,6300,6300,0
|
|
20241107,163700,1665871500,6300,6300,6300,6300,0
|
|
20241107,163600,1665871500,6300,6300,6300,6300,0
|
|
20241107,163500,1665871500,6300,6300,6300,6300,0
|
|
20241107,163400,1665871500,6300,6300,6300,6300,0
|
|
20241107,163300,1665871500,6300,6300,6300,6300,0
|
|
20241107,163200,1665871500,6300,6300,6300,6300,0
|
|
20241107,163100,1665871500,6300,6300,6300,6300,0
|
|
20241107,163000,1665871500,6300,6300,6300,6300,0
|
|
20241107,162900,1665871500,6300,6300,6300,6300,0
|
|
20241107,162800,1665871500,6300,6300,6300,6300,0
|
|
20241107,162700,1665871500,6300,6300,6300,6300,0
|
|
20241107,162600,1665871500,6300,6300,6300,6300,0
|
|
20241107,162500,1665871500,6300,6300,6300,6300,0
|
|
20241107,162400,1665871500,6300,6300,6300,6300,0
|
|
20241107,162300,1665871500,6300,6300,6300,6300,0
|
|
20241107,162200,1665871500,6300,6300,6300,6300,0
|
|
20241107,162100,1665871500,6300,6300,6300,6300,0
|
|
20241107,162000,1665871500,6300,6300,6300,6300,0
|
|
20241107,161900,1665871500,6300,6300,6300,6300,0
|
|
20241107,161800,1665871500,6300,6300,6300,6300,0
|
|
20241107,161700,1665871500,6300,6300,6300,6300,0
|
|
20241107,161600,1665871500,6300,6300,6300,6300,0
|
|
20241107,161500,1665871500,6300,6300,6300,6300,0
|
|
20241107,161400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,161300,1665871500,6300,6300,6300,6300,0
|
|
20241107,161200,1665871500,6300,6300,6300,6300,0
|
|
20241107,161100,1665871500,6300,6300,6300,6300,0
|
|
20241107,161000,1665871500,6300,6300,6300,6300,0
|
|
20241107,160900,1665871500,6300,6300,6300,6300,0
|
|
20241107,160800,1665871500,6300,6300,6300,6300,0
|
|
20241107,160700,1665871500,6300,6300,6300,6300,0
|
|
20241107,160600,1665871500,6300,6300,6300,6300,0
|
|
20241107,160500,1665871500,6300,6300,6300,6300,0
|
|
20241107,160400,1665871500,6300,6300,6300,6300,0
|
|
20241107,160300,1665871500,6300,6300,6300,6300,0
|
|
20241107,160200,1665871500,6300,6300,6300,6300,0
|
|
20241107,160100,1665871500,6300,6300,6300,6300,0
|
|
20241107,160000,1665871500,6300,6300,6300,6300,0
|
|
20241107,155900,1665871500,6300,6300,6300,6300,0
|
|
20241107,155800,1665871500,6300,6300,6300,6300,0
|
|
20241107,155700,1665871500,6300,6300,6300,6300,0
|
|
20241107,155600,1665871500,6300,6300,6300,6300,0
|
|
20241107,155500,1665871500,6300,6300,6300,6300,0
|
|
20241107,155400,1665871500,6300,6300,6300,6300,0
|
|
20241107,155300,1665871500,6300,6300,6300,6300,0
|
|
20241107,155200,1665871500,6300,6300,6300,6300,0
|
|
20241107,155100,1665871500,6300,6300,6300,6300,0
|
|
20241107,155000,1665871500,6300,6300,6300,6300,0
|
|
20241107,154900,1665871500,6300,6300,6300,6300,0
|
|
20241107,154800,1665871500,6300,6300,6300,6300,0
|
|
20241107,154700,1665871500,6300,6300,6300,6300,0
|
|
20241107,154600,1665871500,6300,6300,6300,6300,0
|
|
20241107,154500,1665871500,6300,6300,6300,6300,0
|
|
20241107,154400,1665871500,6300,6300,6300,6300,3662
|
|
20241107,154300,1665871500,6300,6300,6300,6300,0
|
|
20241107,154200,1665871500,6300,6300,6300,6300,0
|
|
20241107,154100,1665871500,6300,6300,6300,6300,0
|
|
20241107,154000,1665871500,6300,6300,6300,6300,0
