667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,200300,6211260100,9620,9620,9620,9620,0
|
|
20241108,200200,6211260100,9620,9620,9620,9620,0
|
|
20241108,200100,6211260100,9620,9620,9620,9620,0
|
|
20241108,200000,6211260100,9620,9620,9620,9620,0
|
|
20241108,195900,6211260100,9620,9620,9620,9620,0
|
|
20241108,195800,6211260100,9620,9620,9620,9620,0
|
|
20241108,195700,6211260100,9620,9620,9620,9620,0
|
|
20241108,195600,6211260100,9620,9620,9620,9620,0
|
|
20241108,195500,6211260100,9620,9620,9620,9620,0
|
|
20241108,195400,6211260100,9620,9620,9620,9620,0
|
|
20241108,195300,6211260100,9620,9620,9620,9620,0
|
|
20241108,195200,6211260100,9620,9620,9620,9620,0
|
|
20241108,195100,6211260100,9620,9620,9620,9620,0
|
|
20241108,195000,6211260100,9620,9620,9620,9620,0
|
|
20241108,194900,6211260100,9620,9620,9620,9620,0
|
|
20241108,194800,6211260100,9620,9620,9620,9620,0
|
|
20241108,194700,6211260100,9620,9620,9620,9620,0
|
|
20241108,194600,6211260100,9620,9620,9620,9620,0
|
|
20241108,194500,6211260100,9620,9620,9620,9620,0
|
|
20241108,194400,6211260100,9620,9620,9620,9620,0
|
|
20241108,194300,6211260100,9620,9620,9620,9620,0
|
|
20241108,194200,6211260100,9620,9620,9620,9620,0
|
|
20241108,194100,6211260100,9620,9620,9620,9620,0
|
|
20241108,194000,6211260100,9620,9620,9620,9620,0
|
|
20241108,193900,6211260100,9620,9620,9620,9620,0
|
|
20241108,193800,6211260100,9620,9620,9620,9620,0
|
|
20241108,193700,6211260100,9620,9620,9620,9620,0
|
|
20241108,193600,6211260100,9620,9620,9620,9620,0
|
|
20241108,193500,6211260100,9620,9620,9620,9620,0
|
|
20241108,193400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,193300,6211260100,9620,9620,9620,9620,0
|
|
20241108,193200,6211260100,9620,9620,9620,9620,0
|
|
20241108,193100,6211260100,9620,9620,9620,9620,0
|
|
20241108,193000,6211260100,9620,9620,9620,9620,0
|
|
20241108,192900,6211260100,9620,9620,9620,9620,0
|
|
20241108,192800,6211260100,9620,9620,9620,9620,0
|
|
20241108,192700,6211260100,9620,9620,9620,9620,0
|
|
20241108,192600,6211260100,9620,9620,9620,9620,0
|
|
20241108,192500,6211260100,9620,9620,9620,9620,0
|
|
20241108,192400,6211260100,9620,9620,9620,9620,0
|
|
20241108,192300,6211260100,9620,9620,9620,9620,0
|
|
20241108,192200,6211260100,9620,9620,9620,9620,0
|
|
20241108,192100,6211260100,9620,9620,9620,9620,0
|
|
20241108,192000,6211260100,9620,9620,9620,9620,0
|
|
20241108,191900,6211260100,9620,9620,9620,9620,0
|
|
20241108,191800,6211260100,9620,9620,9620,9620,0
|
|
20241108,191700,6211260100,9620,9620,9620,9620,0
|
|
20241108,191600,6211260100,9620,9620,9620,9620,0
|
|
20241108,191500,6211260100,9620,9620,9620,9620,0
|
|
20241108,191400,6211260100,9620,9620,9620,9620,0
|
|
20241108,191300,6211260100,9620,9620,9620,9620,0
|
|
20241108,191200,6211260100,9620,9620,9620,9620,0
|
|
20241108,191100,6211260100,9620,9620,9620,9620,0
|
|
20241108,191000,6211260100,9620,9620,9620,9620,0
|
|
20241108,190900,6211260100,9620,9620,9620,9620,0
|
|
20241108,190800,6211260100,9620,9620,9620,9620,0
|
|
20241108,190700,6211260100,9620,9620,9620,9620,0
|
|
20241108,190600,6211260100,9620,9620,9620,9620,0
|
|
20241108,190500,6211260100,9620,9620,9620,9620,0
|
|
20241108,190400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,190300,6211260100,9620,9620,9620,9620,0
|
|
20241108,190200,6211260100,9620,9620,9620,9620,0
|
|
20241108,190100,6211260100,9620,9620,9620,9620,0
|
|
20241108,190000,6211260100,9620,9620,9620,9620,0
|
|
20241108,185900,6211260100,9620,9620,9620,9620,0
|
|
20241108,185800,6211260100,9620,9620,9620,9620,0
|
|
20241108,185700,6211260100,9620,9620,9620,9620,0
|
|
20241108,185600,6211260100,9620,9620,9620,9620,0
|
|
20241108,185500,6211260100,9620,9620,9620,9620,0
|
|
20241108,185400,6211260100,9620,9620,9620,9620,0
|
|
20241108,185300,6211260100,9620,9620,9620,9620,0
|
|
20241108,185200,6211260100,9620,9620,9620,9620,0
|
|
20241108,185100,6211260100,9620,9620,9620,9620,0
|
|
20241108,185000,6211260100,9620,9620,9620,9620,0
|
|
20241108,184900,6211260100,9620,9620,9620,9620,0
|
|
20241108,184800,6211260100,9620,9620,9620,9620,0
|
|
20241108,184700,6211260100,9620,9620,9620,9620,0
|
|
20241108,184600,6211260100,9620,9620,9620,9620,0
|
|
20241108,184500,6211260100,9620,9620,9620,9620,0
|
|
20241108,184400,6211260100,9620,9620,9620,9620,0
|
|
20241108,184300,6211260100,9620,9620,9620,9620,0
|
|
20241108,184200,6211260100,9620,9620,9620,9620,0
|
|
20241108,184100,6211260100,9620,9620,9620,9620,0
|
|
20241108,184000,6211260100,9620,9620,9620,9620,0
