666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,200200,4407100890,8200,8200,8200,8200,0
|
|
20241113,200100,4407100890,8200,8200,8200,8200,0
|
|
20241113,200000,4407100890,8200,8200,8200,8200,0
|
|
20241113,195900,4407100890,8200,8200,8200,8200,0
|
|
20241113,195800,4407100890,8200,8200,8200,8200,0
|
|
20241113,195700,4407100890,8200,8200,8200,8200,0
|
|
20241113,195600,4407100890,8200,8200,8200,8200,0
|
|
20241113,195500,4407100890,8200,8200,8200,8200,0
|
|
20241113,195400,4407100890,8200,8200,8200,8200,0
|
|
20241113,195300,4407100890,8200,8200,8200,8200,0
|
|
20241113,195200,4407100890,8200,8200,8200,8200,0
|
|
20241113,195100,4407100890,8200,8200,8200,8200,0
|
|
20241113,195000,4407100890,8200,8200,8200,8200,0
|
|
20241113,194900,4407100890,8200,8200,8200,8200,0
|
|
20241113,194800,4407100890,8200,8200,8200,8200,0
|
|
20241113,194700,4407100890,8200,8200,8200,8200,0
|
|
20241113,194600,4407100890,8200,8200,8200,8200,0
|
|
20241113,194500,4407100890,8200,8200,8200,8200,0
|
|
20241113,194400,4407100890,8200,8200,8200,8200,0
|
|
20241113,194300,4407100890,8200,8200,8200,8200,0
|
|
20241113,194200,4407100890,8200,8200,8200,8200,0
|
|
20241113,194100,4407100890,8200,8200,8200,8200,0
|
|
20241113,194000,4407100890,8200,8200,8200,8200,0
|
|
20241113,193900,4407100890,8200,8200,8200,8200,0
|
|
20241113,193800,4407100890,8200,8200,8200,8200,0
|
|
20241113,193700,4407100890,8200,8200,8200,8200,0
|
|
20241113,193600,4407100890,8200,8200,8200,8200,0
|
|
20241113,193500,4407100890,8200,8200,8200,8200,0
|
|
20241113,193400,4407100890,8200,8200,8200,8200,0
|
|
20241113,193300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,193200,4407100890,8200,8200,8200,8200,0
|
|
20241113,193100,4407100890,8200,8200,8200,8200,0
|
|
20241113,193000,4407100890,8200,8200,8200,8200,0
|
|
20241113,192900,4407100890,8200,8200,8200,8200,0
|
|
20241113,192800,4407100890,8200,8200,8200,8200,0
|
|
20241113,192700,4407100890,8200,8200,8200,8200,0
|
|
20241113,192600,4407100890,8200,8200,8200,8200,0
|
|
20241113,192500,4407100890,8200,8200,8200,8200,0
|
|
20241113,192400,4407100890,8200,8200,8200,8200,0
|
|
20241113,192300,4407100890,8200,8200,8200,8200,0
|
|
20241113,192200,4407100890,8200,8200,8200,8200,0
|
|
20241113,192100,4407100890,8200,8200,8200,8200,0
|
|
20241113,192000,4407100890,8200,8200,8200,8200,0
|
|
20241113,191900,4407100890,8200,8200,8200,8200,0
|
|
20241113,191800,4407100890,8200,8200,8200,8200,0
|
|
20241113,191700,4407100890,8200,8200,8200,8200,0
|
|
20241113,191600,4407100890,8200,8200,8200,8200,0
|
|
20241113,191500,4407100890,8200,8200,8200,8200,0
|
|
20241113,191400,4407100890,8200,8200,8200,8200,0
|
|
20241113,191300,4407100890,8200,8200,8200,8200,0
|
|
20241113,191200,4407100890,8200,8200,8200,8200,0
|
|
20241113,191100,4407100890,8200,8200,8200,8200,0
|
|
20241113,191000,4407100890,8200,8200,8200,8200,0
|
|
20241113,190900,4407100890,8200,8200,8200,8200,0
|
|
20241113,190800,4407100890,8200,8200,8200,8200,0
|
|
20241113,190700,4407100890,8200,8200,8200,8200,0
|
|
20241113,190600,4407100890,8200,8200,8200,8200,0
|
|
20241113,190500,4407100890,8200,8200,8200,8200,0
|
|
20241113,190400,4407100890,8200,8200,8200,8200,0
|
|
20241113,190300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,190200,4407100890,8200,8200,8200,8200,0
|
|
20241113,190100,4407100890,8200,8200,8200,8200,0
|
|
20241113,190000,4407100890,8200,8200,8200,8200,0
|
|
20241113,185900,4407100890,8200,8200,8200,8200,0
|
|
20241113,185800,4407100890,8200,8200,8200,8200,0
|
|
20241113,185700,4407100890,8200,8200,8200,8200,0
|
|
20241113,185600,4407100890,8200,8200,8200,8200,0
|
|
20241113,185500,4407100890,8200,8200,8200,8200,0
|
|
20241113,185400,4407100890,8200,8200,8200,8200,0
|
|
20241113,185300,4407100890,8200,8200,8200,8200,0
|
|
20241113,185200,4407100890,8200,8200,8200,8200,0
|
|
20241113,185100,4407100890,8200,8200,8200,8200,0
|
|
20241113,185000,4407100890,8200,8200,8200,8200,0
|
|
20241113,184900,4407100890,8200,8200,8200,8200,0
|
|
20241113,184800,4407100890,8200,8200,8200,8200,0
|
|
20241113,184700,4407100890,8200,8200,8200,8200,0
|
|
20241113,184600,4407100890,8200,8200,8200,8200,0
|
|
20241113,184500,4407100890,8200,8200,8200,8200,0
|
|
20241113,184400,4407100890,8200,8200,8200,8200,0
|
|
20241113,184300,4407100890,8200,8200,8200,8200,0
|
|
20241113,184200,4407100890,8200,8200,8200,8200,0
|
|
20241113,184100,4407100890,8200,8200,8200,8200,0
|
|
20241113,184000,4407100890,8200,8200,8200,8200,0
|
|
20241113,183900,4407100890,8200,8200,8200,8200,0