|
|
20241107,153900,1665871500,6300,6300,6300,6300,0
|
|
20241107,153800,1665871500,6300,6300,6300,6300,0
|
|
20241107,153700,1665871500,6300,6300,6300,6300,0
|
|
20241107,153600,1665871500,6300,6300,6300,6300,0
|
|
20241107,153500,1665871500,6300,6300,6300,6300,0
|
|
20241107,153400,1665871500,6300,6300,6300,6300,0
|
|
20241107,153300,1665871500,6300,6300,6300,6300,0
|
|
20241107,153200,1665871500,6300,6300,6300,6300,0
|
|
20241107,153100,1665871500,6300,6300,6300,6300,0
|
|
20241107,153000,1665871500,6300,6300,6300,6300,3662
|
|
20241107,152900,1642800900,6260,6260,6260,6260,0
|
|
20241107,152800,1642800900,6260,6260,6260,6260,0
|
|
20241107,152700,1642800900,6260,6260,6260,6260,0
|
|
20241107,152600,1642800900,6260,6260,6260,6260,0
|
|
20241107,152500,1642800900,6260,6260,6260,6260,0
|
|
20241107,152400,1642800900,6260,6260,6260,6260,0
|
|
20241107,152300,1642800900,6260,6260,6260,6260,0
|
|
20241107,152200,1642800900,6260,6260,6260,6260,0
|
|
20241107,152100,1642800900,6260,6260,6260,6260,0
|
|
20241107,152000,1642800900,6260,6260,6260,6260,0
|
|
20241107,151900,1642800900,6260,6270,6280,6260,574
|
|
20241107,151800,1639200920,6270,6280,6280,6270,104
|
|
20241107,151700,1638548330,6280,6280,6280,6270,154
|
|
20241107,151600,1637581420,6280,6280,6280,6280,11
|
|
20241107,151500,1637512340,6280,6270,6280,6270,80
|
|
20241107,151400,1637010230,6280,6280,6280,6280,0
|
|
20241107,151300,1637010230,6280,6280,6280,6280,421
|
|
20241107,151200,1634366350,6280,6280,6280,6280,2
|
|
20241107,151100,1634353790,6280,6280,6280,6280,4
|
|
20241107,151000,1634328670,6300,6280,6300,6280,33
|
|
20241107,150900,1634120830,6270,6300,6300,6270,436
|
|
20241107,150800,1631377810,6300,6300,6300,6300,71
|
|
20241107,150700,1630930510,6350,6250,6350,6250,8311
|
|
20241107,150600,1578367140,6250,6250,6250,6250,67
|
|
20241107,150500,1577948390,6240,6250,6250,6240,89
|
|
20241107,150400,1577392280,6250,6250,6250,6250,80
|
|
20241107,150300,1576892280,6250,6260,6260,6250,59
|
|
20241107,150200,1576523140,6240,6250,6260,6240,94
|
|
20241107,150100,1575935420,6250,6250,6250,6250,58
|
|
20241107,150000,1575572920,6250,6250,6250,6250,79
|
|
20241107,145900,1575079170,6250,6240,6250,6240,64
|
|
20241107,145800,1574679180,6250,6250,6260,6250,82
|
|
20241107,145700,1574166300,6250,6250,6250,6250,110
|
|
20241107,145600,1573478800,6250,6250,6250,6250,49
|
|
20241107,145500,1573172550,6250,6230,6260,6230,408
|
|
20241107,145400,1570629360,6250,6240,6250,6240,329
|
|
20241107,145300,1568575610,6250,6260,6260,6250,61
|
|
20241107,145200,1568194170,6260,6260,6260,6250,98
|
|
20241107,145100,1567581080,6250,6260,6260,6240,101
|
|
20241107,145000,1566949540,6250,6260,6260,6250,77
|
|
20241107,144900,1566467900,6250,6260,6260,6240,214
|
|
20241107,144800,1565128520,6240,6250,6260,6240,189
|
|
20241107,144700,1563948230,6260,6250,6270,6250,73
|
|
20241107,144600,1563491390,6270,6260,6270,6250,102
|
|
20241107,144500,1562852750,6260,6250,6260,6250,74
|
|
20241107,144400,1562389860,6260,6270,6270,6250,82
|
|
20241107,144300,1561876390,6270,6270,6270,6250,78
|
|
