528 lines
30 KiB
CSV
528 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184500,2295588537500,49900,49900,49900,49900,7015153
|
|
20241114,184400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,184300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,184200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,184100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,184000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,183000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,182000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181500,2295588537500,49900,49900,49900,49900,7015153
|
|
20241114,181400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,181000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,180000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,175000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174500,2295588537500,49900,49900,49900,49900,7015153
|
|
20241114,174400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,174000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,173000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,172000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171500,2295588537500,49900,49900,49900,49900,7015153
|
|
20241114,171400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,171000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,170000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,165000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164500,2295588537500,49900,49900,49900,49900,7015153
|
|
20241114,164400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,164000,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163900,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163800,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163700,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163600,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163500,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163400,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163300,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163200,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163100,2295588537500,49900,49900,49900,49900,0
|
|
20241114,163000,2295588537500,49900,49900,49900,49900,7015153
|
|
20241114,162900,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162800,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162700,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162600,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162500,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162400,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162300,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162200,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162100,1945532402800,50400,50400,50400,50400,0
|
|
20241114,162000,1945532402800,50400,50400,50400,50400,0
|
|
20241114,161900,1945532402800,50400,50400,50500,50300,147994
|
|
20241114,161800,1938072989500,50400,50400,50400,50300,82504
|
|
20241114,161700,1933917759700,50400,50400,50400,50300,102412
|
|
20241114,161600,1928762760900,50400,50400,50400,50300,69932
|
|
20241114,161500,1925241185500,50400,50400,50400,50300,95313
|
|
20241114,161400,1920440002100,50400,50400,50500,50300,156259
|
|
20241114,161300,1912564461700,50400,50500,50500,50400,36642
|
|
20241114,161200,1910717209600,50400,50400,50500,50300,138759
|
|