|
|
20241108,183900,6211260100,9620,9620,9620,9620,0
|
|
20241108,183800,6211260100,9620,9620,9620,9620,0
|
|
20241108,183700,6211260100,9620,9620,9620,9620,0
|
|
20241108,183600,6211260100,9620,9620,9620,9620,0
|
|
20241108,183500,6211260100,9620,9620,9620,9620,0
|
|
20241108,183400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,183300,6211260100,9620,9620,9620,9620,0
|
|
20241108,183200,6211260100,9620,9620,9620,9620,0
|
|
20241108,183100,6211260100,9620,9620,9620,9620,0
|
|
20241108,183000,6211260100,9620,9620,9620,9620,0
|
|
20241108,182900,6211260100,9620,9620,9620,9620,0
|
|
20241108,182800,6211260100,9620,9620,9620,9620,0
|
|
20241108,182700,6211260100,9620,9620,9620,9620,0
|
|
20241108,182600,6211260100,9620,9620,9620,9620,0
|
|
20241108,182500,6211260100,9620,9620,9620,9620,0
|
|
20241108,182400,6211260100,9620,9620,9620,9620,0
|
|
20241108,182300,6211260100,9620,9620,9620,9620,0
|
|
20241108,182200,6211260100,9620,9620,9620,9620,0
|
|
20241108,182100,6211260100,9620,9620,9620,9620,0
|
|
20241108,182000,6211260100,9620,9620,9620,9620,0
|
|
20241108,181900,6211260100,9620,9620,9620,9620,0
|
|
20241108,181800,6211260100,9620,9620,9620,9620,0
|
|
20241108,181700,6211260100,9620,9620,9620,9620,0
|
|
20241108,181600,6211260100,9620,9620,9620,9620,0
|
|
20241108,181500,6211260100,9620,9620,9620,9620,0
|
|
20241108,181400,6211260100,9620,9620,9620,9620,0
|
|
20241108,181300,6211260100,9620,9620,9620,9620,0
|
|
20241108,181200,6211260100,9620,9620,9620,9620,0
|
|
20241108,181100,6211260100,9620,9620,9620,9620,0
|
|
20241108,181000,6211260100,9620,9620,9620,9620,0
|
|
20241108,180900,6211260100,9620,9620,9620,9620,0
|
|
20241108,180800,6211260100,9620,9620,9620,9620,0
|
|
20241108,180700,6211260100,9620,9620,9620,9620,0
|
|
20241108,180600,6211260100,9620,9620,9620,9620,0
|
|
20241108,180500,6211260100,9620,9620,9620,9620,0
|
|
20241108,180400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,180300,6211260100,9620,9620,9620,9620,0
|
|
20241108,180200,6211260100,9620,9620,9620,9620,0
|
|
20241108,180100,6211260100,9620,9620,9620,9620,0
|
|
20241108,180000,6211260100,9620,9620,9620,9620,0
|
|
20241108,175900,6211260100,9620,9620,9620,9620,0
|
|
20241108,175800,6211260100,9620,9620,9620,9620,0
|
|
20241108,175700,6211260100,9620,9620,9620,9620,0
|
|
20241108,175600,6211260100,9620,9620,9620,9620,0
|
|
20241108,175500,6211260100,9620,9620,9620,9620,0
|
|
20241108,175400,6211260100,9620,9620,9620,9620,0
|
|
20241108,175300,6211260100,9620,9620,9620,9620,0
|
|
20241108,175200,6211260100,9620,9620,9620,9620,0
|
|
20241108,175100,6211260100,9620,9620,9620,9620,0
|
|
20241108,175000,6211260100,9620,9620,9620,9620,0
|
|
20241108,174900,6211260100,9620,9620,9620,9620,0
|
|
20241108,174800,6211260100,9620,9620,9620,9620,0
|
|
20241108,174700,6211260100,9620,9620,9620,9620,0
|
|
20241108,174600,6211260100,9620,9620,9620,9620,0
|
|
20241108,174500,6211260100,9620,9620,9620,9620,0
|
|
20241108,174400,6211260100,9620,9620,9620,9620,0
|
|
20241108,174300,6211260100,9620,9620,9620,9620,0
|
|
20241108,174200,6211260100,9620,9620,9620,9620,0
|
|
20241108,174100,6211260100,9620,9620,9620,9620,0
|
|
20241108,174000,6211260100,9620,9620,9620,9620,0
|
|
20241108,173900,6211260100,9620,9620,9620,9620,0
|
|
20241108,173800,6211260100,9620,9620,9620,9620,0
|
|
20241108,173700,6211260100,9620,9620,9620,9620,0
|
|
20241108,173600,6211260100,9620,9620,9620,9620,0
|
|
20241108,173500,6211260100,9620,9620,9620,9620,0
|
|
20241108,173400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,173300,6211260100,9620,9620,9620,9620,0
|
|
20241108,173200,6211260100,9620,9620,9620,9620,0
|
|
20241108,173100,6211260100,9620,9620,9620,9620,0
|
|
20241108,173000,6211260100,9620,9620,9620,9620,0
|
|
20241108,172900,6211260100,9620,9620,9620,9620,0
|
|
20241108,172800,6211260100,9620,9620,9620,9620,0
|
|
20241108,172700,6211260100,9620,9620,9620,9620,0
|
|
20241108,172600,6211260100,9620,9620,9620,9620,0
|
|
20241108,172500,6211260100,9620,9620,9620,9620,0
|
|
20241108,172400,6211260100,9620,9620,9620,9620,0
|
|
20241108,172300,6211260100,9620,9620,9620,9620,0
|
|
20241108,172200,6211260100,9620,9620,9620,9620,0
|
|
20241108,172100,6211260100,9620,9620,9620,9620,0
|
|
20241108,172000,6211260100,9620,9620,9620,9620,0
|
|
20241108,171900,6211260100,9620,9620,9620,9620,0
|
|
20241108,171800,6211260100,9620,9620,9620,9620,0
|
|
20241108,171700,6211260100,9620,9620,9620,9620,0
|
|
20241108,171600,6211260100,9620,9620,9620,9620,0
|
|
20241108,171500,6211260100,9620,9620,9620,9620,0