20241107,144200,1561388110,6250,6280,6280,6250,244
|
|
20241107,144100,1559861630,6270,6270,6270,6260,102
|
|
20241107,144000,1559222480,6270,6270,6270,6270,39
|
|
20241107,143900,1558977950,6270,6260,6280,6240,51
|
|
20241107,143800,1558658060,6320,6310,6320,6230,12186
|
|
20241107,143700,1482579660,6320,6320,6320,6310,175
|
|
20241107,143600,1481474020,6320,6330,6330,6300,173
|
|
20241107,143500,1480382880,6330,6270,6330,6270,6064
|
|
20241107,143400,1442037730,6270,6260,6270,6260,265
|
|
20241107,143300,1440378640,6250,6270,6270,6250,935
|
|
20241107,143200,1434532070,6260,6270,6270,6260,61
|
|
20241107,143100,1434149820,6270,6250,6280,6240,135
|
|
20241107,143000,1433304370,6260,6250,6270,6250,77
|
|
20241107,142900,1432822090,6250,6250,6250,6240,149
|
|
20241107,142800,1431891760,6250,6230,6250,6230,1265
|
|
20241107,142700,1424004870,6230,6230,6230,6230,82
|
|
20241107,142600,1423494010,6230,6230,6230,6230,197
|
|
20241107,142500,1422266700,6230,6230,6230,6230,82
|
|
20241107,142400,1421755840,6220,6230,6240,6220,1219
|
|
20241107,142300,1414160800,6230,6230,6230,6230,73
|
|
20241107,142200,1413706010,6220,6230,6230,6220,120
|
|
20241107,142100,1412959010,6220,6220,6220,6210,2755
|
|
20241107,142000,1395828600,6230,6230,6230,6230,32
|
|
20241107,141900,1395629240,6230,6230,6230,6230,30
|
|
20241107,141800,1395442340,6220,6240,6240,6220,35
|
|
20241107,141700,1395224060,6220,6220,6220,6220,81
|
|
20241107,141600,1394720240,6220,6220,6220,6220,80
|
|
20241107,141500,1394222640,6220,6220,6220,6220,0
|
|
20241107,141400,1394222640,6220,6220,6220,6220,84
|
|
20241107,141300,1393700160,6220,6220,6220,6220,0
|
|
20241107,141200,1393700160,6220,6220,6220,6220,80
|
|
20241107,141100,1393202560,6220,6220,6220,6220,80
|
|
20241107,141000,1392704960,6220,6220,6230,6220,365
|
|
20241107,140900,1390434460,6230,6230,6230,6230,181
|
|
20241107,140800,1389306830,6210,6220,6220,6210,156
|
|
20241107,140700,1388337970,6230,6240,6240,6230,5
|
|
20241107,140600,1388306800,6210,6210,6210,6210,0
|
|
20241107,140500,1388306800,6210,6250,6250,6210,137
|
|
20241107,140400,1387453600,6210,6210,6210,6210,0
|
|
20241107,140300,1387453600,6210,6250,6250,6210,82
|
|
20241107,140200,1386944240,6210,6220,6220,6210,81
|
|
20241107,140100,1386441130,6210,6220,6220,6210,80
|
|
20241107,140000,1385944000,6230,6230,6230,6230,0
|
|
20241107,135900,1385944000,6230,6230,6230,6230,0
|
|
20241107,135800,1385944000,6230,6230,6230,6230,140
|
|
20241107,135700,1385071800,6230,6230,6230,6230,0
|
|
20241107,135600,1385071800,6230,6210,6230,6210,292
|
|
20241107,135500,1383254260,6210,6230,6230,6210,280
|
|
20241107,135400,1381511370,6230,6230,6230,6230,200
|
|
20241107,135300,1380265370,6240,6240,6240,6240,0
|
|
20241107,135200,1380265370,6240,6240,6240,6240,0
|
|
20241107,135100,1380265370,6240,6240,6240,6240,142
|
|
20241107,135000,1379379290,6250,6250,6250,6250,46
|
|
20241107,134900,1379091790,6230,6230,6230,6230,0
|
|
20241107,134800,1379091790,6230,6230,6230,6230,0
|
|
20241107,134700,1379091790,6230,6240,6240,6230,265
|
|
20241107,134600,1377438670,6200,6210,6210,6200,3000
|
|
