666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,200200,7850929160,8400,8400,8400,8400,0
|
|
20241112,200100,7850929160,8400,8400,8400,8400,0
|
|
20241112,200000,7850929160,8400,8400,8400,8400,0
|
|
20241112,195900,7850929160,8400,8400,8400,8400,0
|
|
20241112,195800,7850929160,8400,8400,8400,8400,0
|
|
20241112,195700,7850929160,8400,8400,8400,8400,0
|
|
20241112,195600,7850929160,8400,8400,8400,8400,0
|
|
20241112,195500,7850929160,8400,8400,8400,8400,0
|
|
20241112,195400,7850929160,8400,8400,8400,8400,0
|
|
20241112,195300,7850929160,8400,8400,8400,8400,0
|
|
20241112,195200,7850929160,8400,8400,8400,8400,0
|
|
20241112,195100,7850929160,8400,8400,8400,8400,0
|
|
20241112,195000,7850929160,8400,8400,8400,8400,0
|
|
20241112,194900,7850929160,8400,8400,8400,8400,0
|
|
20241112,194800,7850929160,8400,8400,8400,8400,0
|
|
20241112,194700,7850929160,8400,8400,8400,8400,0
|
|
20241112,194600,7850929160,8400,8400,8400,8400,0
|
|
20241112,194500,7850929160,8400,8400,8400,8400,0
|
|
20241112,194400,7850929160,8400,8400,8400,8400,0
|
|
20241112,194300,7850929160,8400,8400,8400,8400,0
|
|
20241112,194200,7850929160,8400,8400,8400,8400,0
|
|
20241112,194100,7850929160,8400,8400,8400,8400,0
|
|
20241112,194000,7850929160,8400,8400,8400,8400,0
|
|
20241112,193900,7850929160,8400,8400,8400,8400,0
|
|
20241112,193800,7850929160,8400,8400,8400,8400,0
|
|
20241112,193700,7850929160,8400,8400,8400,8400,0
|
|
20241112,193600,7850929160,8400,8400,8400,8400,0
|
|
20241112,193500,7850929160,8400,8400,8400,8400,0
|
|
20241112,193400,7850929160,8400,8400,8400,8400,0
|
|
20241112,193300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,193200,7850929160,8400,8400,8400,8400,0
|
|
20241112,193100,7850929160,8400,8400,8400,8400,0
|
|
20241112,193000,7850929160,8400,8400,8400,8400,0
|
|
20241112,192900,7850929160,8400,8400,8400,8400,0
|
|
20241112,192800,7850929160,8400,8400,8400,8400,0
|
|
20241112,192700,7850929160,8400,8400,8400,8400,0
|
|
20241112,192600,7850929160,8400,8400,8400,8400,0
|
|
20241112,192500,7850929160,8400,8400,8400,8400,0
|
|
20241112,192400,7850929160,8400,8400,8400,8400,0
|
|
20241112,192300,7850929160,8400,8400,8400,8400,0
|
|
20241112,192200,7850929160,8400,8400,8400,8400,0
|
|
20241112,192100,7850929160,8400,8400,8400,8400,0
|
|
20241112,192000,7850929160,8400,8400,8400,8400,0
|
|
20241112,191900,7850929160,8400,8400,8400,8400,0
|
|
20241112,191800,7850929160,8400,8400,8400,8400,0
|
|
20241112,191700,7850929160,8400,8400,8400,8400,0
|
|
20241112,191600,7850929160,8400,8400,8400,8400,0
|
|
20241112,191500,7850929160,8400,8400,8400,8400,0
|
|
20241112,191400,7850929160,8400,8400,8400,8400,0
|
|
20241112,191300,7850929160,8400,8400,8400,8400,0
|
|
20241112,191200,7850929160,8400,8400,8400,8400,0
|
|
20241112,191100,7850929160,8400,8400,8400,8400,0
|
|
20241112,191000,7850929160,8400,8400,8400,8400,0
|
|
20241112,190900,7850929160,8400,8400,8400,8400,0
|
|
20241112,190800,7850929160,8400,8400,8400,8400,0
|
|
20241112,190700,7850929160,8400,8400,8400,8400,0
|
|
20241112,190600,7850929160,8400,8400,8400,8400,0
|
|
20241112,190500,7850929160,8400,8400,8400,8400,0
|
|
20241112,190400,7850929160,8400,8400,8400,8400,0
|
|
20241112,190300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,190200,7850929160,8400,8400,8400,8400,0
|
|
20241112,190100,7850929160,8400,8400,8400,8400,0
|
|
20241112,190000,7850929160,8400,8400,8400,8400,0
|
|
20241112,185900,7850929160,8400,8400,8400,8400,0
|
|
20241112,185800,7850929160,8400,8400,8400,8400,0
|
|
20241112,185700,7850929160,8400,8400,8400,8400,0
|
|
20241112,185600,7850929160,8400,8400,8400,8400,0
|
|
20241112,185500,7850929160,8400,8400,8400,8400,0
|
|
20241112,185400,7850929160,8400,8400,8400,8400,0
|
|
20241112,185300,7850929160,8400,8400,8400,8400,0
|
|
20241112,185200,7850929160,8400,8400,8400,8400,0
|
|
20241112,185100,7850929160,8400,8400,8400,8400,0
|
|
20241112,185000,7850929160,8400,8400,8400,8400,0
|
|
20241112,184900,7850929160,8400,8400,8400,8400,0
|
|
20241112,184800,7850929160,8400,8400,8400,8400,0
|
|
20241112,184700,7850929160,8400,8400,8400,8400,0
|
|
20241112,184600,7850929160,8400,8400,8400,8400,0
|
|
20241112,184500,7850929160,8400,8400,8400,8400,0
|
|
20241112,184400,7850929160,8400,8400,8400,8400,0
|
|
20241112,184300,7850929160,8400,8400,8400,8400,0
|
|
20241112,184200,7850929160,8400,8400,8400,8400,0
|
|
20241112,184100,7850929160,8400,8400,8400,8400,0
|
|
20241112,184000,7850929160,8400,8400,8400,8400,0
|
|
20241112,183900,7850929160,8400,8400,8400,8400,0
|
|