|
|
20241113,183800,4407100890,8200,8200,8200,8200,0
|
|
20241113,183700,4407100890,8200,8200,8200,8200,0
|
|
20241113,183600,4407100890,8200,8200,8200,8200,0
|
|
20241113,183500,4407100890,8200,8200,8200,8200,0
|
|
20241113,183400,4407100890,8200,8200,8200,8200,0
|
|
20241113,183300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,183200,4407100890,8200,8200,8200,8200,0
|
|
20241113,183100,4407100890,8200,8200,8200,8200,0
|
|
20241113,183000,4407100890,8200,8200,8200,8200,0
|
|
20241113,182900,4407100890,8200,8200,8200,8200,0
|
|
20241113,182800,4407100890,8200,8200,8200,8200,0
|
|
20241113,182700,4407100890,8200,8200,8200,8200,0
|
|
20241113,182600,4407100890,8200,8200,8200,8200,0
|
|
20241113,182500,4407100890,8200,8200,8200,8200,0
|
|
20241113,182400,4407100890,8200,8200,8200,8200,0
|
|
20241113,182300,4407100890,8200,8200,8200,8200,0
|
|
20241113,182200,4407100890,8200,8200,8200,8200,0
|
|
20241113,182100,4407100890,8200,8200,8200,8200,0
|
|
20241113,182000,4407100890,8200,8200,8200,8200,0
|
|
20241113,181900,4407100890,8200,8200,8200,8200,0
|
|
20241113,181800,4407100890,8200,8200,8200,8200,0
|
|
20241113,181700,4407100890,8200,8200,8200,8200,0
|
|
20241113,181600,4407100890,8200,8200,8200,8200,0
|
|
20241113,181500,4407100890,8200,8200,8200,8200,0
|
|
20241113,181400,4407100890,8200,8200,8200,8200,0
|
|
20241113,181300,4407100890,8200,8200,8200,8200,0
|
|
20241113,181200,4407100890,8200,8200,8200,8200,0
|
|
20241113,181100,4407100890,8200,8200,8200,8200,0
|
|
20241113,181000,4407100890,8200,8200,8200,8200,0
|
|
20241113,180900,4407100890,8200,8200,8200,8200,0
|
|
20241113,180800,4407100890,8200,8200,8200,8200,0
|
|
20241113,180700,4407100890,8200,8200,8200,8200,0
|
|
20241113,180600,4407100890,8200,8200,8200,8200,0
|
|
20241113,180500,4407100890,8200,8200,8200,8200,0
|
|
20241113,180400,4407100890,8200,8200,8200,8200,0
|
|
20241113,180300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,180200,4407100890,8200,8200,8200,8200,0
|
|
20241113,180100,4407100890,8200,8200,8200,8200,0
|
|
20241113,180000,4407100890,8200,8200,8200,8200,0
|
|
20241113,175900,4407100890,8200,8200,8200,8200,0
|
|
20241113,175800,4407100890,8200,8200,8200,8200,0
|
|
20241113,175700,4407100890,8200,8200,8200,8200,0
|
|
20241113,175600,4407100890,8200,8200,8200,8200,0
|
|
20241113,175500,4407100890,8200,8200,8200,8200,0
|
|
20241113,175400,4407100890,8200,8200,8200,8200,0
|
|
20241113,175300,4407100890,8200,8200,8200,8200,0
|
|
20241113,175200,4407100890,8200,8200,8200,8200,0
|
|
20241113,175100,4407100890,8200,8200,8200,8200,0
|
|
20241113,175000,4407100890,8200,8200,8200,8200,0
|
|
20241113,174900,4407100890,8200,8200,8200,8200,0
|
|
20241113,174800,4407100890,8200,8200,8200,8200,0
|
|
20241113,174700,4407100890,8200,8200,8200,8200,0
|
|
20241113,174600,4407100890,8200,8200,8200,8200,0
|
|
20241113,174500,4407100890,8200,8200,8200,8200,0
|
|
20241113,174400,4407100890,8200,8200,8200,8200,0
|
|
20241113,174300,4407100890,8200,8200,8200,8200,0
|
|
20241113,174200,4407100890,8200,8200,8200,8200,0
|
|
20241113,174100,4407100890,8200,8200,8200,8200,0
|
|
20241113,174000,4407100890,8200,8200,8200,8200,0
|
|
20241113,173900,4407100890,8200,8200,8200,8200,0
|
|
20241113,173800,4407100890,8200,8200,8200,8200,0
|
|
20241113,173700,4407100890,8200,8200,8200,8200,0
|
|
20241113,173600,4407100890,8200,8200,8200,8200,0
|
|
20241113,173500,4407100890,8200,8200,8200,8200,0
|
|
20241113,173400,4407100890,8200,8200,8200,8200,0
|
|
20241113,173300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,173200,4407100890,8200,8200,8200,8200,0
|
|
20241113,173100,4407100890,8200,8200,8200,8200,0
|
|
20241113,173000,4407100890,8200,8200,8200,8200,0
|
|
20241113,172900,4407100890,8200,8200,8200,8200,0
|
|
20241113,172800,4407100890,8200,8200,8200,8200,0
|
|
20241113,172700,4407100890,8200,8200,8200,8200,0
|
|
20241113,172600,4407100890,8200,8200,8200,8200,0
|
|
20241113,172500,4407100890,8200,8200,8200,8200,0
|
|
20241113,172400,4407100890,8200,8200,8200,8200,0
|
|
20241113,172300,4407100890,8200,8200,8200,8200,0
|
|
20241113,172200,4407100890,8200,8200,8200,8200,0
|
|
20241113,172100,4407100890,8200,8200,8200,8200,0
|
|
20241113,172000,4407100890,8200,8200,8200,8200,0
|
|
20241113,171900,4407100890,8200,8200,8200,8200,0
|
|
20241113,171800,4407100890,8200,8200,8200,8200,0
|
|
20241113,171700,4407100890,8200,8200,8200,8200,0
|
|
20241113,171600,4407100890,8200,8200,8200,8200,0
|
|
20241113,171500,4407100890,8200,8200,8200,8200,0
|
|
20241113,171400,4407100890,8200,8200,8200,8200,0