20241114,161100,1903728130200,50400,50400,50400,50300,104720
|
|
20241114,161000,1898459399900,50400,50400,50500,50300,318523
|
|
20241114,160900,1882417125500,50500,50500,50500,50400,76574
|
|
20241114,160800,1878556713700,50400,50500,50600,50400,211021
|
|
20241114,160700,1867906102300,50500,50600,50600,50500,130824
|
|
20241114,160600,1861298835100,50600,50500,50600,50500,39713
|
|
20241114,160500,1859292624200,50500,50600,50700,50500,310679
|
|
20241114,160400,1843580766100,50600,50700,50700,50600,43795
|
|
20241114,160300,1841364249100,50600,50600,50700,50600,30814
|
|
20241114,160200,1839804325500,50700,50800,50800,50600,111459
|
|
20241114,160100,1834155134500,50800,50700,50800,50700,15912
|
|
20241114,160000,1833348037800,50700,50800,50800,50700,44834
|
|
20241114,155900,1831074357500,50800,50600,50800,50600,104444
|
|
20241114,155800,1825779906500,50600,50700,50700,50600,54144
|
|
20241114,155700,1823037769700,50600,50700,50700,50600,44431
|
|
20241114,155600,1820786546100,50600,50600,50700,50600,44725
|
|
20241114,155500,1818520332200,50700,50700,50800,50600,399902
|
|
20241114,155400,1798255981500,50700,50700,50800,50700,61747
|
|
20241114,155300,1795122185000,50700,50800,50800,50700,67469
|
|
20241114,155200,1791698840300,50800,50800,50800,50700,65871
|
|
20241114,155100,1788357480400,50700,50800,50800,50700,56634
|
|
20241114,155000,1785483453400,50700,50900,50900,50700,299593
|
|
20241114,154900,1770273756700,50800,50900,51000,50800,281153
|
|
20241114,154800,1755972124600,50900,51000,51000,50900,55509
|
|
20241114,154700,1753144909400,50900,50900,51000,50900,35881
|
|
20241114,154600,1751316078800,50900,51000,51000,50900,32043
|
|
20241114,154500,1749683108100,51000,51000,51000,50900,27256
|
|
20241114,154400,1748294054500,50900,51000,51000,50900,22113
|
|
20241114,154300,1747166988300,50900,50900,51000,50800,157553
|
|
20241114,154200,1739147116700,50900,50900,50900,50800,47349
|
|
20241114,154100,1736738681000,50900,50900,50900,50800,34981
|
|
20241114,154000,1734959510800,50900,50900,50900,50800,34611
|
|
20241114,153900,1733199315700,50900,51000,51000,50800,204118
|
|
20241114,153800,1722809124300,51000,51000,51000,50900,36095
|
|
20241114,153700,1720970082800,51000,51000,51000,50900,36138
|
|
20241114,153600,1719128710800,51000,51100,51100,50900,216369
|
|
20241114,153500,1708095377500,51100,51100,51100,51000,48286
|
|
20241114,153400,1705629507400,51100,51100,51100,51000,47383
|
|
20241114,153300,1703211259500,51100,51200,51200,51000,146148
|
|
20241114,153200,1695743012200,51200,51200,51200,51100,50038
|
|
20241114,153100,1693182285600,51200,51100,51200,51000,154889
|
|
20241114,153000,1685265855400,51100,51100,51100,51000,69384
|
|
20241114,152900,1681721806800,51100,51100,51100,51000,51077
|
|
20241114,152800,1679113516000,51100,51100,51100,51000,36012
|
|
20241114,152700,1677274758500,51100,51100,51100,51000,38026
|
|
20241114,152600,1675332429200,51100,51100,51100,51000,35186
|
|
20241114,152500,1673535701700,51100,51100,51100,51000,35095
|
|
20241114,152400,1671743868300,51100,51100,51100,51000,34493
|
|
20241114,152300,1669982762800,51000,51100,51100,51000,45651
|
|
20241114,152200,1667652500900,51000,51100,51100,51000,37361
|
|
20241114,152100,1665745085900,51100,51000,51100,51000,95914
|
|
20241114,152000,1660850459600,51100,51100,51200,51000,173580
|
|
20241114,151900,1651985992600,51100,51100,51200,51100,86273
|
|