20241112,183800,7850929160,8400,8400,8400,8400,0
|
|
20241112,183700,7850929160,8400,8400,8400,8400,0
|
|
20241112,183600,7850929160,8400,8400,8400,8400,0
|
|
20241112,183500,7850929160,8400,8400,8400,8400,0
|
|
20241112,183400,7850929160,8400,8400,8400,8400,0
|
|
20241112,183300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,183200,7850929160,8400,8400,8400,8400,0
|
|
20241112,183100,7850929160,8400,8400,8400,8400,0
|
|
20241112,183000,7850929160,8400,8400,8400,8400,0
|
|
20241112,182900,7850929160,8400,8400,8400,8400,0
|
|
20241112,182800,7850929160,8400,8400,8400,8400,0
|
|
20241112,182700,7850929160,8400,8400,8400,8400,0
|
|
20241112,182600,7850929160,8400,8400,8400,8400,0
|
|
20241112,182500,7850929160,8400,8400,8400,8400,0
|
|
20241112,182400,7850929160,8400,8400,8400,8400,0
|
|
20241112,182300,7850929160,8400,8400,8400,8400,0
|
|
20241112,182200,7850929160,8400,8400,8400,8400,0
|
|
20241112,182100,7850929160,8400,8400,8400,8400,0
|
|
20241112,182000,7850929160,8400,8400,8400,8400,0
|
|
20241112,181900,7850929160,8400,8400,8400,8400,0
|
|
20241112,181800,7850929160,8400,8400,8400,8400,0
|
|
20241112,181700,7850929160,8400,8400,8400,8400,0
|
|
20241112,181600,7850929160,8400,8400,8400,8400,0
|
|
20241112,181500,7850929160,8400,8400,8400,8400,0
|
|
20241112,181400,7850929160,8400,8400,8400,8400,0
|
|
20241112,181300,7850929160,8400,8400,8400,8400,0
|
|
20241112,181200,7850929160,8400,8400,8400,8400,0
|
|
20241112,181100,7850929160,8400,8400,8400,8400,0
|
|
20241112,181000,7850929160,8400,8400,8400,8400,0
|
|
20241112,180900,7850929160,8400,8400,8400,8400,0
|
|
20241112,180800,7850929160,8400,8400,8400,8400,0
|
|
20241112,180700,7850929160,8400,8400,8400,8400,0
|
|
20241112,180600,7850929160,8400,8400,8400,8400,0
|
|
20241112,180500,7850929160,8400,8400,8400,8400,0
|
|
20241112,180400,7850929160,8400,8400,8400,8400,0
|
|
20241112,180300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,180200,7850929160,8400,8400,8400,8400,0
|
|
20241112,180100,7850929160,8400,8400,8400,8400,0
|
|
20241112,180000,7850929160,8400,8400,8400,8400,0
|
|
20241112,175900,7850929160,8400,8400,8400,8400,0
|
|
20241112,175800,7850929160,8400,8400,8400,8400,0
|
|
20241112,175700,7850929160,8400,8400,8400,8400,0
|
|
20241112,175600,7850929160,8400,8400,8400,8400,0
|
|
20241112,175500,7850929160,8400,8400,8400,8400,0
|
|
20241112,175400,7850929160,8400,8400,8400,8400,0
|
|
20241112,175300,7850929160,8400,8400,8400,8400,0
|
|
20241112,175200,7850929160,8400,8400,8400,8400,0
|
|
20241112,175100,7850929160,8400,8400,8400,8400,0
|
|
20241112,175000,7850929160,8400,8400,8400,8400,0
|
|
20241112,174900,7850929160,8400,8400,8400,8400,0
|
|
20241112,174800,7850929160,8400,8400,8400,8400,0
|
|
20241112,174700,7850929160,8400,8400,8400,8400,0
|
|
20241112,174600,7850929160,8400,8400,8400,8400,0
|
|
20241112,174500,7850929160,8400,8400,8400,8400,0
|
|
20241112,174400,7850929160,8400,8400,8400,8400,0
|
|
20241112,174300,7850929160,8400,8400,8400,8400,0
|
|
20241112,174200,7850929160,8400,8400,8400,8400,0
|
|
20241112,174100,7850929160,8400,8400,8400,8400,0
|
|
20241112,174000,7850929160,8400,8400,8400,8400,0
|
|
20241112,173900,7850929160,8400,8400,8400,8400,0
|
|
20241112,173800,7850929160,8400,8400,8400,8400,0
|
|
20241112,173700,7850929160,8400,8400,8400,8400,0
|
|
20241112,173600,7850929160,8400,8400,8400,8400,0
|
|
20241112,173500,7850929160,8400,8400,8400,8400,0
|
|
20241112,173400,7850929160,8400,8400,8400,8400,0
|
|
20241112,173300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,173200,7850929160,8400,8400,8400,8400,0
|
|
20241112,173100,7850929160,8400,8400,8400,8400,0
|
|
20241112,173000,7850929160,8400,8400,8400,8400,0
|
|
20241112,172900,7850929160,8400,8400,8400,8400,0
|
|
20241112,172800,7850929160,8400,8400,8400,8400,0
|
|
20241112,172700,7850929160,8400,8400,8400,8400,0
|
|
20241112,172600,7850929160,8400,8400,8400,8400,0
|
|
20241112,172500,7850929160,8400,8400,8400,8400,0
|
|
20241112,172400,7850929160,8400,8400,8400,8400,0
|
|
20241112,172300,7850929160,8400,8400,8400,8400,0
|
|
20241112,172200,7850929160,8400,8400,8400,8400,0
|
|
20241112,172100,7850929160,8400,8400,8400,8400,0
|
|
20241112,172000,7850929160,8400,8400,8400,8400,0
|
|
20241112,171900,7850929160,8400,8400,8400,8400,0
|
|
20241112,171800,7850929160,8400,8400,8400,8400,0
|
|
20241112,171700,7850929160,8400,8400,8400,8400,0
|
|
20241112,171600,7850929160,8400,8400,8400,8400,0
|
|
20241112,171500,7850929160,8400,8400,8400,8400,0
|
|
20241112,171400,7850929160,8400,8400,8400,8400,0
|
|
