664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,200000,1131343460,5860,5860,5860,5860,0
|
|
20241108,195900,1131343460,5860,5860,5860,5860,0
|
|
20241108,195800,1131343460,5860,5860,5860,5860,0
|
|
20241108,195700,1131343460,5860,5860,5860,5860,0
|
|
20241108,195600,1131343460,5860,5860,5860,5860,0
|
|
20241108,195500,1131343460,5860,5860,5860,5860,0
|
|
20241108,195400,1131343460,5860,5860,5860,5860,0
|
|
20241108,195300,1131343460,5860,5860,5860,5860,0
|
|
20241108,195200,1131343460,5860,5860,5860,5860,0
|
|
20241108,195100,1131343460,5860,5860,5860,5860,0
|
|
20241108,195000,1131343460,5860,5860,5860,5860,0
|
|
20241108,194900,1131343460,5860,5860,5860,5860,0
|
|
20241108,194800,1131343460,5860,5860,5860,5860,0
|
|
20241108,194700,1131343460,5860,5860,5860,5860,0
|
|
20241108,194600,1131343460,5860,5860,5860,5860,0
|
|
20241108,194500,1131343460,5860,5860,5860,5860,0
|
|
20241108,194400,1131343460,5860,5860,5860,5860,0
|
|
20241108,194300,1131343460,5860,5860,5860,5860,0
|
|
20241108,194200,1131343460,5860,5860,5860,5860,0
|
|
20241108,194100,1131343460,5860,5860,5860,5860,0
|
|
20241108,194000,1131343460,5860,5860,5860,5860,0
|
|
20241108,193900,1131343460,5860,5860,5860,5860,0
|
|
20241108,193800,1131343460,5860,5860,5860,5860,0
|
|
20241108,193700,1131343460,5860,5860,5860,5860,0
|
|
20241108,193600,1131343460,5860,5860,5860,5860,0
|
|
20241108,193500,1131343460,5860,5860,5860,5860,0
|
|
20241108,193400,1131343460,5860,5860,5860,5860,0
|
|
20241108,193300,1131343460,5860,5860,5860,5860,0
|
|
20241108,193200,1131343460,5860,5860,5860,5860,0
|
|
20241108,193100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,193000,1131343460,5860,5860,5860,5860,0
|
|
20241108,192900,1131343460,5860,5860,5860,5860,0
|
|
20241108,192800,1131343460,5860,5860,5860,5860,0
|
|
20241108,192700,1131343460,5860,5860,5860,5860,0
|
|
20241108,192600,1131343460,5860,5860,5860,5860,0
|
|
20241108,192500,1131343460,5860,5860,5860,5860,0
|
|
20241108,192400,1131343460,5860,5860,5860,5860,0
|
|
20241108,192300,1131343460,5860,5860,5860,5860,0
|
|
20241108,192200,1131343460,5860,5860,5860,5860,0
|
|
20241108,192100,1131343460,5860,5860,5860,5860,0
|
|
20241108,192000,1131343460,5860,5860,5860,5860,0
|
|
20241108,191900,1131343460,5860,5860,5860,5860,0
|
|
20241108,191800,1131343460,5860,5860,5860,5860,0
|
|
20241108,191700,1131343460,5860,5860,5860,5860,0
|
|
20241108,191600,1131343460,5860,5860,5860,5860,0
|
|
20241108,191500,1131343460,5860,5860,5860,5860,0
|
|
20241108,191400,1131343460,5860,5860,5860,5860,0
|
|
20241108,191300,1131343460,5860,5860,5860,5860,0
|
|
20241108,191200,1131343460,5860,5860,5860,5860,0
|
|
20241108,191100,1131343460,5860,5860,5860,5860,0
|
|
20241108,191000,1131343460,5860,5860,5860,5860,0
|
|
20241108,190900,1131343460,5860,5860,5860,5860,0
|
|
20241108,190800,1131343460,5860,5860,5860,5860,0
|
|
20241108,190700,1131343460,5860,5860,5860,5860,0
|
|
20241108,190600,1131343460,5860,5860,5860,5860,0
|
|
20241108,190500,1131343460,5860,5860,5860,5860,0
|
|
20241108,190400,1131343460,5860,5860,5860,5860,0
|
|
20241108,190300,1131343460,5860,5860,5860,5860,0
|
|
20241108,190200,1131343460,5860,5860,5860,5860,0
|
|
20241108,190100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,190000,1131343460,5860,5860,5860,5860,0
|
|
20241108,185900,1131343460,5860,5860,5860,5860,0
|
|
20241108,185800,1131343460,5860,5860,5860,5860,0
|
|
20241108,185700,1131343460,5860,5860,5860,5860,0
|
|
20241108,185600,1131343460,5860,5860,5860,5860,0
|
|
20241108,185500,1131343460,5860,5860,5860,5860,0
|
|
20241108,185400,1131343460,5860,5860,5860,5860,0
|
|
20241108,185300,1131343460,5860,5860,5860,5860,0
|
|
20241108,185200,1131343460,5860,5860,5860,5860,0
|
|
20241108,185100,1131343460,5860,5860,5860,5860,0
|
|
20241108,185000,1131343460,5860,5860,5860,5860,0
|
|
20241108,184900,1131343460,5860,5860,5860,5860,0
|
|
20241108,184800,1131343460,5860,5860,5860,5860,0
|
|
20241108,184700,1131343460,5860,5860,5860,5860,0
|
|
20241108,184600,1131343460,5860,5860,5860,5860,0
|
|
20241108,184500,1131343460,5860,5860,5860,5860,0
|
|
20241108,184400,1131343460,5860,5860,5860,5860,0
|
|
20241108,184300,1131343460,5860,5860,5860,5860,0
|
|
20241108,184200,1131343460,5860,5860,5860,5860,0
|
|
20241108,184100,1131343460,5860,5860,5860,5860,0
|
|
20241108,184000,1131343460,5860,5860,5860,5860,0
|
|
20241108,183900,1131343460,5860,5860,5860,5860,0
|
|