|
|
20241113,171300,4407100890,8200,8200,8200,8200,0
|
|
20241113,171200,4407100890,8200,8200,8200,8200,0
|
|
20241113,171100,4407100890,8200,8200,8200,8200,0
|
|
20241113,171000,4407100890,8200,8200,8200,8200,0
|
|
20241113,170900,4407100890,8200,8200,8200,8200,0
|
|
20241113,170800,4407100890,8200,8200,8200,8200,0
|
|
20241113,170700,4407100890,8200,8200,8200,8200,0
|
|
20241113,170600,4407100890,8200,8200,8200,8200,0
|
|
20241113,170500,4407100890,8200,8200,8200,8200,0
|
|
20241113,170400,4407100890,8200,8200,8200,8200,0
|
|
20241113,170300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,170200,4407100890,8200,8200,8200,8200,0
|
|
20241113,170100,4407100890,8200,8200,8200,8200,0
|
|
20241113,170000,4407100890,8200,8200,8200,8200,0
|
|
20241113,165900,4407100890,8200,8200,8200,8200,0
|
|
20241113,165800,4407100890,8200,8200,8200,8200,0
|
|
20241113,165700,4407100890,8200,8200,8200,8200,0
|
|
20241113,165600,4407100890,8200,8200,8200,8200,0
|
|
20241113,165500,4407100890,8200,8200,8200,8200,0
|
|
20241113,165400,4407100890,8200,8200,8200,8200,0
|
|
20241113,165300,4407100890,8200,8200,8200,8200,0
|
|
20241113,165200,4407100890,8200,8200,8200,8200,0
|
|
20241113,165100,4407100890,8200,8200,8200,8200,0
|
|
20241113,165000,4407100890,8200,8200,8200,8200,0
|
|
20241113,164900,4407100890,8200,8200,8200,8200,0
|
|
20241113,164800,4407100890,8200,8200,8200,8200,0
|
|
20241113,164700,4407100890,8200,8200,8200,8200,0
|
|
20241113,164600,4407100890,8200,8200,8200,8200,0
|
|
20241113,164500,4407100890,8200,8200,8200,8200,0
|
|
20241113,164400,4407100890,8200,8200,8200,8200,0
|
|
20241113,164300,4407100890,8200,8200,8200,8200,0
|
|
20241113,164200,4407100890,8200,8200,8200,8200,0
|
|
20241113,164100,4407100890,8200,8200,8200,8200,0
|
|
20241113,164000,4407100890,8200,8200,8200,8200,0
|
|
20241113,163900,4407100890,8200,8200,8200,8200,0
|
|
20241113,163800,4407100890,8200,8200,8200,8200,0
|
|
20241113,163700,4407100890,8200,8200,8200,8200,0
|
|
20241113,163600,4407100890,8200,8200,8200,8200,0
|
|
20241113,163500,4407100890,8200,8200,8200,8200,0
|
|
20241113,163400,4407100890,8200,8200,8200,8200,0
|
|
20241113,163300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,163200,4407100890,8200,8200,8200,8200,0
|
|
20241113,163100,4407100890,8200,8200,8200,8200,0
|
|
20241113,163000,4407100890,8200,8200,8200,8200,0
|
|
20241113,162900,4407100890,8200,8200,8200,8200,0
|
|
20241113,162800,4407100890,8200,8200,8200,8200,0
|
|
20241113,162700,4407100890,8200,8200,8200,8200,0
|
|
20241113,162600,4407100890,8200,8200,8200,8200,0
|
|
20241113,162500,4407100890,8200,8200,8200,8200,0
|
|
20241113,162400,4407100890,8200,8200,8200,8200,0
|
|
20241113,162300,4407100890,8200,8200,8200,8200,0
|
|
20241113,162200,4407100890,8200,8200,8200,8200,0
|
|
20241113,162100,4407100890,8200,8200,8200,8200,0
|
|
20241113,162000,4407100890,8200,8200,8200,8200,0
|
|
20241113,161900,4407100890,8200,8200,8200,8200,0
|
|
20241113,161800,4407100890,8200,8200,8200,8200,0
|
|
20241113,161700,4407100890,8200,8200,8200,8200,0
|
|
20241113,161600,4407100890,8200,8200,8200,8200,0
|
|
20241113,161500,4407100890,8200,8200,8200,8200,0
|
|
20241113,161400,4407100890,8200,8200,8200,8200,0
|
|
20241113,161300,4407100890,8200,8200,8200,8200,0
|
|
20241113,161200,4407100890,8200,8200,8200,8200,0
|
|
20241113,161100,4407100890,8200,8200,8200,8200,0
|
|
20241113,161000,4407100890,8200,8200,8200,8200,0
|
|
20241113,160900,4407100890,8200,8200,8200,8200,0
|
|
20241113,160800,4407100890,8200,8200,8200,8200,0
|
|
20241113,160700,4407100890,8200,8200,8200,8200,0
|
|
20241113,160600,4407100890,8200,8200,8200,8200,0
|
|
20241113,160500,4407100890,8200,8200,8200,8200,0
|
|
20241113,160400,4407100890,8200,8200,8200,8200,0
|
|
20241113,160300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,160200,4407100890,8200,8200,8200,8200,0
|
|
20241113,160100,4407100890,8200,8200,8200,8200,0
|
|
20241113,160000,4407100890,8200,8200,8200,8200,0
|
|
20241113,155900,4407100890,8200,8200,8200,8200,0
|
|
20241113,155800,4407100890,8200,8200,8200,8200,0
|
|
20241113,155700,4407100890,8200,8200,8200,8200,0
|
|
20241113,155600,4407100890,8200,8200,8200,8200,0
|
|
20241113,155500,4407100890,8200,8200,8200,8200,0
|
|
20241113,155400,4407100890,8200,8200,8200,8200,0
|
|
20241113,155300,4407100890,8200,8200,8200,8200,0
|
|
20241113,155200,4407100890,8200,8200,8200,8200,0
|
|
20241113,155100,4407100890,8200,8200,8200,8200,0
|
|
20241113,155000,4407100890,8200,8200,8200,8200,0
|
|