20241112,171300,7850929160,8400,8400,8400,8400,0
|
|
20241112,171200,7850929160,8400,8400,8400,8400,0
|
|
20241112,171100,7850929160,8400,8400,8400,8400,0
|
|
20241112,171000,7850929160,8400,8400,8400,8400,0
|
|
20241112,170900,7850929160,8400,8400,8400,8400,0
|
|
20241112,170800,7850929160,8400,8400,8400,8400,0
|
|
20241112,170700,7850929160,8400,8400,8400,8400,0
|
|
20241112,170600,7850929160,8400,8400,8400,8400,0
|
|
20241112,170500,7850929160,8400,8400,8400,8400,0
|
|
20241112,170400,7850929160,8400,8400,8400,8400,0
|
|
20241112,170300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,170200,7850929160,8400,8400,8400,8400,0
|
|
20241112,170100,7850929160,8400,8400,8400,8400,0
|
|
20241112,170000,7850929160,8400,8400,8400,8400,0
|
|
20241112,165900,7850929160,8400,8400,8400,8400,0
|
|
20241112,165800,7850929160,8400,8400,8400,8400,0
|
|
20241112,165700,7850929160,8400,8400,8400,8400,0
|
|
20241112,165600,7850929160,8400,8400,8400,8400,0
|
|
20241112,165500,7850929160,8400,8400,8400,8400,0
|
|
20241112,165400,7850929160,8400,8400,8400,8400,0
|
|
20241112,165300,7850929160,8400,8400,8400,8400,0
|
|
20241112,165200,7850929160,8400,8400,8400,8400,0
|
|
20241112,165100,7850929160,8400,8400,8400,8400,0
|
|
20241112,165000,7850929160,8400,8400,8400,8400,0
|
|
20241112,164900,7850929160,8400,8400,8400,8400,0
|
|
20241112,164800,7850929160,8400,8400,8400,8400,0
|
|
20241112,164700,7850929160,8400,8400,8400,8400,0
|
|
20241112,164600,7850929160,8400,8400,8400,8400,0
|
|
20241112,164500,7850929160,8400,8400,8400,8400,0
|
|
20241112,164400,7850929160,8400,8400,8400,8400,0
|
|
20241112,164300,7850929160,8400,8400,8400,8400,0
|
|
20241112,164200,7850929160,8400,8400,8400,8400,0
|
|
20241112,164100,7850929160,8400,8400,8400,8400,0
|
|
20241112,164000,7850929160,8400,8400,8400,8400,0
|
|
20241112,163900,7850929160,8400,8400,8400,8400,0
|
|
20241112,163800,7850929160,8400,8400,8400,8400,0
|
|
20241112,163700,7850929160,8400,8400,8400,8400,0
|
|
20241112,163600,7850929160,8400,8400,8400,8400,0
|
|
20241112,163500,7850929160,8400,8400,8400,8400,0
|
|
20241112,163400,7850929160,8400,8400,8400,8400,0
|
|
20241112,163300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,163200,7850929160,8400,8400,8400,8400,0
|
|
20241112,163100,7850929160,8400,8400,8400,8400,0
|
|
20241112,163000,7850929160,8400,8400,8400,8400,0
|
|
20241112,162900,7850929160,8400,8400,8400,8400,0
|
|
20241112,162800,7850929160,8400,8400,8400,8400,0
|
|
20241112,162700,7850929160,8400,8400,8400,8400,0
|
|
20241112,162600,7850929160,8400,8400,8400,8400,0
|
|
20241112,162500,7850929160,8400,8400,8400,8400,0
|
|
20241112,162400,7850929160,8400,8400,8400,8400,0
|
|
20241112,162300,7850929160,8400,8400,8400,8400,0
|
|
20241112,162200,7850929160,8400,8400,8400,8400,0
|
|
20241112,162100,7850929160,8400,8400,8400,8400,0
|
|
20241112,162000,7850929160,8400,8400,8400,8400,0
|
|
20241112,161900,7850929160,8400,8400,8400,8400,0
|
|
20241112,161800,7850929160,8400,8400,8400,8400,0
|
|
20241112,161700,7850929160,8400,8400,8400,8400,0
|
|
20241112,161600,7850929160,8400,8400,8400,8400,0
|
|
20241112,161500,7850929160,8400,8400,8400,8400,0
|
|
20241112,161400,7850929160,8400,8400,8400,8400,0
|
|
20241112,161300,7850929160,8400,8400,8400,8400,0
|
|
20241112,161200,7850929160,8400,8400,8400,8400,0
|
|
20241112,161100,7850929160,8400,8400,8400,8400,0
|
|
20241112,161000,7850929160,8400,8400,8400,8400,0
|
|
20241112,160900,7850929160,8400,8400,8400,8400,0
|
|
20241112,160800,7850929160,8400,8400,8400,8400,0
|
|
20241112,160700,7850929160,8400,8400,8400,8400,0
|
|
20241112,160600,7850929160,8400,8400,8400,8400,0
|
|
20241112,160500,7850929160,8400,8400,8400,8400,0
|
|
20241112,160400,7850929160,8400,8400,8400,8400,0
|
|
20241112,160300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,160200,7850929160,8400,8400,8400,8400,0
|
|
20241112,160100,7850929160,8400,8400,8400,8400,0
|
|
20241112,160000,7850929160,8400,8400,8400,8400,0
|
|
20241112,155900,7850929160,8400,8400,8400,8400,0
|
|
20241112,155800,7850929160,8400,8400,8400,8400,0
|
|
20241112,155700,7850929160,8400,8400,8400,8400,0
|
|
20241112,155600,7850929160,8400,8400,8400,8400,0
|
|
20241112,155500,7850929160,8400,8400,8400,8400,0
|
|
20241112,155400,7850929160,8400,8400,8400,8400,0
|
|
20241112,155300,7850929160,8400,8400,8400,8400,0
|
|
20241112,155200,7850929160,8400,8400,8400,8400,0
|
|
20241112,155100,7850929160,8400,8400,8400,8400,0
|
|
20241112,155000,7850929160,8400,8400,8400,8400,0
|
|
20241112,154900,7850929160,8400,8400,8400,8400,0
|
|