20241108,183800,1131343460,5860,5860,5860,5860,0
|
|
20241108,183700,1131343460,5860,5860,5860,5860,0
|
|
20241108,183600,1131343460,5860,5860,5860,5860,0
|
|
20241108,183500,1131343460,5860,5860,5860,5860,0
|
|
20241108,183400,1131343460,5860,5860,5860,5860,0
|
|
20241108,183300,1131343460,5860,5860,5860,5860,0
|
|
20241108,183200,1131343460,5860,5860,5860,5860,0
|
|
20241108,183100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,183000,1131343460,5860,5860,5860,5860,0
|
|
20241108,182900,1131343460,5860,5860,5860,5860,0
|
|
20241108,182800,1131343460,5860,5860,5860,5860,0
|
|
20241108,182700,1131343460,5860,5860,5860,5860,0
|
|
20241108,182600,1131343460,5860,5860,5860,5860,0
|
|
20241108,182500,1131343460,5860,5860,5860,5860,0
|
|
20241108,182400,1131343460,5860,5860,5860,5860,0
|
|
20241108,182300,1131343460,5860,5860,5860,5860,0
|
|
20241108,182200,1131343460,5860,5860,5860,5860,0
|
|
20241108,182100,1131343460,5860,5860,5860,5860,0
|
|
20241108,182000,1131343460,5860,5860,5860,5860,0
|
|
20241108,181900,1131343460,5860,5860,5860,5860,0
|
|
20241108,181800,1131343460,5860,5860,5860,5860,0
|
|
20241108,181700,1131343460,5860,5860,5860,5860,0
|
|
20241108,181600,1131343460,5860,5860,5860,5860,0
|
|
20241108,181500,1131343460,5860,5860,5860,5860,0
|
|
20241108,181400,1131343460,5860,5860,5860,5860,0
|
|
20241108,181300,1131343460,5860,5860,5860,5860,0
|
|
20241108,181200,1131343460,5860,5860,5860,5860,0
|
|
20241108,181100,1131343460,5860,5860,5860,5860,0
|
|
20241108,181000,1131343460,5860,5860,5860,5860,0
|
|
20241108,180900,1131343460,5860,5860,5860,5860,0
|
|
20241108,180800,1131343460,5860,5860,5860,5860,0
|
|
20241108,180700,1131343460,5860,5860,5860,5860,0
|
|
20241108,180600,1131343460,5860,5860,5860,5860,0
|
|
20241108,180500,1131343460,5860,5860,5860,5860,0
|
|
20241108,180400,1131343460,5860,5860,5860,5860,0
|
|
20241108,180300,1131343460,5860,5860,5860,5860,0
|
|
20241108,180200,1131343460,5860,5860,5860,5860,0
|
|
20241108,180100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,180000,1131343460,5860,5860,5860,5860,0
|
|
20241108,175900,1131343460,5860,5860,5860,5860,0
|
|
20241108,175800,1131343460,5860,5860,5860,5860,0
|
|
20241108,175700,1131343460,5860,5860,5860,5860,0
|
|
20241108,175600,1131343460,5860,5860,5860,5860,0
|
|
20241108,175500,1131343460,5860,5860,5860,5860,0
|
|
20241108,175400,1131343460,5860,5860,5860,5860,0
|
|
20241108,175300,1131343460,5860,5860,5860,5860,0
|
|
20241108,175200,1131343460,5860,5860,5860,5860,0
|
|
20241108,175100,1131343460,5860,5860,5860,5860,0
|
|
20241108,175000,1131343460,5860,5860,5860,5860,0
|
|
20241108,174900,1131343460,5860,5860,5860,5860,0
|
|
20241108,174800,1131343460,5860,5860,5860,5860,0
|
|
20241108,174700,1131343460,5860,5860,5860,5860,0
|
|
20241108,174600,1131343460,5860,5860,5860,5860,0
|
|
20241108,174500,1131343460,5860,5860,5860,5860,0
|
|
20241108,174400,1131343460,5860,5860,5860,5860,0
|
|
20241108,174300,1131343460,5860,5860,5860,5860,0
|
|
20241108,174200,1131343460,5860,5860,5860,5860,0
|
|
20241108,174100,1131343460,5860,5860,5860,5860,0
|
|
20241108,174000,1131343460,5860,5860,5860,5860,0
|
|
20241108,173900,1131343460,5860,5860,5860,5860,0
|
|
20241108,173800,1131343460,5860,5860,5860,5860,0
|
|
20241108,173700,1131343460,5860,5860,5860,5860,0
|
|
20241108,173600,1131343460,5860,5860,5860,5860,0
|
|
20241108,173500,1131343460,5860,5860,5860,5860,0
|
|
20241108,173400,1131343460,5860,5860,5860,5860,0
|
|
20241108,173300,1131343460,5860,5860,5860,5860,0
|
|
20241108,173200,1131343460,5860,5860,5860,5860,0
|
|
20241108,173100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,173000,1131343460,5860,5860,5860,5860,0
|
|
20241108,172900,1131343460,5860,5860,5860,5860,0
|
|
20241108,172800,1131343460,5860,5860,5860,5860,0
|
|
20241108,172700,1131343460,5860,5860,5860,5860,0
|
|
20241108,172600,1131343460,5860,5860,5860,5860,0
|
|
20241108,172500,1131343460,5860,5860,5860,5860,0
|
|
20241108,172400,1131343460,5860,5860,5860,5860,0
|
|
20241108,172300,1131343460,5860,5860,5860,5860,0
|
|
20241108,172200,1131343460,5860,5860,5860,5860,0
|
|
20241108,172100,1131343460,5860,5860,5860,5860,0
|
|
20241108,172000,1131343460,5860,5860,5860,5860,0
|
|
20241108,171900,1131343460,5860,5860,5860,5860,0
|
|
20241108,171800,1131343460,5860,5860,5860,5860,0
|
|
20241108,171700,1131343460,5860,5860,5860,5860,0
|
|
20241108,171600,1131343460,5860,5860,5860,5860,0
|
|