20241113,154900,4407100890,8200,8200,8200,8200,0
|
|
20241113,154800,4407100890,8200,8200,8200,8200,0
|
|
20241113,154700,4407100890,8200,8200,8200,8200,0
|
|
20241113,154600,4407100890,8200,8200,8200,8200,0
|
|
20241113,154500,4407100890,8200,8200,8200,8200,0
|
|
20241113,154400,4407100890,8200,8200,8200,8200,0
|
|
20241113,154300,4407100890,8200,8200,8200,8200,0
|
|
20241113,154200,4407100890,8200,8200,8200,8200,0
|
|
20241113,154100,4407100890,8200,8200,8200,8200,0
|
|
20241113,154000,4407100890,8200,8200,8200,8200,0
|
|
20241113,153900,4407100890,8200,8200,8200,8200,0
|
|
20241113,153800,4407100890,8200,8200,8200,8200,0
|
|
20241113,153700,4407100890,8200,8200,8200,8200,0
|
|
20241113,153600,4407100890,8200,8200,8200,8200,0
|
|
20241113,153500,4407100890,8200,8200,8200,8200,0
|
|
20241113,153400,4407100890,8200,8200,8200,8200,0
|
|
20241113,153300,4407100890,8200,8200,8200,8200,15824
|
|
20241113,153200,4407100890,8200,8200,8200,8200,0
|
|
20241113,153100,4407100890,8200,8200,8200,8200,0
|
|
20241113,153000,4407100890,8200,8200,8200,8200,15824
|
|
20241113,152900,4277344090,8230,8230,8230,8230,0
|
|
20241113,152800,4277344090,8230,8230,8230,8230,0
|
|
20241113,152700,4277344090,8230,8230,8230,8230,0
|
|
20241113,152600,4277344090,8230,8230,8230,8230,0
|
|
20241113,152500,4277344090,8230,8230,8230,8230,0
|
|
20241113,152400,4277344090,8230,8230,8230,8230,0
|
|
20241113,152300,4277344090,8230,8230,8230,8230,0
|
|
20241113,152200,4277344090,8230,8230,8230,8230,0
|
|
20241113,152100,4277344090,8230,8230,8230,8230,0
|
|
20241113,152000,4277344090,8230,8230,8230,8230,0
|
|
20241113,151900,4277344090,8230,8230,8240,8200,1331
|
|
20241113,151800,4266401310,8240,8240,8240,8230,1038
|
|
20241113,151700,4257856370,8240,8230,8240,8200,5714
|
|
20241113,151600,4210888230,8220,8250,8250,8220,1483
|
|
20241113,151500,4198685970,8240,8260,8260,8240,2404
|
|
20241113,151400,4178845540,8260,8260,8260,8250,1147
|
|
20241113,151300,4169374880,8260,8260,8260,8250,1409
|
|
20241113,151200,4157746420,8260,8260,8260,8250,421
|
|
20241113,151100,4154271470,8260,8240,8270,8230,2218
|
|
20241113,151000,4135981260,8240,8250,8250,8220,4044
|
|
20241113,150900,4102649340,8250,8240,8250,8240,1712
|
|
20241113,150800,4088529650,8250,8240,8250,8230,1591
|
|
20241113,150700,4075416180,8240,8220,8240,8220,2057
|
|
20241113,150600,4058487420,8230,8230,8240,8230,1275
|
|
20241113,150500,4047986590,8240,8240,8240,8220,579
|
|
20241113,150400,4043225090,8230,8220,8250,8220,3789
|
|
20241113,150300,4012020070,8220,8230,8240,8210,7784
|
|
20241113,150200,3948037380,8230,8230,8240,8230,181
|
|
20241113,150100,3946547410,8230,8230,8230,8220,966
|
|
20241113,150000,3938597730,8220,8220,8230,8220,803
|
|
20241113,145900,3931997030,8220,8220,8230,8220,2158
|
|
20241113,145800,3914257920,8230,8230,8240,8220,2137
|
|
20241113,145700,3896671420,8240,8240,8240,8230,169
|
|
20241113,145600,3895279340,8240,8240,8240,8240,22
|
|
20241113,145500,3895098060,8240,8240,8240,8230,172
|
|
20241113,145400,3893682050,8230,8240,8250,8230,362
|
|
20241113,145300,3890699730,8240,8240,8250,8240,2242
|
|
20241113,145200,3872224560,8250,8240,8250,8240,377
|
|
20241113,145100,3869117840,8250,8250,8250,8240,191
|
|
20241113,145000,3867543380,8250,8250,8250,8240,233
|
|
20241113,144900,3865623240,8240,8250,8250,8240,93
|
|
20241113,144800,3864856540,8250,8250,8250,8250,1123
|
|
20241113,144700,3855591790,8240,8250,8250,8240,693
|
|
20241113,144600,3849881280,8240,8250,8250,8240,1908
|
|
20241113,144500,3834159250,8250,8270,8270,8240,1700
|
|
20241113,144400,3820124660,8260,8220,8260,8220,5295
|
|
20241113,144300,3776510510,8220,8230,8230,8220,150
|
|
20241113,144200,3775276510,8230,8220,8240,8210,4367
|
|
20241113,144100,3739332680,8220,8220,8230,8220,1850
|
|
20241113,144000,3724125620,8220,8250,8250,8220,3890
|
|
20241113,143900,3692085300,8240,8250,8250,8240,1739
|
|
20241113,143800,3677755630,8250,8250,8250,8250,24
|
|
20241113,143700,3677557630,8250,8240,8250,8240,2121
|
|
20241113,143600,3660078390,8250,8250,8250,8240,1005
|
|
20241113,143500,3651788450,8260,8250,8260,8250,166
|
|
20241113,143400,3650418690,8250,8260,8260,8250,191
|
|
20241113,143300,3648842790,8250,8250,8260,8250,112
|
|
20241113,143200,3647918770,8260,8240,8260,8230,1880
|
|
20241113,143100,3632429340,8240,8250,8250,8240,214
|
|
20241113,143000,3630665680,8250,8250,8250,8250,272
|
|
20241113,142900,3628421680,8260,8280,8280,8260,615
|
|
20241113,142800,3623335300,8270,8270,8270,8270,0
|
|
20241113,142700,3623335300,8270,8270,8280,8260,963