20241112,154800,7850929160,8400,8400,8400,8400,0
|
|
20241112,154700,7850929160,8400,8400,8400,8400,0
|
|
20241112,154600,7850929160,8400,8400,8400,8400,0
|
|
20241112,154500,7850929160,8400,8400,8400,8400,0
|
|
20241112,154400,7850929160,8400,8400,8400,8400,0
|
|
20241112,154300,7850929160,8400,8400,8400,8400,0
|
|
20241112,154200,7850929160,8400,8400,8400,8400,0
|
|
20241112,154100,7850929160,8400,8400,8400,8400,0
|
|
20241112,154000,7850929160,8400,8400,8400,8400,0
|
|
20241112,153900,7850929160,8400,8400,8400,8400,0
|
|
20241112,153800,7850929160,8400,8400,8400,8400,0
|
|
20241112,153700,7850929160,8400,8400,8400,8400,0
|
|
20241112,153600,7850929160,8400,8400,8400,8400,0
|
|
20241112,153500,7850929160,8400,8400,8400,8400,0
|
|
20241112,153400,7850929160,8400,8400,8400,8400,0
|
|
20241112,153300,7850929160,8400,8400,8400,8400,15989
|
|
20241112,153200,7850929160,8400,8400,8400,8400,0
|
|
20241112,153100,7850929160,8400,8400,8400,8400,0
|
|
20241112,153000,7850929160,8400,8400,8400,8400,15989
|
|
20241112,152900,7716621560,8430,8430,8430,8430,0
|
|
20241112,152800,7716621560,8430,8430,8430,8430,0
|
|
20241112,152700,7716621560,8430,8430,8430,8430,0
|
|
20241112,152600,7716621560,8430,8430,8430,8430,0
|
|
20241112,152500,7716621560,8430,8430,8430,8430,0
|
|
20241112,152400,7716621560,8430,8430,8430,8430,0
|
|
20241112,152300,7716621560,8430,8430,8430,8430,0
|
|
20241112,152200,7716621560,8430,8430,8430,8430,0
|
|
20241112,152100,7716621560,8430,8430,8430,8430,0
|
|
20241112,152000,7716621560,8430,8430,8430,8430,0
|
|
20241112,151900,7716621560,8430,8420,8440,8420,5725
|
|
20241112,151800,7668376820,8420,8410,8420,8400,2415
|
|
20241112,151700,7648084040,8410,8390,8420,8390,6663
|
|
20241112,151600,7592067150,8390,8400,8410,8380,4620
|
|
20241112,151500,7553277580,8390,8390,8400,8380,954
|
|
20241112,151400,7545272230,8380,8390,8400,8380,2549
|
|
20241112,151300,7523883720,8390,8390,8400,8380,4397
|
|
20241112,151200,7486990750,8400,8400,8410,8390,8887
|
|
20241112,151100,7412340190,8400,8410,8420,8400,4440
|
|
20241112,151000,7374995040,8420,8410,8420,8410,1493
|
|
20241112,150900,7362433130,8410,8420,8420,8410,3221
|
|
20241112,150800,7335337980,8410,8410,8420,8410,2160
|
|
20241112,150700,7317163840,8410,8410,8420,8410,2426
|
|
20241112,150600,7296746350,8410,8420,8430,8410,2026
|
|
20241112,150500,7279685320,8420,8430,8440,8420,722
|
|
20241112,150400,7273599680,8420,8430,8430,8420,1822
|
|
20241112,150300,7258242160,8430,8430,8440,8420,1563
|
|
20241112,150200,7245071620,8430,8420,8430,8420,9119
|
|
20241112,150100,7168274290,8430,8430,8430,8420,1408
|
|
20241112,150000,7156405950,8420,8430,8430,8420,5163
|
|
20241112,145900,7112919000,8430,8430,8430,8420,2065
|
|
20241112,145800,7095529810,8430,8430,8440,8430,853
|
|
20241112,145700,7088338520,8430,8430,8440,8430,5623
|
|
20241112,145600,7040935680,8430,8440,8440,8420,4989
|
|
20241112,145500,6998875800,8440,8450,8450,8440,994
|
|
20241112,145400,6990480980,8440,8460,8460,8440,735
|
|
20241112,145300,6984270180,8450,8430,8450,8430,4853
|
|
20241112,145200,6943291010,8430,8450,8450,8430,2033
|
|
20241112,145100,6926138050,8450,8440,8450,8430,1490
|
|
20241112,145000,6913557020,8430,8440,8440,8430,4144
|
|
20241112,144900,6878596000,8440,8440,8450,8440,334
|
|
20241112,144800,6875776110,8440,8440,8450,8430,4151
|
|
20241112,144700,6840754820,8440,8440,8440,8440,428
|
|
20241112,144600,6837142500,8430,8440,8440,8430,1492
|
|
20241112,144500,6824560800,8440,8440,8450,8440,792
|
|
20241112,144400,6817874900,8450,8450,8450,8440,255
|
|
20241112,144300,6815721150,8460,8460,8460,8450,829
|
|
20241112,144200,6808714250,8460,8450,8460,8450,2387
|
|
20241112,144100,6788543490,8430,8440,8450,8430,1654
|
|
20241112,144000,6774585090,8440,8440,8450,8440,1288
|
|
20241112,143900,6763708450,8440,8440,8450,8440,163
|
|
20241112,143800,6762331340,8440,8450,8450,8440,1684
|
|
20241112,143700,6748116950,8450,8450,8450,8440,951
|
|
20241112,143600,6740088160,8450,8450,8450,8450,188
|
|
20241112,143500,6738499560,8460,8450,8460,8440,197
|
|
20241112,143400,6736833840,8450,8450,8460,8450,1505
|
|
20241112,143300,6724115660,8450,8440,8450,8440,2480
|
|
20241112,143200,6703166020,8450,8450,8450,8450,2448
|
|
20241112,143100,6682480420,8450,8440,8450,8430,1058
|
|
20241112,143000,6673543590,8430,8440,8450,8430,3576
|
|
20241112,142900,6643382410,8440,8450,8450,8440,2887
|
|
20241112,142800,6619004570,8460,8460,8470,8460,659
|
|
20241112,142700,6613428500,8450,8460,8470,8450,1180
|
|
20241112,142600,6603448570,8470,8470,8470,8460,377