20241114,151800,1647575672000,51200,51100,51200,51100,39797
|
|
20241114,151700,1645540520100,51100,51100,51200,51100,37056
|
|
20241114,151600,1643645428800,51200,51000,51200,51000,192768
|
|
20241114,151500,1633794026400,51100,51100,51100,51000,36693
|
|
20241114,151400,1631920710100,51000,51100,51100,51000,45019
|
|
20241114,151300,1629623452400,51100,51100,51100,51000,94921
|
|
20241114,151200,1624775953100,51000,51100,51100,51000,48414
|
|
20241114,151100,1622303735000,51100,51000,51100,50900,161655
|
|
20241114,151000,1614059749900,51000,51000,51100,51000,70003
|
|
20241114,150900,1610487630200,51100,50900,51100,50900,180337
|
|
20241114,150800,1601293436400,50900,51000,51100,50900,245956
|
|
20241114,150700,1588752168300,51100,51100,51100,51000,33466
|
|
20241114,150600,1587044584100,51000,51000,51100,51000,56835
|
|
20241114,150500,1584145189000,51100,51000,51100,51000,33733
|
|
20241114,150400,1582423678800,51100,51000,51100,51000,35103
|
|
20241114,150300,1580631962400,51100,51100,51100,51000,31315
|
|
20241114,150200,1579033391600,51100,51000,51100,51000,20631
|
|
20241114,150100,1577980233100,51100,51100,51100,51000,22959
|
|
20241114,150000,1576808272600,51100,51000,51100,51000,34644
|
|
20241114,145900,1575039047300,51000,51000,51100,51000,25119
|
|
20241114,145800,1573756364200,51100,51000,51100,50900,149696
|
|
20241114,145700,1566122580600,51000,50900,51000,50900,77340
|
|
20241114,145600,1562179560400,51000,51000,51000,50900,25187
|
|
20241114,145500,1560896362300,51000,51000,51000,50900,37695
|
|
20241114,145400,1558975113500,50900,50900,51000,50900,60712
|
|
20241114,145300,1555880051400,50900,50900,51000,50900,27673
|
|
20241114,145200,1554470176200,50900,51000,51000,50900,30593
|
|
20241114,145100,1552911544400,51000,51000,51000,50900,40407
|
|
20241114,145000,1550852556200,51000,51000,51000,50900,21190
|
|
20241114,144900,1549773176300,51000,50900,51000,50900,26887
|
|
20241114,144800,1548403304600,51000,51000,51000,50900,16135
|
|
20241114,144700,1547581563600,50900,50900,51000,50900,57668
|
|
20241114,144600,1544644921600,51000,51000,51000,50900,31603
|
|
20241114,144500,1543034296400,50900,50900,51000,50800,123750
|
|
20241114,144400,1536736843200,50900,50800,50900,50800,27509
|
|
20241114,144300,1535338616500,50900,50900,50900,50800,26011
|
|
20241114,144200,1534016509600,50900,51000,51000,50800,107927
|
|
20241114,144100,1528523075500,51000,50900,51000,50900,18689
|
|
20241114,144000,1527571189900,51000,50900,51000,50900,32846
|
|
20241114,143900,1525898161700,50900,51000,51000,50900,17999
|
|
20241114,143800,1524981504200,51000,51000,51000,50900,23826
|
|
20241114,143700,1523768159100,50900,51000,51000,50900,35097
|
|
20241114,143600,1521980766200,51000,50900,51000,50800,213207
|
|
20241114,143500,1511128635600,51000,51000,51000,50900,21533
|
|
20241114,143400,1510032052500,51000,50800,51000,50800,120852
|
|
20241114,143300,1503881208000,50900,50900,50900,50800,58541
|
|
20241114,143200,1500903478200,50900,50900,50900,50800,30818
|
|
20241114,143100,1499336246200,50900,50900,50900,50800,21916
|
|
20241114,143000,1498221970000,50800,50800,50900,50800,75066
|
|
20241114,142900,1494404095900,50900,50900,50900,50800,31821
|
|
20241114,142800,1492786372300,50900,51000,51000,50800,276230
|
|
20241114,142700,1478730123900,51000,51200,51200,50900,360884
|
|
20241114,142600,1460316586600,51200,51100,51200,51100,23361
|
|