20241107,134500,1358831960,6210,6210,6210,6210,81
|
|
20241107,134400,1358328950,6210,6210,6210,6210,80
|
|
20241107,134300,1357832150,6210,6210,6210,6210,11
|
|
20241107,134200,1357763840,6210,6220,6220,6210,81
|
|
20241107,134100,1357260300,6220,6220,6220,6220,1303
|
|
20241107,134000,1349155640,6220,6220,6220,6220,115
|
|
20241107,133900,1348440340,6220,6220,6220,6220,145
|
|
20241107,133800,1347538440,6230,6240,6240,6230,72
|
|
20241107,133700,1347089870,6250,6250,6250,6250,0
|
|
20241107,133600,1347089870,6250,6250,6250,6250,1
|
|
20241107,133500,1347083620,6250,6230,6250,6230,322
|
|
20241107,133400,1345074140,6220,6220,6220,6220,71
|
|
20241107,133300,1344632520,6230,6230,6230,6230,10
|
|
20241107,133200,1344570220,6220,6220,6220,6220,81
|
|
20241107,133100,1344066400,6220,6220,6220,6220,80
|
|
20241107,133000,1343568800,6220,6220,6220,6220,15
|
|
20241107,132900,1343475500,6210,6220,6220,6210,58
|
|
20241107,132800,1343114970,6230,6230,6230,6230,46
|
|
20241107,132700,1342828390,6240,6240,6240,6240,0
|
|
20241107,132600,1342828390,6240,6220,6240,6200,2145
|
|
20241107,132500,1329514200,6220,6220,6220,6220,0
|
|
20241107,132400,1329514200,6220,6230,6240,6220,610
|
|
20241107,132300,1325714830,6300,6220,6300,6210,3633
|
|
20241107,132200,1302880930,6210,6210,6210,6210,0
|
|
20241107,132100,1302880930,6210,6210,6210,6210,230
|
|
20241107,132000,1301452630,6210,6210,6210,6210,81
|
|
20241107,131900,1300949620,6220,6220,6220,6220,0
|
|
20241107,131800,1300949620,6220,6250,6250,6220,76
|
|
20241107,131700,1300475400,6250,6250,6250,6250,320
|
|
20241107,131600,1298475400,6220,6220,6220,6220,46
|
|
20241107,131500,1298189280,6220,6200,6220,6200,241
|
|
20241107,131400,1296691860,6200,6200,6200,6200,266
|
|
20241107,131300,1295042660,6200,6220,6220,6200,1865
|
|
20241107,131200,1283459610,6220,6220,6220,6220,0
|
|
20241107,131100,1283459610,6220,6220,6220,6220,80
|
|
20241107,131000,1282962010,6220,6230,6230,6220,84
|
|
20241107,130900,1282439370,6230,6230,6230,6230,10
|
|
20241107,130800,1282377070,6230,6230,6230,6230,80
|
|
20241107,130700,1281878670,6230,6240,6240,6230,110
|
|
20241107,130600,1281192380,6240,6240,6240,6240,0
|
|
20241107,130500,1281192380,6240,6240,6240,6240,100
|
|
20241107,130400,1280568380,6220,6270,6270,6220,116
|
|
20241107,130300,1279844810,6260,6260,6260,6260,140
|
|
20241107,130200,1278968410,6260,6230,6260,6230,1076
|
|
20241107,130100,1272238090,6250,6240,6250,6220,410
|
|
20241107,130000,1269681390,6240,6240,6240,6240,191
|
|
20241107,125900,1268489550,6240,6260,6260,6240,865
|
|
20241107,125800,1263074670,6260,6260,6260,6260,455
|
|
20241107,125700,1260226370,6260,6220,6260,6220,201
|
|
20241107,125600,1258968300,6250,6250,6250,6250,0
|
|
20241107,125500,1258968300,6250,6250,6250,6250,318
|
|
20241107,125400,1256980800,6220,6220,6220,6220,80
|
|
20241107,125300,1256483200,6210,6210,6210,6210,111
|
|
20241107,125200,1255793890,6210,6210,6210,6210,0
|
|
20241107,125100,1255793890,6210,6210,6210,6210,19
|
|
20241107,125000,1255675900,6260,6260,6260,6260,0
|
|
20241107,124900,1255675900,6260,6210,6260,6200,887
|
|