|
|
20241108,171400,6211260100,9620,9620,9620,9620,0
|
|
20241108,171300,6211260100,9620,9620,9620,9620,0
|
|
20241108,171200,6211260100,9620,9620,9620,9620,0
|
|
20241108,171100,6211260100,9620,9620,9620,9620,0
|
|
20241108,171000,6211260100,9620,9620,9620,9620,0
|
|
20241108,170900,6211260100,9620,9620,9620,9620,0
|
|
20241108,170800,6211260100,9620,9620,9620,9620,0
|
|
20241108,170700,6211260100,9620,9620,9620,9620,0
|
|
20241108,170600,6211260100,9620,9620,9620,9620,0
|
|
20241108,170500,6211260100,9620,9620,9620,9620,0
|
|
20241108,170400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,170300,6211260100,9620,9620,9620,9620,0
|
|
20241108,170200,6211260100,9620,9620,9620,9620,0
|
|
20241108,170100,6211260100,9620,9620,9620,9620,0
|
|
20241108,170000,6211260100,9620,9620,9620,9620,0
|
|
20241108,165900,6211260100,9620,9620,9620,9620,0
|
|
20241108,165800,6211260100,9620,9620,9620,9620,0
|
|
20241108,165700,6211260100,9620,9620,9620,9620,0
|
|
20241108,165600,6211260100,9620,9620,9620,9620,0
|
|
20241108,165500,6211260100,9620,9620,9620,9620,0
|
|
20241108,165400,6211260100,9620,9620,9620,9620,0
|
|
20241108,165300,6211260100,9620,9620,9620,9620,0
|
|
20241108,165200,6211260100,9620,9620,9620,9620,0
|
|
20241108,165100,6211260100,9620,9620,9620,9620,0
|
|
20241108,165000,6211260100,9620,9620,9620,9620,0
|
|
20241108,164900,6211260100,9620,9620,9620,9620,0
|
|
20241108,164800,6211260100,9620,9620,9620,9620,0
|
|
20241108,164700,6211260100,9620,9620,9620,9620,0
|
|
20241108,164600,6211260100,9620,9620,9620,9620,0
|
|
20241108,164500,6211260100,9620,9620,9620,9620,0
|
|
20241108,164400,6211260100,9620,9620,9620,9620,0
|
|
20241108,164300,6211260100,9620,9620,9620,9620,0
|
|
20241108,164200,6211260100,9620,9620,9620,9620,0
|
|
20241108,164100,6211260100,9620,9620,9620,9620,0
|
|
20241108,164000,6211260100,9620,9620,9620,9620,0
|
|
20241108,163900,6211260100,9620,9620,9620,9620,0
|
|
20241108,163800,6211260100,9620,9620,9620,9620,0
|
|
20241108,163700,6211260100,9620,9620,9620,9620,0
|
|
20241108,163600,6211260100,9620,9620,9620,9620,0
|
|
20241108,163500,6211260100,9620,9620,9620,9620,0
|
|
20241108,163400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,163300,6211260100,9620,9620,9620,9620,0
|
|
20241108,163200,6211260100,9620,9620,9620,9620,0
|
|
20241108,163100,6211260100,9620,9620,9620,9620,0
|
|
20241108,163000,6211260100,9620,9620,9620,9620,0
|
|
20241108,162900,6211260100,9620,9620,9620,9620,0
|
|
20241108,162800,6211260100,9620,9620,9620,9620,0
|
|
20241108,162700,6211260100,9620,9620,9620,9620,0
|
|
20241108,162600,6211260100,9620,9620,9620,9620,0
|
|
20241108,162500,6211260100,9620,9620,9620,9620,0
|
|
20241108,162400,6211260100,9620,9620,9620,9620,0
|
|
20241108,162300,6211260100,9620,9620,9620,9620,0
|
|
20241108,162200,6211260100,9620,9620,9620,9620,0
|
|
20241108,162100,6211260100,9620,9620,9620,9620,0
|
|
20241108,162000,6211260100,9620,9620,9620,9620,0
|
|
20241108,161900,6211260100,9620,9620,9620,9620,0
|
|
20241108,161800,6211260100,9620,9620,9620,9620,0
|
|
20241108,161700,6211260100,9620,9620,9620,9620,0
|
|
20241108,161600,6211260100,9620,9620,9620,9620,0
|
|
20241108,161500,6211260100,9620,9620,9620,9620,0
|
|
20241108,161400,6211260100,9620,9620,9620,9620,0
|
|
20241108,161300,6211260100,9620,9620,9620,9620,0
|
|
20241108,161200,6211260100,9620,9620,9620,9620,0
|
|
20241108,161100,6211260100,9620,9620,9620,9620,0
|
|
20241108,161000,6211260100,9620,9620,9620,9620,0
|
|
20241108,160900,6211260100,9620,9620,9620,9620,0
|
|
20241108,160800,6211260100,9620,9620,9620,9620,0
|
|
20241108,160700,6211260100,9620,9620,9620,9620,0
|
|
20241108,160600,6211260100,9620,9620,9620,9620,0
|
|
20241108,160500,6211260100,9620,9620,9620,9620,0
|
|
20241108,160400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,160300,6211260100,9620,9620,9620,9620,0
|
|
20241108,160200,6211260100,9620,9620,9620,9620,0
|
|
20241108,160100,6211260100,9620,9620,9620,9620,0
|
|
20241108,160000,6211260100,9620,9620,9620,9620,0
|
|
20241108,155900,6211260100,9620,9620,9620,9620,0
|
|
20241108,155800,6211260100,9620,9620,9620,9620,0
|
|
20241108,155700,6211260100,9620,9620,9620,9620,0
|
|
20241108,155600,6211260100,9620,9620,9620,9620,0
|
|
20241108,155500,6211260100,9620,9620,9620,9620,0
|
|
20241108,155400,6211260100,9620,9620,9620,9620,0
|
|
20241108,155300,6211260100,9620,9620,9620,9620,0
|
|
20241108,155200,6211260100,9620,9620,9620,9620,0
|
|
20241108,155100,6211260100,9620,9620,9620,9620,0
|
|