|
|
20241113,142600,3615371380,8270,8260,8270,8260,11
|
|
20241113,142500,3615280420,8260,8240,8260,8240,2728
|
|
20241113,142400,3592782340,8240,8260,8260,8240,792
|
|
20241113,142300,3586249350,8260,8260,8260,8250,230
|
|
20241113,142200,3584351550,8260,8260,8270,8260,478
|
|
20241113,142100,3580402550,8270,8250,8270,8240,1207
|
|
20241113,142000,3570441860,8260,8250,8260,8250,232
|
|
20241113,141900,3568527430,8250,8240,8250,8240,893
|
|
20241113,141800,3561167970,8230,8260,8260,8230,812
|
|
20241113,141700,3554473190,8260,8270,8280,8260,2193
|
|
20241113,141600,3536339980,8270,8270,8270,8270,135
|
|
20241113,141500,3535223530,8270,8250,8270,8250,1283
|
|
20241113,141400,3524625900,8250,8260,8260,8250,460
|
|
20241113,141300,3520830300,8260,8260,8260,8250,515
|
|
20241113,141200,3516576450,8260,8260,8270,8260,1230
|
|
20241113,141100,3506416590,8270,8270,8270,8270,471
|
|
20241113,141000,3502521420,8270,8280,8280,8270,2541
|
|
20241113,140900,3481507340,8270,8280,8280,8270,459
|
|
20241113,140800,3477710360,8280,8270,8280,8270,1736
|
|
20241113,140700,3463338880,8270,8270,8270,8270,703
|
|
20241113,140600,3457525070,8270,8270,8270,8270,682
|
|
20241113,140500,3451884930,8260,8220,8280,8220,3699
|
|
20241113,140400,3421380690,8220,8230,8240,8220,2386
|
|
20241113,140300,3401745580,8240,8250,8250,8240,106
|
|
20241113,140200,3400872070,8250,8260,8260,8240,363
|
|
20241113,140100,3397880510,8260,8260,8260,8260,11
|
|
20241113,140000,3397789650,8260,8280,8280,8260,210
|
|
20241113,135900,3396051570,8280,8290,8290,8280,42
|
|
20241113,135800,3395703790,8290,8270,8290,8270,584
|
|
20241113,135700,3390869010,8270,8250,8280,8250,2633
|
|
20241113,135600,3369127650,8250,8240,8250,8240,1706
|
|
20241113,135500,3355067830,8240,8220,8240,8210,4066
|
|
20241113,135400,3321643840,8220,8220,8220,8220,170
|
|
20241113,135300,3320246440,8220,8230,8230,8220,4617
|
|
20241113,135200,3282256580,8230,8250,8250,8230,2061
|
|
20241113,135100,3265272790,8250,8240,8250,8240,125
|
|
20241113,135000,3264242740,8240,8250,8250,8240,1934
|
|
20241113,134900,3248293770,8250,8250,8250,8250,85
|
|
20241113,134800,3247592520,8260,8260,8260,8260,24
|
|
20241113,134700,3247394280,8250,8260,8260,8250,28
|
|
20241113,134600,3247163100,8260,8270,8270,8260,1255
|
|
20241113,134500,3236794720,8270,8260,8270,8260,306
|
|
20241113,134400,3234266510,8260,8260,8260,8260,410
|
|
20241113,134300,3230879910,8260,8270,8270,8260,171
|
|
20241113,134200,3229467280,8270,8270,8270,8260,1899
|
|
20241113,134100,3213774380,8270,8280,8280,8270,18
|
|
20241113,134000,3213625470,8280,8290,8290,8280,328
|
|
20241113,133900,3210909470,8290,8300,8300,8290,380
|
|
20241113,133800,3207759060,8290,8300,8300,8290,223
|
|
20241113,133700,3205909380,8300,8290,8300,8290,137
|
|
20241113,133600,3204773410,8300,8300,8300,8300,13
|
|
20241113,133500,3204665510,8290,8300,8300,8290,178
|
|
20241113,133400,3203189330,8300,8300,8300,8290,78
|
|
20241113,133300,3202542060,8300,8310,8310,8300,413
|
|
20241113,133200,3199114140,8320,8330,8330,8320,450
|
|
20241113,133100,3195369940,8330,8330,8330,8330,805
|
|
20241113,133000,3188664290,8320,8300,8320,8300,948
|
|
20241113,132900,3180790300,8300,8300,8300,8300,65
|
|
20241113,132800,3180250800,8290,8290,8290,8290,135
|
|
20241113,132700,3179131650,8300,8300,8300,8300,405
|
|
20241113,132600,3175770150,8300,8300,8300,8300,6
|
|
20241113,132500,3175720350,8290,8290,8290,8290,1247
|
|
20241113,132400,3165382720,8290,8290,8290,8290,69
|
|
20241113,132300,3164810710,8290,8270,8290,8260,2546
|
|
20241113,132200,3143751480,8270,8270,8270,8270,4
|
|
20241113,132100,3143718400,8260,8260,8260,8260,108
|
|
20241113,132000,3142826320,8270,8270,8270,8270,0
|
|
20241113,131900,3142826320,8270,8270,8270,8270,5
|
|
20241113,131800,3142784970,8260,8240,8260,8240,4463
|
|
20241113,131700,3105998550,8250,8240,8250,8240,454
|
|
20241113,131600,3102257410,8240,8250,8250,8240,1850
|
|
20241113,131500,3086999740,8250,8260,8260,8250,1325
|
|
20241113,131400,3076068300,8260,8250,8260,8250,636
|
|
20241113,131300,3070820480,8260,8270,8270,8250,747
|
|
20241113,131200,3064649660,8270,8260,8270,8260,3004
|
|
20241113,131100,3039836580,8260,8280,8280,8260,437
|
|
20241113,131000,3036220630,8290,8290,8290,8290,75
|
|
20241113,130900,3035598880,8290,8290,8290,8290,115
|
|
20241113,130800,3034645530,8280,8290,8290,8280,398
|
|
20241113,130700,3031347150,8290,8290,8290,8280,428
|
|
20241113,130600,3027799040,8290,8270,8290,8270,7416
|
|