20241107,124800,1250139390,6210,6210,6210,6210,16
|
|
20241107,124700,1250040030,6200,6200,6200,6200,80
|
|
20241107,124600,1249544030,6200,6200,6200,6200,81
|
|
20241107,124500,1249041830,6200,6200,6200,6200,0
|
|
20241107,124400,1249041830,6200,6240,6240,6200,77
|
|
20241107,124300,1248564230,6240,6240,6240,6190,79
|
|
20241107,124200,1248074820,6240,6240,6240,6240,5
|
|
20241107,124100,1248043620,6190,6190,6190,6190,80
|
|
20241107,124000,1247548420,6190,6190,6190,6190,80
|
|
20241107,123900,1247053220,6190,6190,6190,6190,5
|
|
20241107,123800,1247022270,6190,6210,6210,6190,4081
|
|
20241107,123700,1221710700,6210,6220,6220,6210,80
|
|
20241107,123600,1221213180,6220,6220,6220,6220,0
|
|
20241107,123500,1221213180,6220,6230,6230,6220,88
|
|
20241107,123400,1220665380,6230,6240,6240,6230,30
|
|
20241107,123300,1220478280,6230,6230,6230,6230,0
|
|
20241107,123200,1220478280,6230,6230,6230,6230,0
|
|
20241107,123100,1220478280,6230,6220,6230,6210,240
|
|
20241107,123000,1218984420,6240,6240,6240,6240,1
|
|
20241107,122900,1218978180,6220,6220,6220,6210,96
|
|
20241107,122800,1218381490,6220,6220,6220,6200,134
|
|
20241107,122700,1217548570,6220,6220,6220,6220,1
|
|
20241107,122600,1217542350,6230,6260,6260,6200,4064
|
|
20241107,122500,1192320990,6250,6250,6250,6250,0
|
|
20241107,122400,1192320990,6250,6260,6260,6250,81
|
|
20241107,122300,1191814370,6250,6280,6280,6250,818
|
|
20241107,122200,1186683870,6280,6290,6290,6280,203
|
|
20241107,122100,1185407810,6290,6300,6300,6290,1273
|
|
20241107,122000,1177390850,6300,6300,6300,6300,81
|
|
20241107,121900,1176880550,6310,6310,6310,6310,2
|
|
20241107,121800,1176867930,6300,6290,6300,6290,828
|
|
20241107,121700,1171651840,6300,6280,6300,6280,692
|
|
20241107,121600,1167293250,6290,6290,6290,6290,143
|
|
20241107,121500,1166393780,6280,6290,6290,6280,135
|
|
20241107,121400,1165544980,6290,6290,6290,6290,500
|
|
20241107,121300,1162399980,6290,6280,6290,6280,737
|
|
20241107,121200,1157765150,6270,6270,6270,6270,0
|
|
20241107,121100,1157765150,6270,6250,6270,6250,461
|
|
20241107,121000,1154880680,6250,6250,6250,6250,0
|
|
20241107,120900,1154880680,6250,6250,6250,6240,96
|
|
20241107,120800,1154280690,6250,6250,6250,6250,91
|
|
20241107,120700,1153711940,6240,6240,6240,6240,0
|
|
20241107,120600,1153711940,6240,6290,6290,6240,81
|
|
20241107,120500,1153206450,6280,6280,6280,6280,350
|
|
20241107,120400,1151008450,6280,6280,6280,6280,0
|
|
20241107,120300,1151008450,6280,6280,6280,6280,0
|
|
20241107,120200,1151008450,6280,6270,6280,6270,120
|
|
20241107,120100,1150255650,6270,6270,6270,6270,0
|
|
20241107,120000,1150255650,6270,6270,6270,6270,81
|
|
20241107,115900,1149747780,6270,6270,6270,6270,80
|
|
20241107,115800,1149246180,6270,6270,6270,6270,0
|
|
20241107,115700,1149246180,6270,6270,6280,6270,444
|
|
20241107,115600,1146459170,6270,6270,6270,6270,161
|
|
20241107,115500,1145449700,6220,6240,6240,6220,881
|
|
20241107,115400,1139961220,6230,6230,6230,6230,1
|
|
20241107,115300,1139954990,6230,6230,6230,6230,80
|
|
20241107,115200,1139456590,6230,6240,6240,6230,81
|
|
20241107,115100,1138951240,6240,6240,6240,6240,91