20241108,171500,1131343460,5860,5860,5860,5860,0
|
|
20241108,171400,1131343460,5860,5860,5860,5860,0
|
|
20241108,171300,1131343460,5860,5860,5860,5860,0
|
|
20241108,171200,1131343460,5860,5860,5860,5860,0
|
|
20241108,171100,1131343460,5860,5860,5860,5860,0
|
|
20241108,171000,1131343460,5860,5860,5860,5860,0
|
|
20241108,170900,1131343460,5860,5860,5860,5860,0
|
|
20241108,170800,1131343460,5860,5860,5860,5860,0
|
|
20241108,170700,1131343460,5860,5860,5860,5860,0
|
|
20241108,170600,1131343460,5860,5860,5860,5860,0
|
|
20241108,170500,1131343460,5860,5860,5860,5860,0
|
|
20241108,170400,1131343460,5860,5860,5860,5860,0
|
|
20241108,170300,1131343460,5860,5860,5860,5860,0
|
|
20241108,170200,1131343460,5860,5860,5860,5860,0
|
|
20241108,170100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,170000,1131343460,5860,5860,5860,5860,0
|
|
20241108,165900,1131343460,5860,5860,5860,5860,0
|
|
20241108,165800,1131343460,5860,5860,5860,5860,0
|
|
20241108,165700,1131343460,5860,5860,5860,5860,0
|
|
20241108,165600,1131343460,5860,5860,5860,5860,0
|
|
20241108,165500,1131343460,5860,5860,5860,5860,0
|
|
20241108,165400,1131343460,5860,5860,5860,5860,0
|
|
20241108,165300,1131343460,5860,5860,5860,5860,0
|
|
20241108,165200,1131343460,5860,5860,5860,5860,0
|
|
20241108,165100,1131343460,5860,5860,5860,5860,0
|
|
20241108,165000,1131343460,5860,5860,5860,5860,0
|
|
20241108,164900,1131343460,5860,5860,5860,5860,0
|
|
20241108,164800,1131343460,5860,5860,5860,5860,0
|
|
20241108,164700,1131343460,5860,5860,5860,5860,0
|
|
20241108,164600,1131343460,5860,5860,5860,5860,0
|
|
20241108,164500,1131343460,5860,5860,5860,5860,0
|
|
20241108,164400,1131343460,5860,5860,5860,5860,0
|
|
20241108,164300,1131343460,5860,5860,5860,5860,0
|
|
20241108,164200,1131343460,5860,5860,5860,5860,0
|
|
20241108,164100,1131343460,5860,5860,5860,5860,0
|
|
20241108,164000,1131343460,5860,5860,5860,5860,0
|
|
20241108,163900,1131343460,5860,5860,5860,5860,0
|
|
20241108,163800,1131343460,5860,5860,5860,5860,0
|
|
20241108,163700,1131343460,5860,5860,5860,5860,0
|
|
20241108,163600,1131343460,5860,5860,5860,5860,0
|
|
20241108,163500,1131343460,5860,5860,5860,5860,0
|
|
20241108,163400,1131343460,5860,5860,5860,5860,0
|
|
20241108,163300,1131343460,5860,5860,5860,5860,0
|
|
20241108,163200,1131343460,5860,5860,5860,5860,0
|
|
20241108,163100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,163000,1131343460,5860,5860,5860,5860,0
|
|
20241108,162900,1131343460,5860,5860,5860,5860,0
|
|
20241108,162800,1131343460,5860,5860,5860,5860,0
|
|
20241108,162700,1131343460,5860,5860,5860,5860,0
|
|
20241108,162600,1131343460,5860,5860,5860,5860,0
|
|
20241108,162500,1131343460,5860,5860,5860,5860,0
|
|
20241108,162400,1131343460,5860,5860,5860,5860,0
|
|
20241108,162300,1131343460,5860,5860,5860,5860,0
|
|
20241108,162200,1131343460,5860,5860,5860,5860,0
|
|
20241108,162100,1131343460,5860,5860,5860,5860,0
|
|
20241108,162000,1131343460,5860,5860,5860,5860,0
|
|
20241108,161900,1131343460,5860,5860,5860,5860,0
|
|
20241108,161800,1131343460,5860,5860,5860,5860,0
|
|
20241108,161700,1131343460,5860,5860,5860,5860,0
|
|
20241108,161600,1131343460,5860,5860,5860,5860,0
|
|
20241108,161500,1131343460,5860,5860,5860,5860,0
|
|
20241108,161400,1131343460,5860,5860,5860,5860,0
|
|
20241108,161300,1131343460,5860,5860,5860,5860,0
|
|
20241108,161200,1131343460,5860,5860,5860,5860,0
|
|
20241108,161100,1131343460,5860,5860,5860,5860,0
|
|
20241108,161000,1131343460,5860,5860,5860,5860,0
|
|
20241108,160900,1131343460,5860,5860,5860,5860,0
|
|
20241108,160800,1131343460,5860,5860,5860,5860,0
|
|
20241108,160700,1131343460,5860,5860,5860,5860,0
|
|
20241108,160600,1131343460,5860,5860,5860,5860,0
|
|
20241108,160500,1131343460,5860,5860,5860,5860,0
|
|
20241108,160400,1131343460,5860,5860,5860,5860,0
|
|
20241108,160300,1131343460,5860,5860,5860,5860,0
|
|
20241108,160200,1131343460,5860,5860,5860,5860,0
|
|
20241108,160100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,160000,1131343460,5860,5860,5860,5860,0
|
|
20241108,155900,1131343460,5860,5860,5860,5860,0
|
|
20241108,155800,1131343460,5860,5860,5860,5860,0
|
|
20241108,155700,1131343460,5860,5860,5860,5860,0
|
|
20241108,155600,1131343460,5860,5860,5860,5860,0
|
|
20241108,155500,1131343460,5860,5860,5860,5860,0
|
|
20241108,155400,1131343460,5860,5860,5860,5860,0
|
|
20241108,155300,1131343460,5860,5860,5860,5860,0
|
|
20241108,155200,1131343460,5860,5860,5860,5860,0