|
|
20241112,142500,6600256900,8470,8470,8480,8460,2795
|
|
20241112,142400,6576586020,8480,8480,8480,8460,394
|
|
20241112,142300,6573248620,8460,8480,8480,8460,826
|
|
20241112,142200,6566251010,8490,8490,8490,8490,52
|
|
20241112,142100,6565809530,8480,8490,8490,8480,854
|
|
20241112,142000,6558563670,8500,8490,8500,8480,2108
|
|
20241112,141900,6540661160,8490,8480,8490,8480,277
|
|
20241112,141800,6538311660,8480,8480,8480,8470,766
|
|
20241112,141700,6531816130,8480,8480,8480,8480,4261
|
|
20241112,141600,6495682850,8480,8470,8480,8460,1174
|
|
20241112,141500,6485739440,8460,8480,8480,8460,1095
|
|
20241112,141400,6476463770,8480,8480,8480,8480,160
|
|
20241112,141300,6475106970,8480,8480,8480,8480,274
|
|
20241112,141200,6472783450,8480,8490,8490,8470,1027
|
|
20241112,141100,6464076870,8480,8480,8480,8480,2932
|
|
20241112,141000,6439213510,8480,8480,8480,8470,317
|
|
20241112,140900,6436526750,8470,8470,8470,8470,1
|
|
20241112,140800,6436518280,8470,8470,8470,8470,256
|
|
20241112,140700,6434349960,8470,8480,8480,8470,204
|
|
20241112,140600,6432621980,8480,8470,8480,8470,436
|
|
20241112,140500,6428926600,8470,8490,8490,8470,1011
|
|
20241112,140400,6420362630,8490,8480,8490,8480,1515
|
|
20241112,140300,6407514520,8480,8470,8480,8470,212
|
|
20241112,140200,6405717440,8460,8460,8470,8460,1301
|
|
20241112,140100,6394699220,8470,8470,8470,8460,594
|
|
20241112,140000,6389671190,8470,8460,8470,8460,776
|
|
20241112,135900,6383099480,8460,8470,8470,8460,402
|
|
20241112,135800,6379696960,8460,8460,8470,8450,2011
|
|
20241112,135700,6362682470,8460,8450,8460,8440,1551
|
|
20241112,135600,6349587050,8450,8460,8470,8450,796
|
|
20241112,135500,6342853750,8460,8470,8470,8460,1091
|
|
20241112,135400,6333622480,8460,8470,8470,8460,589
|
|
20241112,135300,6328638470,8470,8460,8470,8450,1270
|
|
20241112,135200,6317893430,8460,8450,8460,8450,2004
|
|
20241112,135100,6300958060,8450,8450,8460,8440,2416
|
|
20241112,135000,6280543430,8450,8450,8460,8450,183
|
|
20241112,134900,6278995540,8460,8460,8460,8460,93
|
|
20241112,134800,6278208760,8460,8450,8460,8440,359
|
|
20241112,134700,6275173380,8450,8450,8450,8440,375
|
|
20241112,134600,6272006020,8440,8450,8460,8440,3053
|
|
20241112,134500,6246211630,8450,8450,8460,8450,854
|
|
20241112,134400,6238990530,8450,8460,8470,8450,1427
|
|
20241112,134300,6226918160,8460,8470,8470,8460,640
|
|
20241112,134200,6221501830,8470,8460,8470,8460,225
|
|
20241112,134100,6219596920,8460,8470,8470,8460,942
|
|
20241112,134000,6211623700,8470,8460,8470,8460,643
|
|
20241112,133900,6206178710,8460,8470,8470,8460,1348
|
|
20241112,133800,6194768230,8460,8480,8480,8460,743
|
|
20241112,133700,6188474710,8470,8470,8470,8460,492
|
|
20241112,133600,6184307510,8470,8480,8480,8470,1140
|
|
20241112,133500,6174646500,8480,8510,8510,8480,2073
|
|
20241112,133400,6157030250,8510,8510,8520,8500,1378
|
|
20241112,133300,6145298710,8510,8510,8510,8500,726
|
|
20241112,133200,6139120480,8520,8510,8520,8500,1810
|
|
20241112,133100,6123717100,8510,8500,8510,8490,2114
|
|
20241112,133000,6105747250,8500,8480,8500,8470,6982
|
|
20241112,132900,6046459430,8470,8470,8480,8470,1765
|
|
20241112,132800,6031493310,8460,8480,8480,8460,1373
|
|
20241112,132700,6019864600,8470,8460,8470,8460,586
|
|
20241112,132600,6014901550,8450,8480,8480,8450,1212
|
|
20241112,132500,6004626520,8480,8490,8490,8480,858
|
|
20241112,132400,5997347950,8490,8450,8490,8450,15153
|
|
20241112,132300,5869159500,8440,8430,8440,8430,3959
|
|
20241112,132200,5835769190,8440,8440,8450,8440,1207
|
|
20241112,132100,5825572120,8450,8430,8450,8430,1955
|
|
20241112,132000,5809064870,8430,8420,8440,8420,2427
|
|
20241112,131900,5788581640,8430,8440,8450,8420,6648
|
|
20241112,131800,5732559450,8450,8440,8450,8440,4725
|
|
20241112,131700,5692667320,8440,8450,8450,8440,180
|
|
20241112,131600,5691146350,8450,8440,8450,8440,288
|
|
20241112,131500,5688714180,8440,8460,8480,8440,23705
|
|
20241112,131400,5488372380,8470,8470,8470,8460,733
|
|
20241112,131300,5482164800,8470,8460,8470,8460,271
|
|
20241112,131200,5479870450,8470,8470,8470,8460,882
|
|
20241112,131100,5472407060,8470,8500,8500,8460,11246
|
|
20241112,131000,5377106440,8500,8500,8500,8490,614
|
|
20241112,130900,5371887570,8500,8500,8500,8490,120
|
|
20241112,130800,5370867700,8500,8490,8500,8490,1068
|
|
20241112,130700,5361796560,8490,8500,8500,8490,1453
|
|
20241112,130600,5349457110,8500,8500,8500,8490,729
|
|
20241112,130500,5343260640,8500,8490,8500,8490,483
|
|
20241112,130400,5339156180,8490,8510,8510,8490,842