20241108,155000,6211260100,9620,9620,9620,9620,0
|
|
20241108,154900,6211260100,9620,9620,9620,9620,0
|
|
20241108,154800,6211260100,9620,9620,9620,9620,0
|
|
20241108,154700,6211260100,9620,9620,9620,9620,0
|
|
20241108,154600,6211260100,9620,9620,9620,9620,0
|
|
20241108,154500,6211260100,9620,9620,9620,9620,0
|
|
20241108,154400,6211260100,9620,9620,9620,9620,0
|
|
20241108,154300,6211260100,9620,9620,9620,9620,0
|
|
20241108,154200,6211260100,9620,9620,9620,9620,0
|
|
20241108,154100,6211260100,9620,9620,9620,9620,0
|
|
20241108,154000,6211260100,9620,9620,9620,9620,0
|
|
20241108,153900,6211260100,9620,9620,9620,9620,0
|
|
20241108,153800,6211260100,9620,9620,9620,9620,0
|
|
20241108,153700,6211260100,9620,9620,9620,9620,0
|
|
20241108,153600,6211260100,9620,9620,9620,9620,0
|
|
20241108,153500,6211260100,9620,9620,9620,9620,0
|
|
20241108,153400,6211260100,9620,9620,9620,9620,13809
|
|
20241108,153300,6211260100,9620,9620,9620,9620,0
|
|
20241108,153200,6211260100,9620,9620,9620,9620,0
|
|
20241108,153100,6211260100,9620,9620,9620,9620,0
|
|
20241108,153000,6211260100,9620,9620,9620,9620,13809
|
|
20241108,152900,6078417520,9670,9670,9670,9670,0
|
|
20241108,152800,6078417520,9670,9670,9670,9670,0
|
|
20241108,152700,6078417520,9670,9670,9670,9670,0
|
|
20241108,152600,6078417520,9670,9670,9670,9670,0
|
|
20241108,152500,6078417520,9670,9670,9670,9670,0
|
|
20241108,152400,6078417520,9670,9670,9670,9670,0
|
|
20241108,152300,6078417520,9670,9670,9670,9670,0
|
|
20241108,152200,6078417520,9670,9670,9670,9670,0
|
|
20241108,152100,6078417520,9670,9670,9670,9670,0
|
|
20241108,152000,6078417520,9670,9670,9670,9670,0
|
|
20241108,151900,6078417520,9670,9650,9670,9630,2087
|
|
20241108,151800,6058296580,9640,9640,9650,9640,1570
|
|
20241108,151700,6043151650,9640,9640,9650,9630,2043
|
|
20241108,151600,6023467020,9630,9630,9650,9620,678
|
|
20241108,151500,6016937050,9620,9650,9660,9620,9134
|
|
20241108,151400,5928941500,9650,9660,9660,9650,913
|
|
20241108,151300,5920130280,9660,9650,9670,9640,660
|
|
20241108,151200,5913761840,9650,9650,9660,9640,665
|
|
20241108,151100,5907347990,9650,9650,9660,9640,2541
|
|
20241108,151000,5882814650,9640,9650,9650,9640,5136
|
|
20241108,150900,5833296860,9650,9640,9650,9630,1747
|
|
20241108,150800,5816457800,9640,9630,9650,9630,1863
|
|
20241108,150700,5798504080,9630,9650,9650,9630,4045
|
|
20241108,150600,5759541820,9640,9650,9650,9630,4921
|
|
20241108,150500,5712105930,9640,9670,9680,9640,7889
|
|
20241108,150400,5635937690,9670,9660,9680,9660,3637
|
|
20241108,150300,5600759580,9660,9660,9660,9650,838
|
|
20241108,150200,5592666710,9660,9650,9660,9650,44
|
|
20241108,150100,5592241880,9650,9660,9660,9650,4761
|
|
20241108,150000,5546296080,9660,9690,9690,9660,4447
|
|
20241108,145900,5503266210,9680,9680,9690,9680,406
|
|
20241108,145800,5499333110,9690,9690,9690,9680,561
|
|
20241108,145700,5493902150,9680,9690,9690,9680,171
|
|
20241108,145600,5492245660,9690,9690,9690,9680,543
|
|
20241108,145500,5486984040,9690,9680,9690,9680,1844
|
|
20241108,145400,5469127280,9670,9670,9670,9670,816
|
|
20241108,145300,5461236560,9670,9710,9710,9650,36998
|
|
20241108,145200,5103454590,9700,9700,9710,9700,204
|
|
20241108,145100,5101475770,9700,9700,9710,9700,228
|
|
20241108,145000,5099264160,9700,9700,9710,9700,66
|
|
20241108,144900,5098623950,9690,9690,9700,9690,987
|
|
20241108,144800,5089055610,9690,9690,9700,9690,29
|
|
20241108,144700,5088774500,9700,9710,9710,9700,5075
|
|
20241108,144600,5039546990,9710,9700,9710,9700,128
|
|
20241108,144500,5038305110,9710,9700,9710,9700,121
|
|
20241108,144400,5037131240,9700,9710,9710,9700,351
|
|
20241108,144300,5033724750,9710,9710,9710,9700,749
|
|
20241108,144200,5026452020,9710,9700,9710,9700,94
|
|
20241108,144100,5025539420,9700,9710,9710,9700,65
|
|
20241108,144000,5024908540,9710,9710,9710,9710,0
|
|
20241108,143900,5024908540,9710,9710,9710,9700,68
|
|
20241108,143800,5024248480,9710,9710,9710,9700,380
|
|
20241108,143700,5020558850,9700,9700,9700,9700,257
|
|
20241108,143600,5018065950,9700,9700,9700,9700,51
|
|
20241108,143500,5017571250,9700,9690,9700,9690,334
|
|
20241108,143400,5014332420,9700,9700,9700,9690,889
|
|
20241108,143300,5005711170,9690,9690,9690,9690,494
|
|
20241108,143200,5000924310,9690,9690,9690,9680,1119
|
|
20241108,143100,4990086300,9700,9690,9700,9690,5
|
|
20241108,143000,4990037840,9700,9690,9700,9680,475
|
|
20241108,142900,4985436320,9690,9680,9690,9680,45
|
|
20241108,142800,4985000680,9700,9700,9700,9690,923
|
|