|
|
20241108,155100,1131343460,5860,5860,5860,5860,0
|
|
20241108,155000,1131343460,5860,5860,5860,5860,0
|
|
20241108,154900,1131343460,5860,5860,5860,5860,0
|
|
20241108,154800,1131343460,5860,5860,5860,5860,0
|
|
20241108,154700,1131343460,5860,5860,5860,5860,0
|
|
20241108,154600,1131343460,5860,5860,5860,5860,0
|
|
20241108,154500,1131343460,5860,5860,5860,5860,0
|
|
20241108,154400,1131343460,5860,5860,5860,5860,0
|
|
20241108,154300,1131343460,5860,5860,5860,5860,0
|
|
20241108,154200,1131343460,5860,5860,5860,5860,0
|
|
20241108,154100,1131343460,5860,5860,5860,5860,0
|
|
20241108,154000,1131343460,5860,5860,5860,5860,0
|
|
20241108,153900,1131343460,5860,5860,5860,5860,0
|
|
20241108,153800,1131343460,5860,5860,5860,5860,0
|
|
20241108,153700,1131343460,5860,5860,5860,5860,0
|
|
20241108,153600,1131343460,5860,5860,5860,5860,0
|
|
20241108,153500,1131343460,5860,5860,5860,5860,0
|
|
20241108,153400,1131343460,5860,5860,5860,5860,0
|
|
20241108,153300,1131343460,5860,5860,5860,5860,0
|
|
20241108,153200,1131343460,5860,5860,5860,5860,0
|
|
20241108,153100,1131343460,5860,5860,5860,5860,5540
|
|
20241108,153000,1131343460,5860,5860,5860,5860,5540
|
|
20241108,152900,1098879060,5860,5860,5860,5860,0
|
|
20241108,152800,1098879060,5860,5860,5860,5860,0
|
|
20241108,152700,1098879060,5860,5860,5860,5860,0
|
|
20241108,152600,1098879060,5860,5860,5860,5860,0
|
|
20241108,152500,1098879060,5860,5860,5860,5860,0
|
|
20241108,152400,1098879060,5860,5860,5860,5860,0
|
|
20241108,152300,1098879060,5860,5860,5860,5860,0
|
|
20241108,152200,1098879060,5860,5860,5860,5860,0
|
|
20241108,152100,1098879060,5860,5860,5860,5860,0
|
|
20241108,152000,1098879060,5860,5860,5860,5860,0
|
|
20241108,151900,1098879060,5860,5860,5880,5860,471
|
|
20241108,151800,1096113260,5870,5860,5870,5860,121
|
|
20241108,151700,1095403040,5870,5860,5870,5860,1095
|
|
20241108,151600,1088982710,5870,5860,5870,5860,32
|
|
20241108,151500,1088795050,5870,5860,5870,5860,984
|
|
20241108,151400,1083020260,5860,5860,5870,5860,37
|
|
20241108,151300,1082803350,5860,5860,5870,5860,31
|
|
20241108,151200,1082621600,5860,5850,5870,5850,155
|
|
20241108,151100,1081713190,5850,5850,5860,5850,283
|
|
20241108,151000,1080055070,5850,5860,5860,5850,36
|
|
20241108,150900,1079844270,5850,5850,5860,5850,45
|
|
20241108,150800,1079580880,5860,5850,5870,5850,517
|
|
20241108,150700,1076551270,5850,5840,5870,5840,14
|
|
20241108,150600,1076469260,5870,5840,5870,5840,13
|
|
20241108,150500,1076393300,5840,5840,5870,5840,29
|
|
20241108,150400,1076223880,5870,5850,5870,5840,1433
|
|
20241108,150300,1067853040,5840,5850,5850,5840,11
|
|
20241108,150200,1067788740,5860,5850,5860,5840,4260
|
|
20241108,150100,1042877330,5850,5860,5860,5850,88
|
|
20241108,150000,1042361660,5860,5870,5870,5860,699
|
|
20241108,145900,1038265500,5870,5860,5870,5860,20
|
|
20241108,145800,1038148130,5860,5870,5870,5860,304
|
|
20241108,145700,1036363660,5860,5860,5870,5860,135
|
|
20241108,145600,1035572480,5870,5870,5870,5860,194
|
|
20241108,145500,1034435230,5870,5860,5870,5860,73
|
|
20241108,145400,1034006730,5870,5870,5870,5860,74
|
|
20241108,145300,1033573000,5860,5860,5860,5860,12
|
|
20241108,145200,1033502680,5870,5870,5870,5870,6
|
|
20241108,145100,1033467460,5860,5870,5870,5860,224
|
|
20241108,145000,1032152590,5860,5870,5870,5860,15
|
|
20241108,144900,1032064580,5860,5870,5870,5860,305
|
|
20241108,144800,1030277230,5870,5860,5870,5860,74
|
|
20241108,144700,1029843550,5870,5850,5870,5850,60
|
|
20241108,144600,1029491370,5860,5860,5870,5860,154
|
|
20241108,144500,1028588920,5860,5860,5860,5860,301
|
|
20241108,144400,1026825060,5860,5860,5860,5860,1
|
|
20241108,144300,1026819200,5850,5860,5860,5850,438
|
|
20241108,144200,1024252570,5860,5860,5860,5860,8
|
|
20241108,144100,1024205690,5850,5860,5860,5850,214
|
|
20241108,144000,1022951760,5860,5860,5860,5860,35
|
|
20241108,143900,1022746660,5860,5850,5860,5850,2
|
|
20241108,143800,1022734950,5850,5860,5860,5850,92
|
|
20241108,143700,1022196730,5860,5860,5860,5860,9
|
|
20241108,143600,1022143990,5860,5860,5860,5860,20
|
|
20241108,143500,1022026790,5860,5850,5860,5850,194
|
|
20241108,143400,1020890260,5860,5850,5860,5850,145
|
|
20241108,143300,1020042000,5850,5850,5850,5850,110
|
|
20241108,143200,1019398500,5860,5860,5860,5860,164
|
|
20241108,143100,1018437460,5860,5860,5860,5860,6
|
|
20241108,143000,1018402300,5850,5870,5870,5850,132