20241114,142500,1459122143400,51100,51100,51200,51000,226107
|
|
20241114,142400,1447568870500,51000,51000,51100,51000,39280
|
|
20241114,142300,1445563720000,51000,51000,51100,51000,48126
|
|
20241114,142200,1443107340500,51000,51100,51100,51000,55781
|
|
20241114,142100,1440260067000,51000,51100,51100,51000,36861
|
|
20241114,142000,1438379171000,51100,51100,51100,51000,48634
|
|
20241114,141900,1435896884200,51000,51000,51100,51000,54463
|
|
20241114,141800,1433117517200,51100,51100,51100,51000,34574
|
|
20241114,141700,1431352730300,51000,51000,51100,51000,70418
|
|
20241114,141600,1427760094800,51100,51100,51200,51000,163539
|
|
20241114,141500,1419404491900,51100,51200,51200,51100,59029
|
|
20241114,141400,1416387620300,51100,51100,51200,51100,61744
|
|
20241114,141300,1413231862500,51200,51200,51200,51100,46820
|
|
20241114,141200,1410838372800,51200,51200,51200,51100,48604
|
|
20241114,141100,1408351757600,51200,51200,51200,51100,31765
|
|
20241114,141000,1406727622400,51200,51200,51200,51100,22555
|
|
20241114,140900,1405574110100,51200,51200,51200,51100,45735
|
|
20241114,140800,1403234354300,51200,51200,51200,51100,22835
|
|
20241114,140700,1402066584800,51100,51100,51200,51100,24534
|
|
20241114,140600,1400812411100,51100,51200,51200,51100,18347
|
|
20241114,140500,1399874226100,51200,51200,51200,51100,26589
|
|
20241114,140400,1398514529100,51200,51200,51200,51100,30064
|
|
20241114,140300,1396977863600,51200,51100,51200,51100,42857
|
|
20241114,140200,1394785954000,51100,51200,51200,51100,47511
|
|
20241114,140100,1392356646900,51200,51300,51300,51100,128266
|
|
20241114,140000,1385790390300,51300,51300,51300,51200,15969
|
|
20241114,135900,1384972224900,51200,51300,51300,51200,27299
|
|
20241114,135800,1383573901900,51300,51300,51300,51200,26125
|
|
20241114,135700,1382235871800,51200,51300,51300,51200,33558
|
|
20241114,135600,1380517067200,51300,51300,51300,51200,24780
|
|
20241114,135500,1379247238400,51300,51300,51300,51200,14199
|
|
20241114,135400,1378519630100,51300,51300,51300,51200,16438
|
|
20241114,135300,1377677521400,51200,51300,51300,51200,11886
|
|
20241114,135200,1377068472700,51300,51300,51300,51200,17171
|
|
20241114,135100,1376188423800,51300,51300,51300,51200,20270
|
|
20241114,135000,1375149607800,51300,51200,51300,51100,47890
|
|
20241114,134900,1372697417700,51200,51200,51300,51100,48822
|
|
20241114,134800,1370198097000,51200,51300,51300,51100,118300
|
|
20241114,134700,1364138836200,51200,51300,51300,51200,28583
|
|
20241114,134600,1362674645400,51300,51300,51300,51200,36509
|
|
20241114,134500,1360803959600,51300,51400,51400,51200,153434
|
|
20241114,134400,1352933083500,51400,51300,51400,51200,189784
|
|
20241114,134300,1343197106400,51300,51200,51300,51200,25851
|
|
20241114,134200,1341871702900,51300,51300,51300,51200,24576
|
|
20241114,134100,1340611555900,51300,51200,51300,51100,146259
|
|
20241114,134000,1333121570400,51200,51100,51200,51100,44090
|
|
20241114,133900,1330865698900,51100,51200,51200,51100,52396
|
|
20241114,133800,1328184579100,51100,51200,51200,51100,25791
|
|
20241114,133700,1326865771400,51200,51100,51200,51100,31094
|
|
20241114,133600,1325274755900,51200,51200,51200,51100,35234
|
|
20241114,133500,1323472678600,51200,51200,51200,51100,22625
|
|
20241114,133400,1322315975100,51200,51200,51200,51100,19324
|
|
20241114,133300,1321327672900,51200,51200,51200,51100,24147
|
|