20241113,130500,2966405400,8270,8270,8270,8270,67
|
|
20241113,130400,2965851310,8270,8270,8270,8260,204
|
|
20241113,130300,2964164770,8270,8270,8270,8270,29
|
|
20241113,130200,2963924940,8270,8270,8270,8270,547
|
|
20241113,130100,2959401250,8270,8280,8280,8270,1226
|
|
20241113,130000,2949252010,8270,8280,8280,8270,203
|
|
20241113,125900,2947573170,8280,8270,8280,8270,257
|
|
20241113,125800,2945447250,8270,8280,8280,8270,6
|
|
20241113,125700,2945397580,8270,8280,8280,8270,103
|
|
20241113,125600,2944545740,8280,8280,8280,8280,147
|
|
20241113,125500,2943328580,8290,8290,8290,8290,20
|
|
20241113,125400,2943162780,8290,8290,8290,8290,2
|
|
20241113,125300,2943146200,8290,8270,8290,8270,607
|
|
20241113,125200,2938126290,8270,8290,8290,8270,5479
|
|
20241113,125100,2892811990,8290,8290,8290,8290,26
|
|
20241113,125000,2892596450,8280,8270,8280,8270,1095
|
|
20241113,124900,2883535600,8270,8280,8280,8270,60
|
|
20241113,124800,2883039380,8280,8280,8280,8280,7
|
|
20241113,124700,2882981420,8280,8270,8280,8270,263
|
|
20241113,124600,2880806320,8280,8280,8280,8270,780
|
|
20241113,124500,2874353460,8280,8290,8290,8280,831
|
|
20241113,124400,2867471570,8280,8290,8290,8280,35
|
|
20241113,124300,2867181720,8280,8280,8290,8280,451
|
|
20241113,124200,2863447340,8290,8290,8290,8280,299
|
|
20241113,124100,2860968930,8290,8290,8290,8290,1600
|
|
20241113,124000,2847704930,8300,8290,8300,8290,169
|
|
20241113,123900,2846303860,8300,8310,8310,8300,2461
|
|
20241113,123800,2825876910,8310,8310,8310,8310,126
|
|
20241113,123700,2824829850,8300,8300,8300,8300,54
|
|
20241113,123600,2824381650,8310,8310,8310,8300,126
|
|
20241113,123500,2823334620,8310,8310,8310,8300,1218
|
|
20241113,123400,2813218040,8310,8310,8310,8310,554
|
|
20241113,123300,2808614300,8310,8320,8330,8310,489
|
|
20241113,123200,2804546480,8320,8320,8330,8320,253
|
|
20241113,123100,2802439480,8330,8340,8340,8330,442
|
|
20241113,123000,2798753510,8330,8320,8330,8320,127
|
|
20241113,122900,2797696340,8320,8330,8330,8320,50
|
|
20241113,122800,2797280230,8330,8330,8330,8330,318
|
|
20241113,122700,2794631290,8330,8330,8330,8330,314
|
|
20241113,122600,2792015670,8330,8320,8330,8320,278
|
|
20241113,122500,2789700470,8330,8320,8330,8320,91
|
|
20241113,122400,2788943340,8320,8320,8320,8320,265
|
|
20241113,122300,2786738540,8320,8310,8320,8310,478
|
|
20241113,122200,2782762120,8320,8310,8320,8310,549
|
|
20241113,122100,2778199880,8310,8310,8310,8310,100
|
|
20241113,122000,2777368880,8320,8320,8320,8310,1485
|
|
20241113,121900,2765015380,8320,8320,8320,8310,90
|
|
20241113,121800,2764267380,8310,8320,8320,8310,41
|
|
20241113,121700,2763926610,8310,8310,8310,8310,0
|
|
20241113,121600,2763926610,8310,8310,8310,8310,148
|
|
20241113,121500,2762696730,8310,8300,8310,8300,113
|
|
20241113,121400,2761758790,8310,8310,8310,8310,401
|
|
20241113,121300,2758426480,8310,8310,8310,8310,54
|
|
20241113,121200,2757977740,8320,8320,8320,8310,44
|
|
20241113,121100,2757611950,8310,8330,8330,8310,516
|
|
20241113,121000,2753317580,8320,8330,8340,8320,273
|
|
20241113,120900,2751043550,8330,8340,8340,8330,409
|
|
20241113,120800,2747634500,8340,8340,8340,8340,367
|
|
20241113,120700,2744573720,8340,8330,8340,8320,473
|
|
20241113,120600,2740637330,8330,8320,8330,8320,340
|
|
20241113,120500,2737805760,8320,8310,8320,8300,991
|
|
20241113,120400,2729571610,8320,8310,8320,8300,9010
|
|
20241113,120300,2654703560,8310,8320,8320,8310,428
|
|
20241113,120200,2651143570,8320,8310,8320,8300,704
|
|
20241113,120100,2645291820,8310,8300,8310,8300,536
|
|
20241113,120000,2640842950,8290,8290,8290,8290,189
|
|
20241113,115900,2639276140,8280,8280,8280,8280,41
|
|
20241113,115800,2638936660,8280,8300,8300,8270,1108
|
|
20241113,115700,2629763220,8300,8290,8300,8290,45
|
|
20241113,115600,2629390120,8290,8300,8300,8290,1005
|
|
20241113,115500,2621056280,8310,8330,8330,8310,387
|
|
20241113,115400,2617837260,8300,8300,8300,8300,0
|
|
20241113,115300,2617837260,8300,8300,8300,8300,396
|
|
20241113,115200,2614550460,8330,8320,8330,8300,328
|
|
20241113,115100,2611824540,8300,8300,8300,8300,4
|
|
20241113,115000,2611791340,8300,8300,8300,8290,859
|
|
20241113,114900,2604663130,8300,8300,8300,8300,215
|
|
20241113,114800,2602878630,8300,8290,8300,8270,3915
|
|
20241113,114700,2570462820,8290,8290,8290,8280,63
|
|
20241113,114600,2569940870,8290,8310,8310,8290,851
|
|
20241113,114500,2562885910,8300,8300,8300,8300,217
|
|
20241113,114400,2561084810,8300,8310,8310,8300,350
|
|
20241113,114300,2558179250,8320,8310,8320,8310,142