|
|
20241107,115000,1138383400,6230,6240,6240,6230,81
|
|
20241107,114900,1137877970,6240,6240,6240,6240,0
|
|
20241107,114800,1137877970,6240,6240,6240,6240,80
|
|
20241107,114700,1137378770,6240,6240,6240,6240,0
|
|
20241107,114600,1137378770,6240,6240,6240,6240,15
|
|
20241107,114500,1137285170,6270,6270,6270,6270,199
|
|
20241107,114400,1136037440,6250,6250,6250,6240,542
|
|
20241107,114300,1132650070,6250,6250,6250,6250,0
|
|
20241107,114200,1132650070,6250,6250,6250,6250,450
|
|
20241107,114100,1129837570,6250,6260,6260,6250,81
|
|
20241107,114000,1129331220,6260,6260,6260,6260,80
|
|
20241107,113900,1128830420,6260,6270,6270,6260,81
|
|
20241107,113800,1128322770,6270,6270,6270,6270,445
|
|
20241107,113700,1125532620,6270,6270,6270,6270,22
|
|
20241107,113600,1125394680,6270,6270,6270,6270,215
|
|
20241107,113500,1124046630,6260,6260,6260,6260,167
|
|
20241107,113400,1123001210,6230,6240,6240,6230,80
|
|
20241107,113300,1122502790,6270,6270,6270,6270,0
|
|
20241107,113200,1122502790,6270,6270,6270,6270,486
|
|
20241107,113100,1119455570,6270,6240,6270,6240,613
|
|
20241107,113000,1115628470,6230,6220,6230,6220,163
|
|
20241107,112900,1114612990,6210,6210,6210,6210,80
|
|
20241107,112800,1114116190,6210,6210,6210,6210,81
|
|
20241107,112700,1113613180,6210,6210,6210,6210,80
|
|
20241107,112600,1113116380,6220,6220,6220,6220,25
|
|
20241107,112500,1112960880,6210,6210,6210,6210,0
|
|
20241107,112400,1112960880,6210,6210,6210,6210,2
|
|
20241107,112300,1112948460,6220,6220,6220,6220,1235
|
|
20241107,112200,1105266760,6210,6180,6210,6170,280
|
|
20241107,112100,1103532590,6200,6180,6200,6180,92
|
|
20241107,112000,1102963810,6180,6180,6180,6180,0
|
|
20241107,111900,1102963810,6180,6180,6180,6180,81
|
|
20241107,111800,1102463230,6210,6210,6210,6210,1
|
|
20241107,111700,1102457020,6210,6180,6210,6180,81
|
|
20241107,111600,1101956410,6180,6210,6210,6180,80
|
|
20241107,111500,1101461950,6220,6220,6220,6220,0
|
|
20241107,111400,1101461950,6220,6220,6220,6220,535
|
|
20241107,111300,1098134250,6240,6230,6240,6230,482
|
|
20241107,111200,1095127390,6220,6220,6220,6220,3
|
|
20241107,111100,1095108730,6220,6220,6220,6220,206
|
|
20241107,111000,1093827410,6220,6170,6220,6160,825
|
|
20241107,110900,1088736550,6220,6220,6220,6220,101
|
|
20241107,110800,1088108330,6230,6230,6230,6230,926
|
|
20241107,110700,1082339350,6230,6200,6230,6150,3992
|
|
20241107,110600,1057700460,6230,6230,6230,6230,74
|
|
20241107,110500,1057239440,6230,6230,6230,6230,90
|
|
20241107,110400,1056678740,6240,6220,6240,6220,248
|
|
20241107,110300,1055133950,6210,6210,6210,6210,81
|
|
20241107,110200,1054630940,6210,6210,6210,6210,0
|
|
20241107,110100,1054630940,6210,6190,6210,6190,224
|
|
20241107,110000,1053243220,6170,6170,6170,6170,90
|
|
20241107,105900,1052687920,6160,6160,6160,6160,162
|
|
20241107,105800,1051690000,6160,6150,6160,6150,2109
|
|
20241107,105700,1038719150,6150,6160,6160,6150,900
|
|
20241107,105600,1033182770,6160,6150,6160,6150,208
|
|
20241107,105500,1031902950,6180,6150,6180,6150,2798
|
|
20241107,105400,1014650250,6150,6160,6160,6150,1000