20241114,133200,1320092841200,51200,51100,51200,51100,27737
|
|
20241114,133100,1318673725900,51200,51100,51200,51100,26679
|
|
20241114,133000,1317309435500,51200,51200,51200,51100,17609
|
|
20241114,132900,1316408957600,51100,51100,51200,51100,32656
|
|
20241114,132800,1314738259600,51200,51200,51200,51100,24479
|
|
20241114,132700,1313486546400,51200,51200,51200,51100,18328
|
|
20241114,132600,1312549381200,51200,51200,51200,51100,20443
|
|
20241114,132500,1311504111200,51200,51200,51200,51100,43774
|
|
20241114,132400,1309266357900,51200,51300,51300,51100,253628
|
|
20241114,132300,1296280392100,51300,51300,51300,51200,25871
|
|
20241114,132200,1294954646600,51200,51300,51300,51200,18738
|
|
20241114,132100,1293993781300,51200,51200,51300,51200,18850
|
|
20241114,132000,1293027141300,51300,51300,51300,51200,18490
|
|
20241114,131900,1292079574600,51300,51300,51300,51200,19646
|
|
20241114,131800,1291072755100,51300,51300,51300,51200,19624
|
|
20241114,131700,1290066997900,51300,51300,51300,51200,12865
|
|
20241114,131600,1289407351900,51300,51300,51300,51200,11768
|
|
20241114,131500,1288804128900,51300,51300,51300,51200,33236
|
|
20241114,131400,1287099429200,51300,51300,51300,51200,11088
|
|
20241114,131300,1286530802700,51300,51300,51300,51200,23646
|
|
20241114,131200,1285317963100,51300,51300,51300,51200,28734
|
|
20241114,131100,1283844216500,51300,51300,51300,51200,8426
|
|
20241114,131000,1283412079700,51200,51400,51400,51200,119667
|
|
20241114,130900,1277272948200,51400,51300,51400,51200,342021
|
|
20241114,130800,1259726981800,51300,51300,51300,51200,10708
|
|
20241114,130700,1259177999000,51300,51300,51300,51200,12612
|
|
20241114,130600,1258531445600,51300,51300,51300,51200,17128
|
|
20241114,130500,1257653476300,51300,51300,51300,51200,11941
|
|
20241114,130400,1257041375500,51200,51300,51300,51200,14380
|
|
20241114,130300,1256304174700,51300,51300,51300,51200,52295
|
|
20241114,130200,1253625446700,51300,51200,51300,51200,23537
|
|
20241114,130100,1252419710900,51200,51300,51300,51200,50254
|
|
20241114,130000,1249842931700,51300,51300,51300,51200,22175
|
|
20241114,125900,1248705608200,51300,51300,51300,51200,25136
|
|
20241114,125800,1247417604200,51200,51300,51300,51100,172157
|
|
20241114,125700,1238603126300,51200,51300,51300,51200,92687
|
|
20241114,125600,1233856312300,51200,51300,51300,51200,16971
|
|
20241114,125500,1232986132600,51300,51300,51300,51200,20248
|
|
20241114,125400,1231947774100,51300,51300,51300,51200,13287
|
|
20241114,125300,1231266457600,51300,51300,51300,51200,21262
|
|
20241114,125200,1230176485200,51200,51300,51300,51200,14451
|
|
20241114,125100,1229435375900,51200,51100,51300,51100,137851
|
|
20241114,125000,1222377320900,51100,51200,51200,51100,13096
|
|
20241114,124900,1221707080400,51200,51200,51200,51100,11234
|
|
20241114,124800,1221132248700,51200,51200,51200,51100,34277
|
|
20241114,124700,1219379535800,51100,51100,51200,51000,361548
|
|
20241114,124600,1200900217500,51100,51100,51100,51000,39665
|
|
20241114,124500,1198874596200,51100,51100,51100,51000,24587
|
|
20241114,124400,1197619025600,51100,51100,51100,51000,13972
|
|
20241114,124300,1196905876500,51100,51100,51100,51000,18046
|
|
20241114,124200,1195984570700,51100,51100,51100,51000,13330
|
|
20241114,124100,1195304115700,51100,51100,51100,51000,15737
|
|
20241114,124000,1194500956600,51100,51100,51100,51000,14504
|
|