|
|
20241112,130300,5332000130,8510,8510,8510,8500,412
|
|
20241112,130200,5328494330,8510,8500,8510,8490,622
|
|
20241112,130100,5323204620,8500,8490,8500,8490,714
|
|
20241112,130000,5317142360,8480,8470,8490,8470,2078
|
|
20241112,125900,5299526250,8460,8460,8470,8460,5276
|
|
20241112,125800,5254890360,8450,8460,8460,8450,526
|
|
20241112,125700,5250443670,8450,8450,8460,8450,1924
|
|
20241112,125600,5234166850,8460,8460,8460,8450,2207
|
|
20241112,125500,5215497160,8460,8450,8460,8450,998
|
|
20241112,125400,5207061430,8460,8460,8460,8460,3914
|
|
20241112,125300,5173948990,8470,8460,8470,8460,337
|
|
20241112,125200,5171095630,8470,8460,8470,8450,664
|
|
20241112,125100,5165477580,8450,8460,8460,8440,2636
|
|
20241112,125000,5143194740,8440,8450,8450,8440,8772
|
|
20241112,124900,5069145880,8440,8460,8460,8440,9937
|
|
20241112,124800,4985172630,8460,8460,8470,8450,1603
|
|
20241112,124700,4971610310,8470,8470,8470,8460,1972
|
|
20241112,124600,4954914800,8470,8480,8480,8460,3688
|
|
20241112,124500,4923675590,8480,8480,8480,8470,208
|
|
20241112,124400,4921911780,8480,8490,8490,8480,2017
|
|
20241112,124300,4904806910,8490,8490,8490,8490,1176
|
|
20241112,124200,4894822670,8480,8500,8500,8480,2799
|
|
20241112,124100,4871068260,8500,8490,8500,8490,526
|
|
20241112,124000,4866597350,8500,8510,8510,8490,1680
|
|
20241112,123900,4852315970,8500,8500,8510,8500,20232
|
|
20241112,123800,4680342870,8500,8490,8500,8480,435
|
|
20241112,123700,4676650730,8490,8500,8500,8480,3029
|
|
20241112,123600,4650935230,8500,8510,8510,8500,2180
|
|
20241112,123500,4632402890,8510,8500,8510,8500,186
|
|
20241112,123400,4630820440,8510,8500,8510,8500,168
|
|
20241112,123300,4629390940,8510,8510,8510,8510,153
|
|
20241112,123200,4628088910,8510,8500,8510,8490,1489
|
|
20241112,123100,4615432380,8500,8500,8500,8490,2015
|
|
20241112,123000,4598314440,8500,8480,8530,8480,16334
|
|
20241112,122900,4459599360,8490,8480,8490,8480,134
|
|
20241112,122800,4458461960,8480,8490,8500,8480,222
|
|
20241112,122700,4456577180,8500,8490,8500,8480,1336
|
|
20241112,122600,4445234540,8490,8490,8500,8480,3362
|
|
20241112,122500,4416693700,8490,8490,8490,8480,264
|
|
20241112,122400,4414452370,8480,8480,8490,8470,877
|
|
20241112,122300,4407014100,8480,8480,8490,8480,436
|
|
20241112,122200,4403314380,8490,8470,8490,8470,3111
|
|
20241112,122100,4376935300,8480,8490,8490,8470,955
|
|
20241112,122000,4368842120,8490,8470,8490,8470,4973
|
|
20241112,121900,4326675360,8480,8480,8480,8470,1394
|
|
20241112,121800,4314855300,8480,8490,8490,8480,504
|
|
20241112,121700,4310579720,8490,8490,8500,8480,1979
|
|
20241112,121600,4293789510,8490,8480,8500,8480,177
|
|
20241112,121500,4292286750,8480,8480,8490,8480,2795
|
|
20241112,121400,4268565220,8480,8510,8510,8470,15318
|
|
20241112,121300,4138422730,8500,8510,8520,8500,3828
|
|
20241112,121200,4105846620,8510,8520,8520,8510,525
|
|
20241112,121100,4101376220,8510,8560,8560,8510,19688
|
|
20241112,121000,3933188880,8560,8560,8560,8550,450
|
|
20241112,120900,3929339560,8560,8550,8560,8550,383
|
|
20241112,120800,3926063450,8550,8550,8560,8550,1234
|
|
20241112,120700,3915506820,8550,8560,8560,8550,390
|
|
20241112,120600,3912168850,8560,8560,8560,8550,126
|
|
20241112,120500,3911090320,8560,8570,8570,8560,4177
|
|
20241112,120400,3875335090,8570,8560,8570,8560,279
|
|
20241112,120300,3872944880,8560,8560,8570,8560,892
|
|
20241112,120200,3865308230,8570,8570,8570,8560,425
|
|
20241112,120100,3861666470,8560,8560,8570,8560,1158
|
|
20241112,120000,3851744380,8570,8570,8570,8560,618
|
|
20241112,115900,3846448150,8560,8570,8570,8560,321
|
|
20241112,115800,3843698490,8560,8570,8570,8560,134
|
|
20241112,115700,3842550500,8570,8560,8570,8560,392
|
|
20241112,115600,3839193340,8560,8550,8560,8550,3427
|
|
20241112,115500,3809860080,8560,8560,8570,8560,1664
|
|
20241112,115400,3795615300,8560,8570,8570,8560,163
|
|
20241112,115300,3794218450,8560,8570,8570,8560,153
|
|
20241112,115200,3792907270,8560,8560,8560,8550,1152
|
|
20241112,115100,3783046180,8550,8550,8560,8550,906
|
|
20241112,115000,3775296410,8570,8560,8570,8550,5462
|
|
20241112,114900,3728545360,8560,8560,8560,8550,1480
|
|
20241112,114800,3715879270,8560,8570,8570,8560,4636
|
|
20241112,114700,3676165460,8570,8580,8580,8570,2092
|
|
20241112,114600,3658227540,8580,8590,8590,8580,256
|
|
20241112,114500,3656029090,8580,8590,8590,8580,149
|
|
20241112,114400,3654749210,8590,8590,8590,8580,329
|
|
20241112,114300,3651924100,8590,8580,8600,8570,1057
|