|
|
20241108,142900,1017628470,5850,5860,5860,5850,70
|
|
20241108,142800,1017218280,5860,5870,5870,5860,16
|
|
20241108,142700,1017124400,5870,5860,5870,5860,102
|
|
20241108,142600,1016525760,5860,5860,5870,5850,138
|
|
20241108,142500,1015717170,5860,5860,5860,5860,96
|
|
20241108,142400,1015154610,5860,5860,5860,5860,2
|
|
20241108,142300,1015142890,5860,5860,5870,5850,123
|
|
20241108,142200,1014422040,5870,5870,5870,5870,33
|
|
20241108,142100,1014228330,5870,5870,5870,5870,45
|
|
20241108,142000,1013964180,5870,5860,5870,5860,134
|
|
20241108,141900,1013178880,5860,5880,5880,5860,33
|
|
20241108,141800,1012984860,5860,5880,5880,5860,14
|
|
20241108,141700,1012902580,5850,5860,5880,5850,87
|
|
20241108,141600,1012392370,5880,5880,5880,5880,5
|
|
20241108,141500,1012362970,5860,5850,5880,5840,68
|
|
20241108,141400,1011964130,5850,5860,5860,5850,23
|
|
20241108,141300,1011829520,5850,5880,5890,5850,1668
|
|
20241108,141200,1002043010,5880,5880,5880,5880,137
|
|
20241108,141100,1001237450,5880,5870,5880,5860,61
|
|
20241108,141000,1000879090,5880,5870,5880,5870,146
|
|
20241108,140900,1000020910,5880,5880,5880,5870,179
|
|
20241108,140800,998968610,5870,5870,5880,5870,249
|
|
20241108,140700,997505110,5870,5870,5870,5870,152
|
|
20241108,140600,996612870,5870,5880,5880,5870,120
|
|
20241108,140500,995907540,5860,5880,5880,5860,6
|
|
20241108,140400,995872280,5880,5870,5880,5870,130
|
|
20241108,140300,995108760,5870,5870,5880,5870,691
|
|
20241108,140200,991052510,5870,5870,5870,5870,32
|
|
20241108,140100,990864670,5870,5870,5870,5860,209
|
|
20241108,140000,989638040,5860,5860,5870,5840,875
|
|
20241108,135900,984510140,5860,5860,5860,5850,77
|
|
20241108,135800,984059030,5860,5860,5860,5850,140
|
|
20241108,135700,983238830,5850,5860,5860,5840,154
|
|
20241108,135600,982337110,5850,5850,5870,5850,143
|
|
20241108,135500,981500260,5850,5860,5860,5830,3045
|
|
20241108,135400,963725320,5850,5830,5880,5830,1336
|
|
20241108,135300,955907540,5850,5850,5850,5830,43
|
|
20241108,135200,955656010,5850,5850,5850,5820,2434
|
|
20241108,135100,941455220,5860,5850,5890,5850,198
|
|
20241108,135000,940295610,5860,5860,5890,5850,53
|
|
20241108,134900,939984060,5890,5890,5890,5890,1
|
|
20241108,134800,939978170,5890,5860,5890,5840,1011
|
|
20241108,134700,934041190,5840,5860,5860,5840,1012
|
|
20241108,134600,928131040,5880,5880,5880,5850,1018
|
|
20241108,134500,922173980,5850,5860,5860,5850,1500
|
|
20241108,134400,913394800,5870,5880,5880,5870,21
|
|
20241108,134300,913271370,5880,5880,5880,5870,152
|
|
20241108,134200,912377740,5880,5880,5880,5880,1
|
|
20241108,134100,912371860,5860,5870,5880,5860,55
|
|
20241108,134000,912048970,5870,5870,5880,5860,260
|
|
20241108,133900,910523110,5870,5880,5900,5870,142
|
|
20241108,133800,909688460,5900,5880,5900,5880,148
|
|
20241108,133700,908815360,5900,5880,5900,5880,136
|
|
20241108,133600,908013880,5880,5870,5880,5870,30
|
|
20241108,133500,907837500,5880,5870,5880,5860,377
|
|
20241108,133400,905621210,5870,5870,5870,5870,8
|
|
20241108,133300,905574250,5860,5880,5880,5860,112
|
|
20241108,133200,904917810,5860,5870,5880,5860,94
|
|
20241108,133100,904366270,5880,5880,5880,5870,7
|
|
20241108,133000,904325120,5880,5850,5880,5850,133
|
|
20241108,132900,903545950,5850,5860,5860,5850,50
|
|
20241108,132800,903253360,5860,5860,5860,5860,225
|
|
20241108,132700,901934860,5860,5860,5860,5850,76
|
|
20241108,132600,901490150,5860,5860,5860,5850,68
|
|
20241108,132500,901091680,5860,5860,5860,5860,87
|
|
20241108,132400,900581860,5850,5850,5860,5840,227
|
|
20241108,132300,899254740,5850,5850,5850,5840,258
|
|
20241108,132200,897746450,5850,5860,5860,5850,58
|
|
20241108,132100,897407090,5840,5860,5870,5840,1912
|
|
20241108,132000,886209740,5860,5860,5870,5850,116
|
|
20241108,131900,885530540,5860,5860,5860,5850,85
|
|
20241108,131800,885032540,5860,5850,5860,5850,564
|
|
20241108,131700,881732710,5860,5870,5870,5860,65
|
|
20241108,131600,881351770,5860,5860,5890,5850,2432
|
|
20241108,131500,867063390,5870,5870,5870,5870,2
|
|
20241108,131400,867051650,5890,5890,5890,5860,278
|
|
20241108,131300,865421160,5870,5880,5880,5870,170
|
|
20241108,131200,864423250,5880,5900,5900,5880,7
|
|
20241108,131100,864381970,5900,5860,5900,5850,1416
|
|
20241108,131000,856034370,5860,5850,5880,5850,147
|
|
20241108,130900,855172770,5860,5860,5860,5860,107
|
|
20241108,130800,854545750,5860,5860,5860,5850,383