20241114,123900,1193760726900,51100,51100,51100,51000,15112
|
|
20241114,123800,1192989270800,51100,51100,51100,51000,16543
|
|
20241114,123700,1192144787600,51100,51100,51100,51000,9693
|
|
20241114,123600,1191649919900,51100,51100,51100,51000,35578
|
|
20241114,123500,1189832816900,51100,51100,51100,51000,8723
|
|
20241114,123400,1189387234800,51100,51000,51100,51000,7753
|
|
20241114,123300,1188991272400,51100,51100,51100,51000,17086
|
|
20241114,123200,1188118312500,51100,51100,51100,51000,243231
|
|
20241114,123100,1175692217400,51100,51100,51100,51000,9008
|
|
20241114,123000,1175232035000,51100,51100,51100,51000,12003
|
|
20241114,122900,1174618792600,51100,51200,51200,51000,140701
|
|
20241114,122800,1167428562100,51200,51100,51200,51000,99975
|
|
20241114,122700,1162318459200,51100,51000,51100,51000,28051
|
|
20241114,122600,1160885392700,51100,51100,51100,51000,27615
|
|
20241114,122500,1159474534000,51100,51100,51100,51000,31859
|
|
20241114,122400,1157846664100,51100,51100,51100,51000,14418
|
|
20241114,122300,1157110292000,51100,51100,51100,51000,14844
|
|
20241114,122200,1156352138400,51000,51100,51100,51000,18849
|
|
20241114,122100,1155390171100,51100,51100,51100,50900,34116
|
|
20241114,122000,1153649850200,51100,51000,51100,50900,143295
|
|
20241114,121900,1146341927300,51000,51000,51000,50900,16676
|
|
20241114,121800,1145492022500,51000,51000,51000,50900,18941
|
|
20241114,121700,1144526287500,50900,51000,51100,50900,65465
|
|
20241114,121600,1141187721900,51100,51000,51100,51000,11412
|
|
20241114,121500,1140605138500,51000,51100,51100,50900,169632
|
|
20241114,121400,1131952781000,51100,51000,51100,51000,72756
|
|
20241114,121300,1128238908000,51100,51100,51100,51000,43236
|
|
20241114,121200,1126031512100,51100,51000,51100,50900,183476
|
|
20241114,121100,1116674200100,51000,51000,51000,50900,17862
|
|
20241114,121000,1115764220700,51000,50900,51000,50900,20483
|
|
20241114,120900,1114720407900,50900,51000,51000,50900,15789
|
|
20241114,120800,1113915816000,51000,51000,51000,50900,17777
|
|
20241114,120700,1113009848600,51000,50900,51000,50900,18628
|
|
20241114,120600,1112060061400,51000,51000,51000,50900,8551
|
|
20241114,120500,1111624158000,51000,51000,51000,50900,25376
|
|
20241114,120400,1110331855000,51000,51000,51100,50900,140668
|
|
20241114,120300,1103157816600,51100,51200,51200,51000,104892
|
|
20241114,120200,1097797250700,51200,51000,51200,51000,106880
|
|
20241114,120100,1092335355800,51100,51000,51100,51000,35536
|
|
20241114,120000,1090519622500,51100,51100,51100,51000,24256
|
|
20241114,115900,1089280428500,51100,51100,51200,51000,111709
|
|
20241114,115800,1083571880400,51100,51100,51100,51000,10272
|
|
20241114,115700,1083047329300,51100,51100,51100,51000,44040
|
|
20241114,115600,1080797346000,51100,51000,51100,51000,34595
|
|
20241114,115500,1079030847800,51000,51000,51100,50900,223206
|
|
20241114,115400,1067646565100,51000,50900,51000,50900,83774
|
|
20241114,115300,1063374730400,51000,50900,51000,50800,146067
|
|
20241114,115200,1055938117400,50900,50800,50900,50700,168343
|
|
20241114,115100,1047384499500,50800,50700,50800,50700,31522
|
|
20241114,115000,1045785569400,50700,50800,50800,50700,68758
|
|
20241114,114900,1042298208300,50700,50800,50800,50700,81260
|
|
20241114,114800,1038177895200,50800,50900,50900,50700,202986
|
|
20241114,114700,1027866615400,50800,50800,50900,50800,44676
|
|