20241108,142700,4976050310,9700,9690,9700,9680,937
|
|
20241108,142600,4966978420,9680,9690,9700,9680,216
|
|
20241108,142500,4964885230,9690,9690,9690,9690,282
|
|
20241108,142400,4962152650,9690,9680,9690,9680,1326
|
|
20241108,142300,4949309420,9680,9690,9690,9670,633
|
|
20241108,142200,4943183930,9680,9660,9680,9660,1285
|
|
20241108,142100,4930746270,9670,9690,9700,9670,3387
|
|
20241108,142000,4897968820,9690,9700,9700,9690,975
|
|
20241108,141900,4888511410,9700,9710,9710,9700,1605
|
|
20241108,141800,4872942740,9700,9710,9710,9700,201
|
|
20241108,141700,4870993000,9710,9700,9710,9700,1064
|
|
20241108,141600,4860661650,9700,9710,9710,9700,269
|
|
20241108,141500,4858051420,9700,9710,9710,9700,32
|
|
20241108,141400,4857740860,9700,9700,9710,9700,16
|
|
20241108,141300,4857585650,9700,9710,9710,9700,138
|
|
20241108,141200,4856245830,9700,9700,9700,9700,100
|
|
20241108,141100,4855275830,9710,9700,9710,9700,298
|
|
20241108,141000,4852384110,9710,9710,9710,9710,821
|
|
20241108,140900,4844412200,9700,9710,9710,9700,511
|
|
20241108,140800,4839450430,9710,9700,9710,9700,135
|
|
20241108,140700,4838139630,9700,9700,9710,9700,30
|
|
20241108,140600,4837848580,9700,9720,9720,9700,2284
|
|
20241108,140500,4815674680,9720,9730,9730,9720,286
|
|
20241108,140400,4812894610,9730,9720,9730,9720,20
|
|
20241108,140300,4812700020,9740,9730,9740,9730,30
|
|
20241108,140200,4812408050,9720,9730,9730,9720,199
|
|
20241108,140100,4810473680,9720,9700,9720,9700,2033
|
|
20241108,140000,4790735150,9690,9690,9700,9680,347
|
|
20241108,135900,4787372990,9680,9670,9690,9670,10
|
|
20241108,135800,4787276230,9680,9660,9680,9660,10345
|
|
20241108,135700,4687304580,9660,9660,9660,9650,2150
|
|
20241108,135600,4666553540,9660,9680,9680,9650,9249
|
|
20241108,135500,4577152490,9680,9670,9680,9670,39
|
|
20241108,135400,4576775280,9670,9680,9680,9670,614
|
|
20241108,135300,4570834290,9680,9680,9680,9670,94
|
|
20241108,135200,4569924980,9670,9690,9690,9670,3433
|
|
20241108,135100,4536695030,9680,9680,9690,9680,846
|
|
20241108,135000,4528504020,9690,9680,9690,9680,491
|
|
20241108,134900,4523750800,9680,9680,9690,9680,270
|
|
20241108,134800,4521137090,9680,9680,9680,9680,1899
|
|
20241108,134700,4502754770,9680,9690,9690,9680,354
|
|
20241108,134600,4499326970,9690,9680,9690,9680,2226
|
|
20241108,134500,4477768880,9680,9680,9680,9670,3323
|
|
20241108,134400,4445602290,9680,9690,9690,9680,141
|
|
20241108,134300,4444236070,9690,9690,9690,9680,1197
|
|
20241108,134200,4432637240,9690,9690,9700,9690,2028
|
|
20241108,134100,4412985790,9690,9710,9710,9690,7605
|
|
20241108,134000,4339221960,9710,9710,9710,9700,1198
|
|
20241108,133900,4327601240,9710,9720,9720,9710,2084
|
|
20241108,133800,4307364440,9720,9720,9720,9710,1738
|
|
20241108,133700,4290476860,9710,9710,9720,9710,2046
|
|
20241108,133600,4270609730,9710,9710,9720,9710,597
|
|
20241108,133500,4264812840,9720,9710,9720,9710,3803
|
|
20241108,133400,4227877100,9720,9740,9740,9710,12607
|
|
20241108,133300,4105278770,9740,9740,9750,9740,791
|
|
20241108,133200,4097574410,9740,9750,9760,9740,4271
|
|
20241108,133100,4055933930,9750,9750,9750,9750,289
|
|
20241108,133000,4053116180,9750,9750,9760,9750,136
|
|
20241108,132900,4051789640,9750,9750,9760,9750,3829
|
|
20241108,132800,4014456880,9750,9750,9760,9750,280
|
|
20241108,132700,4011726730,9750,9750,9750,9750,4
|
|
20241108,132600,4011687730,9760,9760,9760,9750,1791
|
|
20241108,132500,3994218740,9750,9750,9760,9750,258
|
|
20241108,132400,3991701310,9750,9750,9760,9750,16
|
|
20241108,132300,3991545300,9750,9750,9750,9750,2571
|
|
20241108,132200,3966478050,9750,9750,9760,9750,291
|
|
20241108,132100,3963640690,9760,9750,9760,9750,155
|
|
20241108,132000,3962128310,9750,9760,9760,9750,137
|
|
20241108,131900,3960792490,9750,9750,9760,9750,393
|
|
20241108,131800,3956958720,9750,9750,9760,9750,681
|
|
20241108,131700,3950312390,9760,9750,9760,9750,665
|
|
20241108,131600,3943828450,9760,9760,9760,9750,554
|
|
20241108,131500,3938424720,9760,9750,9760,9750,699
|
|
20241108,131400,3931607550,9760,9760,9760,9750,230
|
|
20241108,131300,3929363470,9750,9760,9760,9750,136
|
|
20241108,131200,3928037440,9750,9760,9760,9750,217
|
|
20241108,131100,3925919660,9760,9760,9760,9750,58
|
|
20241108,131000,3925354100,9750,9760,9760,9750,187
|
|
20241108,130900,3923530120,9750,9760,9760,9750,23
|
|
20241108,130800,3923305690,9760,9750,9760,9750,525
|
|
20241108,130700,3918181800,9760,9760,9760,9750,242
|
|
20241108,130600,3915820890,9760,9750,9760,9750,1397