|
|
20241108,130700,852305110,5860,5850,5860,5850,80
|
|
20241108,130600,851836730,5850,5840,5850,5840,9
|
|
20241108,130500,851784090,5850,5850,5850,5840,407
|
|
20241108,130400,849407000,5840,5850,5850,5840,83
|
|
20241108,130300,848921550,5850,5850,5850,5850,38
|
|
20241108,130200,848699250,5850,5850,5850,5850,15
|
|
20241108,130100,848611500,5850,5850,5860,5850,1098
|
|
20241108,130000,842188150,5850,5890,5890,5850,835
|
|
20241108,125900,837295340,5890,5860,5890,5860,38
|
|
20241108,125800,837071550,5870,5870,5890,5860,513
|
|
20241108,125700,834065090,5870,5880,5880,5870,24
|
|
20241108,125600,833924200,5890,5890,5890,5890,43
|
|
20241108,125500,833670930,5890,5860,5890,5860,5
|
|
20241108,125400,833641510,5890,5860,5890,5860,8
|
|
20241108,125300,833594420,5890,5880,5890,5880,25
|
|
20241108,125200,833447390,5870,5890,5890,5870,175
|
|
20241108,125100,832419300,5890,5890,5890,5890,3
|
|
20241108,125000,832401630,5890,5890,5890,5870,243
|
|
20241108,124900,830972620,5870,5880,5890,5870,43
|
|
20241108,124800,830719780,5870,5880,5880,5870,155
|
|
20241108,124700,829809830,5880,5890,5890,5870,76
|
|
20241108,124600,829362270,5890,5890,5890,5890,97
|
|
20241108,124500,828790940,5890,5890,5890,5890,41
|
|
20241108,124400,828549450,5870,5890,5890,5870,1764
|
|
20241108,124300,818188140,5880,5880,5880,5880,56
|
|
20241108,124200,817858860,5880,5880,5880,5880,47
|
|
20241108,124100,817582500,5880,5870,5880,5860,519
|
|
20241108,124000,814536840,5870,5880,5880,5870,215
|
|
20241108,123900,813272650,5880,5880,5880,5880,3
|
|
20241108,123800,813255010,5880,5880,5880,5880,40
|
|
20241108,123700,813019810,5880,5880,5880,5880,5
|
|
20241108,123600,812990410,5880,5880,5880,5880,4
|
|
20241108,123500,812966890,5860,5880,5880,5850,708
|
|
20241108,123400,808822580,5880,5880,5880,5880,36
|
|
20241108,123300,808610900,5880,5880,5880,5880,0
|
|
20241108,123200,808610900,5880,5850,5880,5850,417
|
|
20241108,123100,806164210,5880,5880,5880,5880,38
|
|
20241108,123000,805940770,5860,5880,5880,5860,513
|
|
20241108,122900,802934330,5860,5890,5890,5860,397
|
|
20241108,122800,800605800,5860,5890,5890,5860,2137
|
|
20241108,122700,788066950,5890,5880,5890,5880,203
|
|
20241108,122600,786871870,5880,5870,5880,5870,139
|
|
20241108,122500,786054560,5870,5880,5880,5870,166
|
|
20241108,122400,785078520,5870,5880,5890,5870,129
|
|
20241108,122300,784319380,5880,5890,5890,5870,2231
|
|
20241108,122200,771205530,5890,5890,5890,5890,3
|
|
20241108,122100,771187860,5890,5890,5890,5890,2
|
|
20241108,122000,771176080,5900,5890,5910,5890,142
|
|
20241108,121900,770339220,5890,5890,5890,5890,4
|
|
20241108,121800,770315660,5890,5890,5890,5890,208
|
|
20241108,121700,769090540,5890,5900,5910,5890,201
|
|
20241108,121600,767905770,5890,5930,5930,5890,1956
|
|
20241108,121500,756374580,5930,5900,5930,5900,98
|
|
20241108,121400,755796160,5900,5920,5920,5900,1861
|
|
20241108,121300,744795370,5920,5930,5930,5920,58
|
|
20241108,121200,744451630,5930,5920,5930,5920,6
|
|
20241108,121100,744416070,5920,5930,5930,5920,30
|
|
20241108,121000,744238280,5930,5930,5930,5930,9
|
|
20241108,120900,744184910,5930,5930,5930,5930,38
|
|
20241108,120800,743959570,5930,5930,5930,5930,8
|
|
20241108,120700,743912130,5930,5930,5930,5930,11
|
|
20241108,120600,743846900,5940,5950,5950,5920,914
|
|
20241108,120500,738435060,5950,5940,5950,5940,35
|
|
20241108,120400,738227100,5920,5930,5930,5920,5
|
|
20241108,120300,738197460,5930,5920,5930,5920,193
|
|
20241108,120200,737054870,5920,5920,5920,5920,37
|
|
20241108,120100,736835830,5920,5920,5920,5920,19
|
|
20241108,120000,736723350,5920,5910,5920,5910,58
|
|
20241108,115900,736380490,5910,5920,5920,5910,9
|
|
20241108,115800,736327270,5920,5920,5920,5920,40
|
|
20241108,115700,736090470,5920,5920,5920,5920,3
|
|
20241108,115600,736072710,5910,5910,5920,5910,248
|
|
20241108,115500,734606980,5920,5920,5920,5920,39
|
|
20241108,115400,734376100,5920,5920,5920,5910,295
|
|
20241108,115300,732629810,5920,5910,5920,5910,86
|
|
20241108,115200,732121480,5910,5920,5920,5910,194
|
|
20241108,115100,730974860,5920,5910,5920,5910,52
|
|
20241108,115000,730667070,5910,5910,5910,5910,70
|
|
20241108,114900,730253370,5920,5920,5920,5920,3
|
|
20241108,114800,730235610,5920,5920,5920,5910,55
|
|
20241108,114700,729910510,5920,5930,5930,5910,796
|
|
20241108,114600,725197920,5950,5940,5950,5940,7
|
|
20241108,114500,725156300,5940,5940,5940,5940,176