|
|
20241107,105300,1008496830,6160,6160,6160,6160,201
|
|
20241107,105200,1007258670,6150,6160,6160,6150,364
|
|
20241107,105100,1005016440,6160,6160,6160,6160,96
|
|
20241107,105000,1004425080,6160,6160,6160,6160,22
|
|
20241107,104900,1004289560,6160,6160,6160,6160,89
|
|
20241107,104800,1003741320,6150,6150,6150,6150,0
|
|
20241107,104700,1003741320,6150,6150,6150,6150,81
|
|
20241107,104600,1003243170,6150,6160,6160,6150,2712
|
|
20241107,104500,986551210,6160,6160,6160,6160,4131
|
|
20241107,104400,961104250,6160,6160,6160,6160,89
|
|
20241107,104300,960556010,6160,6190,6190,6160,2548
|
|
20241107,104200,944824240,6190,6190,6190,6180,557
|
|
20241107,104100,941377420,6180,6180,6180,6180,232
|
|
20241107,104000,939943660,6180,6180,6180,6180,9
|
|
20241107,103900,939888040,6180,6210,6210,6180,706
|
|
20241107,103800,935503960,6200,6170,6200,6170,214
|
|
20241107,103700,934177610,6170,6170,6170,6170,81
|
|
20241107,103600,933677840,6170,6170,6170,6170,0
|
|
20241107,103500,933677840,6170,6170,6170,6170,80
|
|
20241107,103400,933184240,6170,6170,6170,6170,204
|
|
20241107,103300,931925560,6170,6190,6190,6160,5174
|
|
20241107,103200,899997870,6220,6200,6220,6200,593
|
|
20241107,103100,896321250,6200,6200,6200,6200,200
|
|
20241107,103000,895081250,6200,6200,6200,6200,21
|
|
20241107,102900,894951050,6190,6180,6190,6180,281
|
|
20241107,102800,893212860,6180,6180,6180,6180,759
|
|
20241107,102700,888522240,6180,6190,6190,6180,614
|
|
20241107,102600,884724550,6190,6220,6220,6180,116
|
|
20241107,102500,884006860,6190,6200,6200,6190,110
|
|
20241107,102400,883325620,6200,6200,6200,6200,132
|
|
20241107,102300,882507220,6210,6220,6220,6210,498
|
|
20241107,102200,879413590,6220,6220,6220,6220,0
|
|
20241107,102100,879413590,6220,6240,6240,6220,944
|
|
20241107,102000,873533110,6240,6240,6240,6240,52
|
|
20241107,101900,873208630,6230,6230,6230,6230,12
|
|
20241107,101800,873133870,6230,6230,6230,6230,0
|
|
20241107,101700,873133870,6230,6260,6280,6230,1646
|
|
20241107,101600,862836110,6260,6250,6260,6250,779
|
|
20241107,101500,857967010,6250,6240,6250,6240,179
|
|
20241107,101400,856848660,6240,6250,6250,6240,551
|
|
20241107,101300,853405410,6250,6220,6250,6220,1253
|
|
20241107,101200,845583010,6230,6230,6230,6230,0
|
|
20241107,101100,845583010,6230,6210,6230,6200,610
|
|
20241107,101000,841800790,6200,6210,6210,6200,101
|
|
20241107,100900,841174580,6210,6210,6210,6210,182
|
|
20241107,100800,840044360,6180,6200,6200,6180,63
|
|
20241107,100700,839654260,6200,6230,6230,6200,116
|
|
20241107,100600,838934520,6230,6250,6250,6230,166
|
|
20241107,100500,837900320,6250,6250,6250,6210,124
|
|
20241107,100400,837130040,6250,6250,6250,6250,8
|
|
20241107,100300,837080040,6250,6250,6250,6210,14
|
|
20241107,100200,836992580,6250,6250,6250,6250,2
|
|
20241107,100100,836980080,6240,6220,6240,6200,588
|
|
20241107,100000,833321990,6210,6210,6210,6210,3
|
|
20241107,095900,833303360,6200,6220,6220,6200,122
|
|
20241107,095800,832545560,6250,6220,6250,6220,437
|
|
20241107,095700,829818420,6230,6230,6240,6230,500
|
|