|
|
20241108,130500,3902187620,9750,9750,9750,9750,1625
|
|
20241108,130400,3886343870,9750,9750,9750,9750,1114
|
|
20241108,130300,3875482370,9760,9760,9760,9750,1753
|
|
20241108,130200,3858389650,9760,9750,9760,9750,684
|
|
20241108,130100,3851720380,9750,9770,9770,9750,13930
|
|
20241108,130000,3715699940,9770,9780,9780,9770,78
|
|
20241108,125900,3714937840,9780,9770,9780,9770,54
|
|
20241108,125800,3714409880,9770,9770,9780,9770,543
|
|
20241108,125700,3709100480,9770,9770,9770,9770,2548
|
|
20241108,125600,3684206520,9770,9760,9770,9760,1081
|
|
20241108,125500,3673645940,9760,9760,9770,9760,817
|
|
20241108,125400,3665667360,9760,9770,9770,9760,209
|
|
20241108,125300,3663625480,9760,9770,9770,9760,5198
|
|
20241108,125200,3612844800,9770,9770,9780,9770,2688
|
|
20241108,125100,3586581250,9780,9770,9780,9770,227
|
|
20241108,125000,3584361690,9770,9780,9790,9770,1603
|
|
20241108,124900,3568686890,9790,9790,9790,9780,28
|
|
20241108,124800,3568412800,9780,9790,9790,9780,279
|
|
20241108,124700,3565684170,9780,9790,9790,9780,1679
|
|
20241108,124600,3549247510,9800,9800,9810,9800,1325
|
|
20241108,124500,3536261410,9810,9800,9810,9800,17
|
|
20241108,124400,3536094680,9810,9800,9810,9800,431
|
|
20241108,124300,3531870870,9810,9810,9810,9810,1
|
|
20241108,124200,3531861060,9800,9800,9800,9790,674
|
|
20241108,124100,3525256350,9800,9790,9800,9790,78
|
|
20241108,124000,3524492050,9790,9790,9800,9790,29
|
|
20241108,123900,3524208130,9790,9790,9790,9790,10
|
|
20241108,123800,3524110230,9790,9790,9800,9790,37
|
|
20241108,123700,3523747860,9790,9790,9800,9790,158
|
|
20241108,123600,3522200830,9790,9790,9800,9790,179
|
|
20241108,123500,3520448380,9790,9800,9800,9790,31
|
|
20241108,123400,3520144860,9800,9800,9800,9800,718
|
|
20241108,123300,3513108460,9800,9810,9810,9800,221
|
|
20241108,123200,3510942560,9810,9810,9810,9800,12
|
|
20241108,123100,3510824900,9810,9810,9810,9800,133
|
|
20241108,123000,3509520260,9800,9810,9810,9800,245
|
|
20241108,122900,3507116950,9810,9810,9810,9800,405
|
|
20241108,122800,3503143940,9810,9800,9810,9800,26
|
|
20241108,122700,3502889130,9810,9810,9810,9810,54
|
|
20241108,122600,3502359390,9800,9800,9800,9790,408
|
|
20241108,122500,3498361580,9800,9800,9800,9800,1036
|
|
20241108,122400,3488208780,9800,9800,9800,9790,24
|
|
20241108,122300,3487973640,9800,9780,9800,9780,1705
|
|
20241108,122200,3471281700,9780,9780,9790,9780,16
|
|
20241108,122100,3471125200,9790,9780,9790,9780,20
|
|
20241108,122000,3470929540,9780,9780,9790,9780,28
|
|
20241108,121900,3470655560,9780,9780,9790,9780,98
|
|
20241108,121800,3469697090,9780,9780,9780,9770,445
|
|
20241108,121700,3465345030,9780,9780,9780,9770,417
|
|
20241108,121600,3461266810,9780,9780,9780,9770,10783
|
|
20241108,121500,3355824980,9780,9790,9790,9780,127
|
|
20241108,121400,3354582840,9790,9790,9790,9790,1348
|
|
20241108,121300,3341385920,9790,9800,9800,9790,32
|
|
20241108,121200,3341072510,9800,9790,9800,9790,26
|
|
20241108,121100,3340817920,9790,9800,9800,9790,97
|
|
20241108,121000,3339868270,9790,9800,9800,9790,174
|
|
20241108,120900,3338164800,9800,9780,9800,9780,87
|
|
20241108,120800,3337312800,9800,9790,9800,9780,25
|
|
20241108,120700,3337068180,9800,9800,9800,9800,6
|
|
20241108,120600,3337009380,9780,9800,9800,9780,11
|
|
20241108,120500,3336901600,9800,9780,9800,9780,495
|
|
20241108,120400,3332055610,9780,9780,9780,9770,697
|
|
20241108,120300,3325239000,9780,9790,9800,9780,7027
|
|
20241108,120200,3256506310,9790,9790,9790,9790,1694
|
|
20241108,120100,3239922050,9790,9790,9800,9790,48
|
|
20241108,120000,3239451810,9790,9790,9790,9790,151
|
|
20241108,115900,3237973520,9800,9800,9800,9800,0
|
|
20241108,115800,3237973520,9800,9800,9800,9800,14
|
|
20241108,115700,3237836320,9790,9790,9800,9790,67
|
|
20241108,115600,3237180380,9790,9790,9790,9790,40
|
|
20241108,115500,3236788780,9780,9780,9790,9780,964
|
|
20241108,115400,3227355540,9790,9790,9790,9780,78
|
|
20241108,115300,3226592670,9780,9780,9790,9780,16
|
|
20241108,115200,3226436170,9780,9780,9790,9780,76
|
|
20241108,115100,3225692280,9790,9790,9800,9790,270
|
|
20241108,115000,3223048850,9790,9790,9790,9790,70
|
|
20241108,114900,3222363550,9800,9790,9800,9790,86
|
|
20241108,114800,3221520830,9790,9790,9790,9790,369
|
|
20241108,114700,3217908320,9790,9780,9790,9780,187
|
|
20241108,114600,3216077680,9790,9790,9790,9780,477
|
|
20241108,114500,3211408850,9780,9790,9790,9780,136
|
|
20241108,114400,3210077480,9790,9780,9790,9780,1686
|
|