20241114,114600,1025596249100,50800,50900,50900,50800,39908
|
|
20241114,114500,1023568043700,50800,50900,51000,50800,342772
|
|
20241114,114400,1006123240000,50900,51100,51100,50900,376050
|
|
20241114,114300,986951566600,51100,51100,51100,51000,23161
|
|
20241114,114200,985769655900,51100,51100,51100,51000,23302
|
|
20241114,114100,984580647500,51100,51000,51100,51000,49904
|
|
20241114,114000,982034224800,51000,51100,51100,51000,84648
|
|
20241114,113900,977710822600,51100,51100,51200,51000,212432
|
|
20241114,113800,966857884300,51200,51200,51200,51100,31369
|
|
20241114,113700,965254289700,51100,51200,51200,51100,47342
|
|
20241114,113600,962833631200,51100,51200,51200,51100,25233
|
|
20241114,113500,961543448200,51200,51300,51300,51100,151192
|
|
20241114,113400,953803110300,51200,51200,51300,51200,32657
|
|
20241114,113300,952130350700,51300,51300,51300,51200,19932
|
|
20241114,113200,951109129300,51300,51300,51400,51300,137592
|
|
20241114,113100,944050049800,51300,51200,51400,51200,154519
|
|
20241114,113000,936124563000,51200,51200,51300,51200,33615
|
|
20241114,112900,934402288000,51300,51400,51400,51200,163678
|
|
20241114,112800,926007368600,51400,51400,51400,51300,40266
|
|
20241114,112700,923940507200,51400,51400,51400,51300,26691
|
|
20241114,112600,922569961100,51400,51400,51400,51300,26286
|
|
20241114,112500,921220510100,51300,51400,51400,51300,36397
|
|
20241114,112400,919350686100,51400,51500,51500,51300,89910
|
|
20241114,112300,914728564200,51400,51400,51500,51300,89117
|
|
20241114,112200,910147636000,51400,51400,51500,51300,270244
|
|
20241114,112100,896258445300,51300,51400,51400,51200,511933
|
|
20241114,112000,869992058300,51400,51300,51400,51300,21738
|
|
20241114,111900,868875688500,51300,51400,51400,51300,23213
|
|
20241114,111800,867683582700,51300,51500,51500,51300,161660
|
|
20241114,111700,859375912900,51500,51400,51500,51400,18819
|
|
20241114,111600,858407478500,51500,51500,51500,51400,28572
|
|
20241114,111500,856937021000,51500,51500,51500,51400,15637
|
|
20241114,111400,856132267400,51400,51400,51500,51300,123304
|
|
20241114,111300,849794151500,51400,51500,51500,51300,104698
|
|
20241114,111200,844414084200,51400,51500,51500,51400,38427
|
|
20241114,111100,842438209500,51500,51500,51500,51400,32171
|
|
20241114,111000,840782267500,51500,51300,51500,51300,128393
|
|
20241114,110900,834182211400,51400,51500,51500,51300,160253
|
|
20241114,110800,825944600000,51500,51500,51500,51400,17826
|
|
20241114,110700,825026692300,51500,51500,51500,51400,111025
|
|
20241114,110600,819309158000,51400,51500,51500,51400,50087
|
|
20241114,110500,816730184300,51400,51500,51500,51400,34503
|
|
20241114,110400,814955363600,51500,51500,51500,51400,29848
|
|
20241114,110300,813419754200,51500,51500,51500,51400,43782
|
|
20241114,110200,811166994400,51500,51500,51500,51300,154896
|
|
20241114,110100,803205245400,51400,51300,51500,51300,123869
|
|
20241114,110000,796838870300,51300,51400,51400,51300,48827
|
|
20241114,105900,794331786800,51400,51300,51400,51300,94354
|
|
20241114,105800,789485086100,51400,51500,51500,51300,222728
|
|
20241114,105700,778036998600,51400,51500,51500,51400,42481
|
|
20241114,105600,775850125900,51500,51500,51500,51400,116236
|
|
20241114,105500,769872391600,51400,51600,51600,51400,237157
|
|
20241114,105400,757659021200,51500,51800,51800,51500,519047
|
|
20241114,105300,730836799100,51800,51800,51800,51700,72211