|
|
20241108,114400,724110860,5930,5930,5930,5930,518
|
|
20241108,114300,721039120,5930,5940,5940,5930,68
|
|
20241108,114200,720635790,5940,5940,5940,5940,3
|
|
20241108,114100,720617970,5940,5920,5940,5920,447
|
|
20241108,114000,717967200,5930,5930,5930,5930,37
|
|
20241108,113900,717747790,5920,5940,5940,5920,376
|
|
20241108,113800,715519610,5940,5940,5940,5930,14
|
|
20241108,113700,715436460,5930,5960,5960,5920,921
|
|
20241108,113600,709964490,5950,5950,5950,5950,2919
|
|
20241108,113500,692596440,5950,5930,5950,5930,278
|
|
20241108,113400,690946610,5930,5940,5940,5930,16
|
|
20241108,113300,690851610,5940,5930,5950,5930,5726
|
|
20241108,113200,656861940,5930,5930,5930,5930,102
|
|
20241108,113100,656257080,5930,5930,5930,5930,8
|
|
20241108,113000,656209640,5930,5930,5930,5930,7
|
|
20241108,112900,656168130,5920,5910,5930,5910,142
|
|
20241108,112800,655327190,5930,5930,5930,5930,3
|
|
20241108,112700,655309400,5910,5930,5930,5910,1106
|
|
20241108,112600,648772220,5930,5930,5930,5930,1537
|
|
20241108,112500,639657810,5930,5920,5930,5920,3581
|
|
20241108,112400,618422830,5930,5920,5930,5920,2192
|
|
20241108,112300,605442140,5920,5930,5930,5920,117
|
|
20241108,112200,604749470,5930,5930,5930,5930,60
|
|
20241108,112100,604393670,5930,5930,5930,5930,4
|
|
20241108,112000,604369950,5930,5930,5930,5930,4
|
|
20241108,111900,604346230,5930,5930,5930,5930,43
|
|
20241108,111800,604091240,5930,5930,5930,5930,31
|
|
20241108,111700,603907410,5920,5920,5930,5920,55
|
|
20241108,111600,603581770,5920,5930,5930,5920,16
|
|
20241108,111500,603487010,5930,5930,5930,5930,40
|
|
20241108,111400,603249810,5930,5930,5930,5930,6
|
|
20241108,111300,603214230,5920,5930,5930,5920,19
|
|
20241108,111200,603101660,5930,5930,5930,5910,149
|
|
20241108,111100,602218390,5930,5920,5930,5910,1498
|
|
20241108,111000,593338930,5930,5930,5930,5920,698
|
|
20241108,110900,589205790,5930,5930,5930,5930,8
|
|
20241108,110800,589158350,5930,5930,5930,5930,50
|
|
20241108,110700,588861850,5930,5920,5930,5920,19
|
|
20241108,110600,588749320,5910,5920,5920,5910,4
|
|
20241108,110500,588725650,5920,5930,5930,5920,638
|
|
20241108,110400,584943150,5930,5910,5930,5910,46
|
|
20241108,110300,584670490,5930,5940,5940,5930,258
|
|
20241108,110200,583140520,5940,5920,5940,5920,1375
|
|
20241108,110100,574987740,5920,5920,5920,5920,1810
|
|
20241108,110000,564272540,5920,5920,5920,5920,6
|
|
20241108,105900,564237020,5900,5920,5920,5900,16
|
|
20241108,105800,564142420,5900,5900,5900,5900,600
|
|
20241108,105700,560602420,5920,5910,5920,5910,407
|
|
20241108,105600,558196720,5910,5910,5910,5910,179
|
|
20241108,105500,557138830,5910,5920,5920,5910,166
|
|
20241108,105400,556157760,5920,5920,5920,5920,0
|
|
20241108,105300,556157760,5920,5890,5920,5890,456
|
|
20241108,105200,553466010,5890,5890,5890,5890,9
|
|
20241108,105100,553413000,5900,5910,5910,5900,84
|
|
20241108,105000,552917290,5920,5920,5920,5920,136
|
|
20241108,104900,552112170,5890,5890,5890,5890,0
|
|
20241108,104800,552112170,5890,5900,5900,5890,100
|
|
20241108,104700,551522750,5900,5920,5920,5900,116
|
|
20241108,104600,550836050,5920,5910,5920,5910,37
|
|
20241108,104500,550617150,5910,5900,5910,5900,3
|
|
20241108,104400,550599430,5920,5900,5920,5900,20
|
|
20241108,104300,550481410,5900,5920,5920,5900,224
|
|
20241108,104200,549157330,5920,5890,5920,5890,30
|
|
20241108,104100,548980330,5890,5900,5900,5890,531
|
|
20241108,104000,545847590,5910,5910,5910,5900,366
|
|
20241108,103900,543687530,5910,5910,5910,5910,41
|
|
20241108,103800,543445220,5900,5900,5900,5900,0
|
|
20241108,103700,543445220,5900,5900,5900,5900,400
|
|
20241108,103600,541085220,5900,5900,5900,5900,109
|
|
20241108,103500,540442120,5910,5910,5910,5910,34
|
|
20241108,103400,540241180,5920,5920,5920,5910,94
|
|
20241108,103300,539685540,5910,5910,5910,5910,30
|
|
20241108,103200,539508240,5920,5920,5920,5910,455
|
|
20241108,103100,536817910,5920,5910,5920,5910,74
|
|
20241108,103000,536380330,5920,5920,5920,5910,52
|
|
20241108,102900,536072520,5920,5920,5920,5920,0
|
|
20241108,102800,536072520,5920,5920,5920,5920,153
|
|
20241108,102700,535166760,5920,5920,5920,5920,0
|
|
20241108,102600,535166760,5920,5920,5920,5920,5
|
|
20241108,102500,535137160,5920,5920,5920,5910,445
|
|
20241108,102400,532506380,5920,5920,5920,5920,21
|
|
20241108,102300,532382060,5920,5920,5920,5920,0
|
|
20241108,102200,532382060,5920,5920,5920,5920,30