|
|
20241113,114200,2556999180,8320,8330,8330,8320,105
|
|
20241113,114100,2556125560,8320,8320,8320,8320,70
|
|
20241113,114000,2555543160,8340,8320,8340,8320,1928
|
|
20241113,113900,2539493880,8320,8320,8320,8310,175
|
|
20241113,113800,2538037950,8320,8290,8320,8290,2195
|
|
20241113,113700,2519826970,8300,8290,8300,8290,1012
|
|
20241113,113600,2511437470,8290,8300,8300,8290,225
|
|
20241113,113500,2509571370,8300,8300,8300,8290,331
|
|
20241113,113400,2506825920,8300,8300,8300,8290,3581
|
|
20241113,113300,2477115720,8310,8320,8320,8310,596
|
|
20241113,113200,2472162460,8320,8310,8320,8310,355
|
|
20241113,113100,2469212360,8310,8310,8310,8310,155
|
|
20241113,113000,2467924310,8310,8320,8320,8300,229
|
|
20241113,112900,2466021400,8310,8320,8320,8310,573
|
|
20241113,112800,2461256780,8310,8320,8320,8310,453
|
|
20241113,112700,2457492220,8320,8320,8320,8310,241
|
|
20241113,112600,2455487920,8320,8330,8330,8320,718
|
|
20241113,112500,2449513400,8330,8330,8330,8320,253
|
|
20241113,112400,2447407580,8320,8340,8350,8320,1588
|
|
20241113,112300,2434167610,8350,8350,8350,8350,17
|
|
20241113,112200,2434025660,8340,8340,8350,8340,404
|
|
20241113,112100,2430656120,8340,8350,8350,8340,363
|
|
20241113,112000,2427628530,8350,8350,8350,8350,121
|
|
20241113,111900,2426618180,8350,8350,8350,8350,708
|
|
20241113,111800,2420706380,8350,8350,8350,8350,452
|
|
20241113,111700,2416932180,8350,8360,8360,8350,1556
|
|
20241113,111600,2403935150,8360,8360,8360,8360,517
|
|
20241113,111500,2399613030,8360,8360,8360,8360,38
|
|
20241113,111400,2399295350,8350,8360,8360,8350,391
|
|
20241113,111300,2396027330,8370,8370,8370,8370,25
|
|
20241113,111200,2395818080,8370,8370,8370,8370,359
|
|
20241113,111100,2392813250,8380,8380,8380,8380,623
|
|
20241113,111000,2387592510,8380,8370,8380,8370,17
|
|
20241113,110900,2387450100,8370,8370,8380,8370,259
|
|
20241113,110800,2385282260,8370,8380,8380,8370,13
|
|
20241113,110700,2385173360,8380,8380,8380,8380,11
|
|
20241113,110600,2385081180,8380,8370,8380,8370,1104
|
|
20241113,110500,2375838210,8370,8370,8370,8370,10
|
|
20241113,110400,2375754510,8370,8370,8370,8370,6
|
|
20241113,110300,2375704290,8360,8370,8370,8360,100
|
|
20241113,110200,2374867830,8370,8370,8370,8370,402
|
|
20241113,110100,2371503090,8370,8370,8370,8370,0
|
|
20241113,110000,2371503090,8370,8370,8390,8370,1548
|
|
20241113,105900,2358531350,8360,8370,8370,8360,937
|
|
20241113,105800,2350689420,8360,8360,8360,8360,295
|
|
20241113,105700,2348223220,8360,8380,8380,8360,3673
|
|
20241113,105600,2317481520,8370,8380,8380,8370,319
|
|
20241113,105500,2314808510,8390,8390,8390,8380,584
|
|
20241113,105400,2309909750,8380,8390,8390,8380,187
|
|
20241113,105300,2308341820,8390,8370,8390,8370,811
|
|
20241113,105200,2301547580,8370,8410,8410,8370,15885
|
|
20241113,105100,2168106010,8400,8400,8420,8400,2796
|
|
20241113,105000,2144607460,8400,8410,8410,8390,305
|
|
20241113,104900,2142045920,8400,8400,8400,8390,484
|
|
20241113,104800,2137984160,8390,8390,8400,8390,394
|
|
20241113,104700,2134674960,8390,8400,8400,8390,571
|
|
20241113,104600,2129879780,8400,8390,8400,8380,79
|
|
20241113,104500,2129217120,8380,8380,8390,8380,51
|
|
20241113,104400,2128789550,8380,8380,8380,8380,8
|
|
20241113,104300,2128722510,8390,8380,8390,8380,327
|
|
20241113,104200,2125981600,8400,8400,8400,8400,28
|
|
20241113,104100,2125746400,8390,8390,8390,8370,360
|
|
20241113,104000,2122727020,8370,8370,8400,8370,418
|
|
20241113,103900,2119223880,8360,8380,8380,8360,522
|
|
20241113,103800,2114856940,8380,8380,8380,8380,313
|
|
20241113,103700,2112234000,8400,8400,8400,8400,66
|
|
20241113,103600,2111679600,8390,8360,8430,8360,6094
|
|
20241113,103500,2060505690,8360,8350,8370,8340,844
|
|
20241113,103400,2053454390,8350,8360,8360,8350,3453
|
|
20241113,103300,2024618430,8360,8360,8370,8360,305
|
|
20241113,103200,2022067960,8360,8360,8360,8360,1126
|
|
20241113,103100,2012654600,8360,8360,8360,8360,292
|
|
20241113,103000,2010213480,8360,8370,8370,8360,538
|
|
20241113,102900,2005712410,8370,8360,8370,8360,767
|
|
20241113,102800,1999299670,8370,8360,8370,8360,150
|
|
20241113,102700,1998045170,8360,8380,8390,8360,1801
|
|
20241113,102600,1982960220,8400,8370,8400,8370,1374
|
|
20241113,102500,1971455730,8370,8380,8380,8370,91
|
|
20241113,102400,1970694010,8380,8360,8400,8360,2001
|
|
20241113,102300,1953926290,8370,8360,8370,8360,361
|
|
20241113,102200,1950908320,8360,8380,8380,8360,1859
|
|
20241113,102100,1935350290,8370,8370,8380,8370,622