|
20241112,114200,3642849600,8580,8580,8580,8570,861
|
|
20241112,114100,3635463600,8580,8580,8580,8580,1076
|
|
20241112,114000,3626231520,8580,8570,8580,8570,266
|
|
20241112,113900,3623950470,8580,8580,8580,8570,158
|
|
20241112,113800,3622595070,8580,8570,8580,8570,452
|
|
20241112,113700,3618719810,8580,8570,8580,8570,715
|
|
20241112,113600,3612591330,8580,8570,8580,8570,222
|
|
20241112,113500,3610687260,8580,8570,8580,8570,1257
|
|
20241112,113400,3599910250,8580,8590,8590,8580,417
|
|
20241112,113300,3596331160,8580,8580,8590,8580,167
|
|
20241112,113200,3594897830,8570,8580,8590,8570,2004
|
|
20241112,113100,3577710080,8580,8600,8600,8580,1339
|
|
20241112,113000,3566212420,8590,8590,8600,8590,383
|
|
20241112,112900,3562921070,8600,8590,8600,8590,724
|
|
20241112,112800,3556700670,8600,8620,8620,8600,5216
|
|
20241112,112700,3511835330,8620,8610,8620,8610,589
|
|
20241112,112600,3506762160,8610,8620,8620,8610,441
|
|
20241112,112500,3502963950,8610,8620,8620,8610,1479
|
|
20241112,112400,3490225820,8620,8610,8620,8610,544
|
|
20241112,112300,3485537570,8610,8620,8620,8610,868
|
|
20241112,112200,3478061910,8620,8620,8620,8610,629
|
|
20241112,112100,3472642030,8620,8620,8620,8610,1824
|
|
20241112,112000,3456919580,8620,8620,8620,8610,1188
|
|
20241112,111900,3446679320,8620,8620,8620,8610,1336
|
|
20241112,111800,3435169360,8620,8610,8620,8610,1085
|
|
20241112,111700,3425825520,8610,8640,8640,8610,6698
|
|
20241112,111600,3368066910,8640,8640,8640,8640,325
|
|
20241112,111500,3365258910,8630,8640,8640,8630,1321
|
|
20241112,111400,3353856690,8640,8630,8640,8630,1493
|
|
20241112,111300,3340970700,8630,8630,8640,8630,238
|
|
20241112,111200,3338915720,8630,8630,8640,8630,164
|
|
20241112,111100,3337498950,8640,8640,8640,8630,1878
|
|
20241112,111000,3321274970,8640,8640,8640,8640,1565
|
|
20241112,110900,3307753370,8650,8640,8650,8640,147
|
|
20241112,110800,3306481860,8640,8650,8650,8640,735
|
|
20241112,110700,3300124140,8650,8650,8650,8640,453
|
|
20241112,110600,3296205720,8640,8660,8660,8640,4324
|
|
20241112,110500,3258805990,8650,8660,8660,8650,139
|
|
20241112,110400,3257602280,8660,8660,8660,8650,561
|
|
20241112,110300,3252744590,8660,8640,8660,8640,1054
|
|
20241112,110200,3243627900,8650,8660,8660,8640,1280
|
|
20241112,110100,3232561100,8660,8650,8660,8640,1174
|
|
20241112,110000,3222406220,8650,8650,8650,8640,1460
|
|
20241112,105900,3209778390,8650,8640,8650,8640,2220
|
|
20241112,105800,3190596230,8640,8640,8640,8630,120
|
|
20241112,105700,3189559760,8640,8640,8640,8630,227
|
|
20241112,105600,3187598910,8640,8640,8650,8630,1133
|
|
20241112,105500,3177810170,8640,8640,8650,8640,93
|
|
20241112,105400,3177006430,8650,8650,8650,8640,230
|
|
20241112,105300,3175017160,8650,8640,8650,8630,344
|
|
20241112,105200,3172046090,8640,8640,8640,8630,2164
|
|
20241112,105100,3153349330,8640,8660,8660,8630,1053
|
|
20241112,105000,3144246760,8650,8660,8660,8650,538
|
|
20241112,104900,3139590490,8660,8670,8670,8640,5400
|
|
20241112,104800,3092834600,8660,8670,8680,8660,1349
|
|
20241112,104700,3081138800,8670,8700,8700,8660,2275
|
|
20241112,104600,3061388770,8700,8680,8700,8680,489
|
|
20241112,104500,3057137670,8690,8690,8690,8680,825
|
|
20241112,104400,3049976090,8690,8690,8690,8680,778
|
|
20241112,104300,3043215960,8690,8680,8690,8680,813
|
|
20241112,104200,3036154250,8690,8690,8690,8680,474
|
|
20241112,104100,3032036150,8680,8680,8690,8660,2465
|
|
20241112,104000,3010659460,8670,8660,8670,8650,1461
|
|
20241112,103900,2997998490,8660,8650,8670,8650,875
|
|
20241112,103800,2990421930,8660,8660,8660,8650,149
|
|
20241112,103700,2989132570,8660,8640,8680,8640,2923
|
|
20241112,103600,2963858920,8650,8650,8660,8650,2873
|
|
20241112,103500,2939006690,8650,8650,8650,8650,120
|
|
20241112,103400,2937968690,8650,8660,8680,8650,644
|
|
20241112,103300,2932393060,8670,8650,8680,8640,1434
|
|
20241112,103200,2919976400,8650,8640,8650,8630,1609
|
|
20241112,103100,2906071680,8640,8640,8650,8630,1093
|
|
20241112,103000,2896626720,8630,8650,8650,8630,1058
|
|
20241112,102900,2887482200,8640,8630,8640,8630,2449
|
|
20241112,102800,2866324670,8650,8640,8650,8640,1439
|
|
20241112,102700,2853890640,8630,8630,8640,8630,294
|
|
20241112,102600,2851352810,8630,8660,8660,8630,2706
|
|
20241112,102500,2827948880,8660,8650,8660,8640,606
|
|
20241112,102400,2822710370,8650,8670,8690,8640,4379
|
|
20241112,102300,2784766600,8670,8660,8680,8660,1645
|
|
20241112,102200,2770513740,8640,8650,8660,8630,1587
|
|
20241112,102100,2756801800,8650,8670,8670,8640,649