|
|
20241114,105200,727097473700,51800,51700,51800,51600,185992
|
|
20241114,105100,717482090700,51700,51700,51700,51600,49269
|
|
20241114,105000,714936325100,51700,51700,51700,51600,47813
|
|
20241114,104900,712465265800,51700,51700,51800,51600,239357
|
|
20241114,104800,700091430400,51700,51700,51700,51600,61315
|
|
20241114,104700,696923105800,51700,51700,51800,51600,230626
|
|
20241114,104600,685000512500,51700,51700,51700,51600,66732
|
|
20241114,104500,681552979000,51700,51600,51700,51500,155203
|
|
20241114,104400,673541963700,51600,51500,51600,51400,75052
|
|
20241114,104300,669675444000,51500,51500,51500,51400,86419
|
|
20241114,104200,665225489300,51500,51500,51500,51400,64122
|
|
20241114,104100,661924011700,51500,51600,51600,51400,192729
|
|
20241114,104000,651993160200,51600,51600,51600,51500,191853
|
|
20241114,103900,642094249900,51600,51400,51600,51300,371653
|
|
20241114,103800,622969826400,51300,51400,51400,51300,39118
|
|
20241114,103700,620960444400,51300,51300,51400,51300,57096
|
|
20241114,103600,618028590300,51300,51500,51500,51300,210177
|
|
20241114,103500,607225120800,51500,51600,51600,51400,120880
|
|
20241114,103400,601000509100,51600,51500,51600,51400,135388
|
|
20241114,103300,594028118200,51500,51500,51500,51400,72204
|
|
20241114,103200,590310172800,51500,51400,51500,51300,119396
|
|
20241114,103100,584168514500,51300,51300,51400,51300,197708
|
|
20241114,103000,574012011900,51300,51100,51300,51100,57551
|
|
20241114,102900,571063146300,51200,51100,51300,51100,115209
|
|
20241114,102800,565162886300,51100,51200,51200,51100,79600
|
|
20241114,102700,561088346400,51200,51000,51300,51000,217988
|
|
20241114,102600,549938615600,51100,51100,51100,51000,68468
|
|
20241114,102500,546442520800,51100,51300,51300,51000,262273
|
|
20241114,102400,533031482500,51300,51200,51400,51200,169930
|
|
20241114,102300,524314552900,51300,51300,51300,51100,116053
|
|
20241114,102200,518370223900,51300,51400,51400,51100,339967
|
|
20241114,102100,500944260300,51400,51500,51500,51300,333944
|
|
20241114,102000,483767729000,51500,51500,51500,51400,222502
|
|
20241114,101900,472310013600,51500,51400,51500,51300,113881
|
|
20241114,101800,466452141500,51400,51500,51500,51300,279784
|
|
20241114,101700,452069426500,51500,51500,51500,51300,332157
|
|
20241114,101600,434993533600,51400,51400,51500,51300,350123
|
|
20241114,101500,416980156300,51500,51000,51500,51000,447414
|
|
20241114,101400,394066749700,51100,51100,51100,50900,247165
|
|
20241114,101300,381459521100,51100,51100,51100,51000,93755
|
|
20241114,101200,376670574900,51100,51000,51100,50900,135629
|
|
20241114,101100,369753977900,51000,51100,51200,50800,478037
|
|
20241114,101000,345373864200,51100,50900,51100,50800,345174
|
|
20241114,100900,327771736800,50900,50800,50900,50700,249216
|
|
20241114,100800,315113849000,50800,50500,50800,50500,313370
|
|
20241114,100700,299239364500,50600,50400,50600,50300,246746
|
|
20241114,100600,286785217900,50400,50500,50500,50300,320414
|
|
20241114,100500,270637744800,50400,50600,50600,50400,284464
|
|
20241114,100400,256270626900,50600,50600,50700,50500,291479
|
|
20241114,100300,241519775500,50600,50700,50700,50500,367090
|
|
20241114,100200,222936359100,50700,50800,50800,50600,399494
|
|
20241114,100100,202685173200,50800,50600,50900,50500,703096
|
|
20241114,100000,167014508400,50600,50200,50600,50200,3271085
|