|
|
20241113,102000,1930144110,8380,8380,8380,8380,100
|
|
20241113,101900,1929306110,8380,8380,8390,8380,1339
|
|
20241113,101800,1918085280,8380,8390,8390,8380,468
|
|
20241113,101700,1914163310,8400,8400,8400,8380,437
|
|
20241113,101600,1910495920,8400,8380,8400,8370,598
|
|
20241113,101500,1905484320,8370,8380,8380,8370,2
|
|
20241113,101400,1905467570,8370,8400,8430,8370,3244
|
|
20241113,101300,1878222160,8400,8370,8410,8370,1147
|
|
20241113,101200,1868608420,8370,8380,8390,8370,106
|
|
20241113,101100,1867719280,8410,8370,8410,8370,631
|
|
20241113,101000,1862428030,8360,8360,8360,8350,2474
|
|
20241113,100900,1841756320,8360,8360,8410,8350,1620
|
|
20241113,100800,1828201660,8370,8360,8390,8360,479
|
|
20241113,100700,1824192220,8360,8360,8360,8350,695
|
|
20241113,100600,1818382070,8350,8360,8360,8350,735
|
|
20241113,100500,1812239470,8350,8400,8410,8350,4095
|
|
20241113,100400,1777964490,8400,8400,8400,8400,217
|
|
20241113,100300,1776141690,8400,8430,8440,8400,2153
|
|
20241113,100200,1758025920,8420,8400,8420,8400,620
|
|
20241113,100100,1752812910,8380,8380,8390,8380,1494
|
|
20241113,100000,1740283620,8380,8390,8390,8380,920
|
|
20241113,095900,1732570770,8390,8390,8390,8390,692
|
|
20241113,095800,1726764890,8390,8400,8400,8390,991
|
|
20241113,095700,1718440780,8400,8410,8410,8400,445
|
|
20241113,095600,1714700700,8410,8450,8450,8410,1480
|
|
20241113,095500,1702224920,8450,8380,8450,8380,4441
|
|
20241113,095400,1664879470,8380,8400,8400,8380,643
|
|
20241113,095300,1659487760,8380,8360,8380,8360,1268
|
|
20241113,095200,1648870900,8360,8360,8360,8360,305
|
|
20241113,095100,1646321100,8360,8390,8390,8360,905
|
|
20241113,095000,1638745290,8390,8400,8400,8380,3868
|
|
20241113,094900,1606285940,8400,8390,8410,8390,1590
|
|
20241113,094800,1592936560,8390,8360,8390,8360,329
|
|
20241113,094700,1590179280,8380,8370,8380,8370,774
|
|
20241113,094600,1583697030,8370,8360,8370,8360,1308
|
|
20241113,094500,1572761650,8360,8360,8360,8350,1832
|
|
20241113,094400,1557455530,8360,8370,8380,8350,1517
|
|
20241113,094300,1544765440,8370,8380,8380,8370,1751
|
|
20241113,094200,1530109300,8380,8370,8380,8370,1120
|
|
20241113,094100,1520732880,8350,8350,8370,8350,2944
|
|
20241113,094000,1496143000,8360,8350,8360,8350,658
|
|
20241113,093900,1490648600,8360,8360,8360,8360,314
|
|
20241113,093800,1488023560,8360,8370,8380,8350,2691
|
|
20241113,093700,1465508450,8380,8390,8390,8370,3108
|
|
20241113,093600,1439482030,8390,8360,8390,8350,3658
|
|
20241113,093500,1408869840,8350,8330,8350,8330,1471
|
|
20241113,093400,1396608150,8320,8320,8330,8320,52
|
|
20241113,093300,1396175500,8330,8320,8330,8320,1342
|
|
20241113,093200,1385004060,8320,8310,8330,8300,1902
|
|
20241113,093100,1369182920,8310,8290,8310,8280,7241
|
|
20241113,093000,1309084070,8280,8270,8290,8240,8047
|
|
20241113,092900,1242486660,8240,8250,8280,8240,2768
|
|
20241113,092800,1219645060,8250,8260,8280,8250,1859
|
|
20241113,092700,1204295490,8260,8270,8270,8260,460
|
|
20241113,092600,1200493890,8270,8260,8280,8250,397
|
|
20241113,092500,1197210110,8240,8230,8240,8220,2390
|
|
20241113,092400,1177528860,8230,8240,8250,8230,2335
|
|
20241113,092300,1158292580,8240,8260,8270,8240,1131
|
|
20241113,092200,1148959760,8260,8300,8330,8260,1210
|
|
20241113,092100,1138928730,8270,8250,8300,8250,1056
|
|
20241113,092000,1130198420,8250,8290,8290,8240,2516
|
|
20241113,091900,1109428400,8290,8260,8290,8240,4375
|
|
20241113,091800,1073325010,8260,8290,8290,8250,8318
|
|
20241113,091700,1004491570,8290,8290,8290,8280,1180
|
|
20241113,091600,994710970,8300,8300,8330,8290,2321
|
|
20241113,091500,975451970,8310,8330,8330,8300,849
|
|
20241113,091400,968393750,8330,8320,8350,8310,2187
|
|
20241113,091300,950188360,8320,8300,8330,8290,4164
|
|
20241113,091200,915617570,8300,8280,8300,8270,5273
|
|
20241113,091100,871965920,8290,8300,8300,8290,898
|
|
20241113,091000,864519770,8300,8300,8300,8280,1319
|
|
20241113,090900,853577160,8280,8310,8310,8270,4667
|
|
20241113,090800,814888910,8310,8320,8320,8300,1973
|
|
20241113,090700,798495680,8320,8340,8350,8320,3687
|
|
20241113,090600,767791160,8330,8390,8390,8300,8215
|
|
20241113,090500,699276490,8390,8360,8390,8350,4273
|
|
20241113,090400,663510750,8360,8290,8360,8290,2632
|
|
20241113,090300,641612590,8290,8280,8360,8280,9975
|
|
20241113,090200,558690150,8190,8270,8330,8160,14645
|
|
20241113,090100,437536260,8280,8210,8290,8210,8558
|
|
20241113,090000,366785290,8240,8160,8280,8160,44196
|