20241107,095600,826702230,6230,6210,6230,6210,104
|
|
20241107,095500,826055790,6210,6210,6220,6210,354
|
|
20241107,095400,823857270,6200,6220,6220,6190,1013
|
|
20241107,095300,817577650,6170,6220,6240,6170,1426
|
|
20241107,095200,808743390,6200,6230,6250,6200,1118
|
|
20241107,095100,801792390,6230,6220,6230,6220,90
|
|
20241107,095000,801231870,6210,6240,6250,6210,784
|
|
20241107,094900,796350610,6250,6250,6250,6240,363
|
|
20241107,094800,794084450,6260,6240,6260,6240,1510
|
|
20241107,094700,784652250,6240,6250,6250,6230,367
|
|
20241107,094600,782361330,6250,6260,6260,6250,87
|
|
20241107,094500,781817060,6250,6240,6250,6240,441
|
|
20241107,094400,779061810,6240,6250,6250,6230,2080
|
|
20241107,094300,766081440,6270,6290,6290,6260,253
|
|
20241107,094200,764491870,6320,6330,6330,6300,201
|
|
20241107,094100,763220080,6330,6320,6340,6320,1456
|
|
20241107,094000,754003630,6330,6270,6330,6270,2815
|
|
20241107,093900,736308370,6260,6240,6260,6240,722
|
|
20241107,093800,731791070,6240,6230,6250,6230,4145
|
|
20241107,093700,705896720,6240,6230,6250,6220,4058
|
|
20241107,093600,680575360,6220,6230,6230,6220,272
|
|
20241107,093500,678882720,6200,6200,6210,6200,4151
|
|
20241107,093400,653136110,6200,6210,6210,6160,2171
|
|
20241107,093300,639682570,6210,6120,6210,6120,2607
|
|
20241107,093200,623680710,6100,6140,6140,6100,8305
|
|
20241107,093100,572944270,6130,6150,6150,6130,1801
|
|
20241107,093000,561896650,6150,6140,6150,6140,552
|
|
20241107,092900,558504160,6150,6150,6150,6130,3387
|
|
20241107,092800,537705730,6150,6170,6170,6150,1633
|
|
20241107,092700,527659520,6170,6170,6170,6170,521
|
|
20241107,092600,524444950,6170,6180,6190,6170,1042
|
|
20241107,092500,518006000,6180,6190,6190,6180,960
|
|
20241107,092400,512064490,6200,6200,6200,6200,131
|
|
20241107,092300,511252290,6200,6230,6230,6190,2932
|
|
20241107,092200,493040720,6220,6220,6220,6220,90
|
|
20241107,092100,492480920,6220,6280,6280,6220,779
|
|
20241107,092000,487618290,6270,6270,6270,6270,10
|
|
20241107,091900,487555590,6260,6250,6260,6250,524
|
|
20241107,091800,484277430,6210,6250,6250,6210,1664
|
|
20241107,091700,473925620,6210,6230,6240,6210,281
|
|
20241107,091600,472174820,6200,6260,6260,6200,4651
|
|
20241107,091500,443187330,6260,6260,6260,6250,4547
|
|
20241107,091400,414736660,6260,6210,6270,6210,7053
|
|
20241107,091300,370573730,6210,6210,6210,6210,3047
|
|
20241107,091200,351651860,6210,6230,6240,6200,1115
|
|
20241107,091100,344700500,6190,6220,6230,6190,1228
|
|
20241107,091000,337070650,6220,6210,6220,6210,1461
|
|
20241107,090900,327988740,6210,6200,6210,6160,1342
|
|
20241107,090800,319686330,6160,6160,6160,6160,1436
|
|
20241107,090700,310840570,6130,6160,6170,6130,4995
|
|
20241107,090600,280153850,6160,6150,6200,6150,3303
|
|
20241107,090500,259838730,6150,6200,6220,6000,17864
|
|
20241107,090400,150896940,6210,6290,6290,6030,10950
|
|
20241107,090300,82870560,6300,6340,6340,6270,7594
|
|
20241107,090200,34978780,6340,6350,6360,6330,1189
|
|
20241107,090100,27442260,6350,6410,6410,6350,1181
|
|
20241107,090000,19922370,6420,6420,6420,6390,3106
|