20241108,114300,3193581840,9790,9790,9790,9780,1722
|
|
20241108,114200,3176724310,9790,9790,9790,9790,253
|
|
20241108,114100,3174247440,9790,9790,9800,9790,2111
|
|
20241108,114000,3153580720,9800,9790,9800,9790,231
|
|
20241108,113900,3151319100,9790,9800,9800,9790,1445
|
|
20241108,113800,3137172250,9790,9790,9800,9790,80
|
|
20241108,113700,3136389030,9800,9800,9800,9790,49
|
|
20241108,113600,3135908910,9800,9800,9800,9790,1006
|
|
20241108,113500,3126055150,9800,9800,9810,9800,319
|
|
20241108,113400,3122928940,9800,9810,9810,9800,150
|
|
20241108,113300,3121458860,9810,9810,9810,9800,20
|
|
20241108,113200,3121262700,9800,9810,9810,9800,39
|
|
20241108,113100,3120880450,9800,9800,9800,9800,1006
|
|
20241108,113000,3111021650,9800,9790,9800,9790,88
|
|
20241108,112900,3110159630,9800,9800,9800,9790,40
|
|
20241108,112800,3109767720,9800,9800,9800,9790,419
|
|
20241108,112700,3105661560,9800,9790,9800,9790,833
|
|
20241108,112600,3097506330,9790,9800,9800,9790,130
|
|
20241108,112500,3096232370,9790,9790,9800,9790,388
|
|
20241108,112400,3092433140,9790,9800,9800,9790,99
|
|
20241108,112300,3091463180,9800,9800,9800,9800,483
|
|
20241108,112200,3086729780,9800,9790,9800,9790,38
|
|
20241108,112100,3086357500,9790,9790,9790,9790,526
|
|
20241108,112000,3081207960,9790,9790,9790,9780,75
|
|
20241108,111900,3080473910,9790,9790,9800,9790,673
|
|
20241108,111800,3073885230,9790,9790,9790,9780,2965
|
|
20241108,111700,3044863570,9790,9800,9800,9790,1887
|
|
20241108,111600,3026383950,9810,9810,9810,9800,555
|
|
20241108,111500,3020943630,9810,9810,9810,9800,184
|
|
20241108,111400,3019138950,9810,9810,9810,9800,16
|
|
20241108,111300,3018982030,9810,9810,9820,9800,205
|
|
20241108,111200,3016971850,9800,9810,9810,9800,37
|
|
20241108,111100,3016609150,9810,9800,9820,9790,546
|
|
20241108,111000,3011253280,9810,9790,9810,9780,664
|
|
20241108,110900,3004752800,9790,9770,9790,9770,5837
|
|
20241108,110800,2947724970,9770,9770,9770,9760,6959
|
|
20241108,110700,2879801180,9770,9770,9770,9760,945
|
|
20241108,110600,2870568570,9770,9770,9780,9760,9300
|
|
20241108,110500,2779715770,9770,9790,9800,9770,2939
|
|
20241108,110400,2750983660,9790,9780,9790,9770,1713
|
|
20241108,110300,2734230100,9770,9840,9840,9770,29457
|
|
20241108,110200,2445467240,9840,9840,9840,9840,210
|
|
20241108,110100,2443400840,9840,9840,9840,9830,239
|
|
20241108,110000,2441051330,9830,9840,9840,9830,302
|
|
20241108,105900,2438081280,9840,9840,9840,9840,5
|
|
20241108,105800,2438032080,9840,9840,9840,9840,91
|
|
20241108,105700,2437136640,9840,9840,9840,9830,164
|
|
20241108,105600,2435522930,9840,9840,9840,9840,1022
|
|
20241108,105500,2425466450,9830,9830,9840,9830,1016
|
|
20241108,105400,2415474100,9840,9840,9840,9830,261
|
|
20241108,105300,2412907860,9840,9830,9840,9830,41
|
|
20241108,105200,2412504670,9840,9840,9840,9830,175
|
|
20241108,105100,2410782680,9830,9830,9830,9830,26
|
|
20241108,105000,2410527100,9830,9840,9840,9830,74
|
|
20241108,104900,2409799060,9820,9820,9840,9820,1388
|
|
20241108,104800,2396154530,9820,9820,9830,9820,236
|
|
20241108,104700,2393837000,9820,9820,9820,9820,0
|
|
20241108,104600,2393837000,9820,9820,9820,9810,839
|
|
20241108,104500,2385598810,9810,9840,9840,9810,1708
|
|
20241108,104400,2368821300,9840,9830,9840,9820,3061
|
|
20241108,104300,2338736440,9830,9830,9830,9820,360
|
|
20241108,104200,2335200140,9830,9820,9830,9810,2453
|
|
20241108,104100,2311111930,9820,9810,9820,9810,241
|
|
20241108,104000,2308745520,9820,9820,9820,9820,4072
|
|
20241108,103900,2268758480,9820,9810,9820,9800,2674
|
|
20241108,103800,2242526230,9810,9810,9810,9810,427
|
|
20241108,103700,2238337360,9810,9810,9810,9800,632
|
|
20241108,103600,2232137940,9810,9810,9810,9800,337
|
|
20241108,103500,2228833130,9810,9810,9810,9800,921
|
|
20241108,103400,2219801520,9800,9840,9840,9800,15610
|
|
20241108,103300,2066592310,9850,9840,9850,9840,920
|
|
20241108,103200,2057538510,9840,9830,9840,9830,1088
|
|
20241108,103100,2046833130,9830,9840,9840,9830,89
|
|
20241108,103000,2045957650,9840,9840,9840,9840,116
|
|
20241108,102900,2044816210,9840,9830,9840,9830,211
|
|
20241108,102800,2042741260,9840,9830,9840,9830,193
|
|
20241108,102700,2040843740,9830,9840,9840,9830,42
|
|
20241108,102600,2040430660,9840,9840,9840,9840,0
|
|
20241108,102500,2040430660,9840,9840,9840,9840,249
|
|
20241108,102400,2037980500,9840,9840,9850,9830,839
|
|
20241108,102300,2029725660,9840,9830,9840,9830,88
|
|
20241108,102200,2028860560,9830,9830,9830,9830,348
|
|