|
|
20241108,102100,532204460,5930,5920,5930,5920,102
|
|
20241108,102000,531600290,5930,5940,5940,5930,1439
|
|
20241108,101900,523053210,5930,5920,5930,5920,1099
|
|
20241108,101800,516542070,5920,5920,5920,5920,0
|
|
20241108,101700,516542070,5920,5920,5920,5900,197
|
|
20241108,101600,515375870,5920,5920,5920,5920,5
|
|
20241108,101500,515346270,5920,5920,5920,5920,0
|
|
20241108,101400,515346270,5920,5910,5920,5890,992
|
|
20241108,101300,509502010,5900,5900,5910,5900,151
|
|
20241108,101200,508611100,5910,5910,5910,5910,4
|
|
20241108,101100,508587460,5920,5900,5920,5900,4953
|
|
20241108,101000,479318740,5910,5910,5910,5910,34
|
|
20241108,100900,479117800,5900,5900,5900,5900,910
|
|
20241108,100800,473748800,5900,5900,5910,5900,365
|
|
20241108,100700,471595290,5900,5910,5910,5900,73
|
|
20241108,100600,471163890,5910,5910,5910,5910,16
|
|
20241108,100500,471069330,5900,5900,5900,5900,220
|
|
20241108,100400,469771330,5910,5900,5920,5900,155
|
|
20241108,100300,468856570,5910,5910,5930,5910,1036
|
|
20241108,100200,462733370,5910,5910,5910,5910,230
|
|
20241108,100100,461374070,5910,5930,5930,5910,3952
|
|
20241108,100000,437940130,5940,5920,5940,5920,3367
|
|
20241108,095900,417989600,5920,5910,5920,5910,35
|
|
20241108,095800,417782410,5900,5910,5910,5900,450
|
|
20241108,095700,415124470,5920,5930,5940,5910,4659
|
|
20241108,095600,387496740,5930,5930,5930,5930,37
|
|
20241108,095500,387277330,5900,5900,5900,5900,20
|
|
20241108,095400,387159330,5930,5900,5930,5900,4014
|
|
20241108,095300,363383580,5900,5900,5900,5900,189
|
|
20241108,095200,362268480,5900,5900,5900,5900,537
|
|
20241108,095100,359100180,5900,5900,5900,5900,1308
|
|
20241108,095000,351382980,5900,5900,5900,5900,244
|
|
20241108,094900,349943380,5900,5920,5920,5900,439
|
|
20241108,094800,347352900,5920,5910,5920,5900,20
|
|
20241108,094700,347234580,5920,5910,5920,5910,186
|
|
20241108,094600,346134110,5910,5910,5910,5910,5
|
|
20241108,094500,346104560,5910,5900,5920,5900,151
|
|
20241108,094400,345211450,5900,5890,5900,5890,179
|
|
20241108,094300,344155850,5900,5900,5900,5890,484
|
|
20241108,094200,341301670,5900,5900,5900,5890,57
|
|
20241108,094100,340965380,5900,5900,5900,5900,1419
|
|
20241108,094000,332593280,5920,5920,5920,5890,1612
|
|
20241108,093900,323097760,5920,5930,5930,5900,1768
|
|
20241108,093800,312666450,5900,5920,5930,5900,2062
|
|
20241108,093700,300482830,5930,5930,5930,5930,12
|
|
20241108,093600,300411670,5930,5920,5930,5920,58
|
|
20241108,093500,300068300,5920,5930,5930,5920,314
|
|
20241108,093400,298208830,5930,5940,5940,5930,860
|
|
20241108,093300,293100530,5940,5940,5950,5930,2217
|
|
20241108,093200,279951880,5940,5950,5950,5920,21
|
|
20241108,093100,279827290,5940,5940,5950,5940,154
|
|
20241108,093000,278912480,5940,5950,5950,5940,302
|
|
20241108,092900,277118590,5940,5940,5950,5920,374
|
|
20241108,092800,274898020,5920,5930,5930,5920,401
|
|
20241108,092700,272520410,5930,5940,5940,5930,1360
|
|
20241108,092600,264442180,5950,5930,5950,5930,2845
|
|
20241108,092500,247541320,5930,5930,5930,5900,2262
|
|
20241108,092400,234162760,5930,5930,5930,5930,7
|
|
20241108,092300,234121250,5930,5920,5940,5920,267
|
|
20241108,092200,232537000,5940,5930,5940,5930,456
|
|
20241108,092100,229832870,5940,5940,5940,5940,182
|
|
20241108,092000,228751790,5940,5950,5950,5940,493
|
|
20241108,091900,225823170,5950,5940,5960,5940,181
|
|
20241108,091800,224746620,5940,5940,5950,5940,1767
|
|
20241108,091700,214240020,5940,5950,5950,5940,221
|
|
20241108,091600,212927080,5950,5940,5950,5940,3201
|
|
20241108,091500,193892920,5940,5920,5940,5920,4073
|
|
20241108,091400,169732460,5920,5920,5920,5920,409
|
|
20241108,091300,167311180,5920,5920,5920,5920,4052
|
|
20241108,091200,143323340,5920,5920,5930,5920,1028
|
|
20241108,091100,137237550,5910,5920,5920,5910,1811
|
|
20241108,091000,126516950,5900,5900,5920,5900,1864
|
|
20241108,090900,115500790,5900,5900,5910,5890,2109
|
|
20241108,090800,103060240,5890,5890,5900,5890,651
|
|
20241108,090700,99223970,5890,5880,5900,5870,3337
|
|
20241108,090600,79585820,5880,5870,5880,5870,2304
|
|
20241108,090500,66047140,5880,5860,5880,5860,3861
|
|
20241108,090400,43394910,5860,5850,5870,5850,452
|
|
20241108,090300,40746630,5850,5850,5850,5840,834
|
|
20241108,090200,35875380,5860,5860,5860,5840,906
|
|
20241108,090100,30567880,5860,5850,5860,5850,77
|
|
20241108,090000,30117180,5860,5820,5860,5820,5165
|