|
|
20241112,102000,2751187540,8660,8690,8690,8650,4621
|
|
20241112,101900,2711122630,8690,8690,8690,8680,449
|
|
20241112,101800,2707221450,8690,8680,8690,8670,472
|
|
20241112,101700,2703123360,8680,8670,8690,8670,2862
|
|
20241112,101600,2678283280,8670,8690,8690,8670,1327
|
|
20241112,101500,2666759440,8690,8690,8690,8680,229
|
|
20241112,101400,2664770660,8680,8690,8690,8680,587
|
|
20241112,101300,2659672240,8680,8670,8680,8670,1787
|
|
20241112,101200,2644166110,8670,8660,8680,8640,5117
|
|
20241112,101100,2599905890,8660,8640,8670,8640,455
|
|
20241112,101000,2595966150,8650,8670,8670,8650,2396
|
|
20241112,100900,2575215910,8650,8660,8660,8650,316
|
|
20241112,100800,2572480110,8660,8650,8670,8640,970
|
|
20241112,100700,2564081350,8650,8640,8650,8640,1877
|
|
20241112,100600,2547850730,8640,8650,8650,8640,1840
|
|
20241112,100500,2531936440,8660,8640,8660,8640,3334
|
|
20241112,100400,2503101560,8630,8610,8630,8610,1649
|
|
20241112,100300,2488878760,8620,8610,8620,8610,928
|
|
20241112,100200,2480888430,8610,8610,8610,8600,888
|
|
20241112,100100,2473249350,8610,8610,8610,8600,848
|
|
20241112,100000,2465950170,8620,8610,8620,8610,960
|
|
20241112,095900,2457681890,8620,8620,8620,8610,4449
|
|
20241112,095800,2419370660,8620,8600,8620,8600,741
|
|
20241112,095700,2412986250,8600,8600,8600,8580,2929
|
|
20241112,095600,2387820410,8590,8610,8610,8590,3343
|
|
20241112,095500,2359070610,8620,8610,8620,8610,3201
|
|
20241112,095400,2331495280,8610,8590,8610,8590,3085
|
|
20241112,095300,2304964510,8590,8560,8600,8560,7010
|
|
20241112,095200,2244876150,8550,8540,8550,8540,2564
|
|
20241112,095100,2222960220,8540,8550,8550,8540,2652
|
|
20241112,095000,2200303810,8560,8560,8560,8550,2002
|
|
20241112,094900,2183182030,8560,8550,8560,8550,3858
|
|
20241112,094800,2150177890,8540,8560,8560,8540,4958
|
|
20241112,094700,2107764390,8560,8570,8580,8560,2546
|
|
20241112,094600,2085954670,8570,8570,8570,8560,1783
|
|
20241112,094500,2070675030,8570,8570,8570,8560,1470
|
|
20241112,094400,2058081200,8570,8560,8570,8560,2006
|
|
20241112,094300,2040890860,8570,8560,8570,8550,3334
|
|
20241112,094200,2012354850,8560,8560,8580,8540,12869
|
|
20241112,094100,1902238120,8560,8590,8590,8560,8963
|
|
20241112,094000,1825443160,8590,8610,8610,8580,7644
|
|
20241112,093900,1759714440,8610,8610,8610,8610,971
|
|
20241112,093800,1751354130,8610,8610,8620,8610,752
|
|
20241112,093700,1744879220,8610,8620,8630,8610,2558
|
|
20241112,093600,1722837730,8620,8610,8620,8600,4350
|
|
20241112,093500,1685402820,8620,8630,8630,8620,1700
|
|
20241112,093400,1670746600,8620,8620,8620,8610,4529
|
|
20241112,093300,1631719860,8620,8610,8620,8610,2274
|
|
20241112,093200,1612132720,8620,8610,8620,8610,848
|
|
20241112,093100,1604830100,8610,8640,8640,8610,4972
|
|
20241112,093000,1561946370,8640,8650,8650,8630,513
|
|
20241112,092900,1557515760,8650,8660,8670,8640,3918
|
|
20241112,092800,1523602630,8660,8660,8660,8650,672
|
|
20241112,092700,1517783240,8660,8640,8660,8640,3021
|
|
20241112,092600,1491658020,8630,8620,8630,8620,5547
|
|
20241112,092500,1443812420,8620,8630,8630,8620,1784
|
|
20241112,092400,1428432240,8630,8630,8630,8620,3698
|
|
20241112,092300,1396544680,8620,8630,8640,8620,3001
|
|
20241112,092200,1370660290,8630,8630,8650,8610,6529
|
|
20241112,092100,1314304920,8630,8640,8650,8600,14489
|
|
20241112,092000,1189430160,8630,8690,8690,8630,9365
|
|
20241112,091900,1108450880,8670,8670,8680,8670,1521
|
|
20241112,091800,1095251970,8670,8660,8680,8640,12325
|
|
20241112,091700,988587050,8670,8700,8710,8660,3179
|
|
20241112,091600,960976920,8700,8720,8720,8700,2268
|
|
20241112,091500,941244960,8700,8690,8700,8670,5467
|
|
20241112,091400,893754510,8700,8680,8700,8650,5634
|
|
20241112,091300,844882110,8680,8710,8710,8640,8991
|
|
20241112,091200,766827540,8710,8730,8730,8700,3272
|
|
20241112,091100,738312470,8730,8750,8770,8700,14801
|
|
20241112,091000,609092280,8740,8770,8770,8730,4325
|
|
20241112,090900,571243630,8770,8800,8800,8760,5928
|
|
20241112,090800,519201410,8800,8800,8810,8780,4305
|
|
20241112,090700,481338040,8810,8850,8850,8800,7537
|
|
20241112,090600,414936800,8830,8830,8850,8820,1647
|
|
20241112,090500,400400420,8830,8820,8830,8810,3223
|
|
20241112,090400,371972290,8820,8840,8850,8810,6016
|
|
20241112,090300,318836490,8860,8860,8860,8840,8596
|
|
20241112,090200,242736430,8870,8870,8890,8830,7954
|
|
20241112,090100,172327050,8890,8920,8930,8870,8051
|
|
20241112,090000,100720820,8930,8940,8950,8930,11035
|