20241108,102100,2025439720,9830,9830,9830,9820,186
|
|
20241108,102000,2023611390,9830,9830,9840,9820,4865
|
|
20241108,101900,1975805520,9830,9830,9830,9830,220
|
|
20241108,101800,1973642920,9820,9820,9830,9820,351
|
|
20241108,101700,1970195100,9820,9830,9830,9820,305
|
|
20241108,101600,1967199230,9830,9820,9830,9820,302
|
|
20241108,101500,1964233090,9830,9830,9830,9820,224
|
|
20241108,101400,1962031180,9820,9830,9830,9820,114
|
|
20241108,101300,1960911020,9830,9830,9830,9830,41
|
|
20241108,101200,1960507990,9830,9830,9830,9820,729
|
|
20241108,101100,1953346920,9830,9830,9830,9820,1926
|
|
20241108,101000,1934421410,9840,9850,9850,9840,705
|
|
20241108,100900,1927484160,9850,9850,9850,9840,219
|
|
20241108,100800,1925329020,9850,9850,9850,9840,1440
|
|
20241108,100700,1911145320,9850,9830,9850,9820,1749
|
|
20241108,100600,1893953450,9830,9830,9830,9830,197
|
|
20241108,100500,1892016940,9820,9820,9830,9820,332
|
|
20241108,100400,1888756630,9820,9820,9820,9820,1463
|
|
20241108,100300,1874389970,9820,9820,9820,9810,2438
|
|
20241108,100200,1850450970,9820,9820,9820,9810,8896
|
|
20241108,100100,1763101140,9830,9850,9850,9830,2957
|
|
20241108,100000,1734028040,9850,9870,9870,9850,287
|
|
20241108,095900,1731201070,9850,9830,9870,9830,4347
|
|
20241108,095800,1688454200,9830,9830,9840,9820,2331
|
|
20241108,095700,1665549000,9840,9830,9980,9820,14635
|
|
20241108,095600,1520683660,9830,9830,9830,9820,2223
|
|
20241108,095500,1498834160,9830,9820,9830,9810,893
|
|
20241108,095400,1490064820,9820,9810,9820,9810,3755
|
|
20241108,095300,1453210660,9810,9850,9850,9810,9588
|
|
20241108,095200,1358990860,9850,9850,9850,9840,557
|
|
20241108,095100,1353509800,9850,9840,9850,9840,1165
|
|
20241108,095000,1342045600,9840,9850,9850,9840,773
|
|
20241108,094900,1334436080,9850,9860,9860,9840,380
|
|
20241108,094800,1330693370,9850,9860,9860,9850,2262
|
|
20241108,094700,1308401760,9870,9880,9880,9870,592
|
|
20241108,094600,1302557020,9880,9900,9900,9860,5975
|
|
20241108,094500,1243600280,9900,9890,9900,9880,97
|
|
20241108,094400,1242641080,9900,9880,9910,9880,1734
|
|
20241108,094300,1225505470,9880,9890,9890,9870,2926
|
|
20241108,094200,1196593390,9880,9920,9930,9880,4977
|
|
20241108,094100,1147345110,9920,9920,9950,9920,1035
|
|
20241108,094000,1137065780,9920,9950,9950,9900,5972
|
|
20241108,093900,1077818220,9950,9920,9950,9910,2020
|
|
20241108,093800,1057751850,9920,9950,9950,9890,5020
|
|
20241108,093700,1007979650,9910,9920,9970,9910,5691
|
|
20241108,093600,951394610,9920,9920,9920,9920,138
|
|
20241108,093500,950025650,9920,9900,9920,9900,854
|
|
20241108,093400,941562520,9890,9910,9920,9890,2038
|
|
20241108,093300,921375830,9890,9890,9920,9880,3612
|
|
20241108,093200,885633660,9870,9880,9890,9870,1105
|
|
20241108,093100,874717520,9880,9890,9900,9880,1602
|
|
20241108,093000,858888060,9890,9910,9910,9860,1623
|
|
20241108,092900,842862410,9900,9900,9920,9890,9472
|
|
20241108,092800,749091560,9900,9910,9910,9890,1312
|
|
20241108,092700,736103400,9910,9920,9920,9900,1890
|
|
20241108,092600,717379340,9930,9930,9930,9920,283
|
|
20241108,092500,714571150,9930,9940,9940,9930,1828
|
|
20241108,092400,696403510,9950,9950,9950,9940,360
|
|
20241108,092300,692821560,9950,9950,9950,9940,3065
|
|
20241108,092200,662327820,9950,9930,9950,9910,3749
|
|
20241108,092100,625118600,9930,9950,9950,9930,3332
|
|
20241108,092000,592022370,9940,9950,9950,9940,3077
|
|
20241108,091900,561416830,9950,9950,9950,9940,431
|
|
20241108,091800,557129390,9950,9940,9950,9940,1367
|
|
20241108,091700,543527770,9950,9950,9960,9940,1605
|
|
20241108,091600,527559300,9950,9950,9950,9950,961
|
|
20241108,091500,517997350,9950,9950,9960,9940,1251
|
|
20241108,091400,505547120,9940,9930,9940,9920,1173
|
|
20241108,091300,493895270,9930,9930,9930,9920,713
|
|
20241108,091200,486818020,9930,9910,9930,9900,2087
|
|
20241108,091100,466132390,9910,9920,9920,9900,2748
|
|
20241108,091000,438906440,9920,9910,9930,9910,3301
|
|
20241108,090900,406166870,9900,9910,9930,9890,4522
|
|
20241108,090800,361374630,9910,9870,9920,9870,2695
|
|
20241108,090700,334723750,9870,9860,9870,9860,1638
|
|
20241108,090600,318559940,9860,9860,9870,9860,3339
|
|
20241108,090500,285636310,9860,9920,9930,9850,2861
|
|
20241108,090400,257388080,9910,9900,9910,9820,8145
|
|
20241108,090300,176975330,9930,9940,9950,9900,4246
|
|
20241108,090200,134817560,9940,9940,9960,9930,1994
|
|
20241108,090100,114989330,9940,9910,9940,9890,4573
|
|
20241108,090000,69626970,9920,9960,9960,9890,5996
|