597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,195300,3900115610,8190,8190,8190,8190,0
|
|
20241114,195200,3900115610,8190,8190,8190,8190,0
|
|
20241114,195100,3900115610,8190,8190,8190,8190,0
|
|
20241114,195000,3900115610,8190,8190,8190,8190,0
|
|
20241114,194900,3900115610,8190,8190,8190,8190,0
|
|
20241114,194800,3900115610,8190,8190,8190,8190,0
|
|
20241114,194700,3900115610,8190,8190,8190,8190,0
|
|
20241114,194600,3900115610,8190,8190,8190,8190,0
|
|
20241114,194500,3900115610,8190,8190,8190,8190,0
|
|
20241114,194400,3900115610,8190,8190,8190,8190,0
|
|
20241114,194300,3900115610,8190,8190,8190,8190,0
|
|
20241114,194200,3900115610,8190,8190,8190,8190,0
|
|
20241114,194100,3900115610,8190,8190,8190,8190,0
|
|
20241114,194000,3900115610,8190,8190,8190,8190,0
|
|
20241114,193900,3900115610,8190,8190,8190,8190,0
|
|
20241114,193800,3900115610,8190,8190,8190,8190,0
|
|
20241114,193700,3900115610,8190,8190,8190,8190,0
|
|
20241114,193600,3900115610,8190,8190,8190,8190,0
|
|
20241114,193500,3900115610,8190,8190,8190,8190,0
|
|
20241114,193400,3900115610,8190,8190,8190,8190,0
|
|
20241114,193300,3900115610,8190,8190,8190,8190,0
|
|
20241114,193200,3900115610,8190,8190,8190,8190,0
|
|
20241114,193100,3900115610,8190,8190,8190,8190,0
|
|
20241114,193000,3900115610,8190,8190,8190,8190,0
|
|
20241114,192900,3900115610,8190,8190,8190,8190,0
|
|
20241114,192800,3900115610,8190,8190,8190,8190,0
|
|
20241114,192700,3900115610,8190,8190,8190,8190,0
|
|
20241114,192600,3900115610,8190,8190,8190,8190,0
|
|
20241114,192500,3900115610,8190,8190,8190,8190,0
|
|
20241114,192400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,192300,3900115610,8190,8190,8190,8190,0
|
|
20241114,192200,3900115610,8190,8190,8190,8190,0
|
|
20241114,192100,3900115610,8190,8190,8190,8190,0
|
|
20241114,192000,3900115610,8190,8190,8190,8190,0
|
|
20241114,191900,3900115610,8190,8190,8190,8190,0
|
|
20241114,191800,3900115610,8190,8190,8190,8190,0
|
|
20241114,191700,3900115610,8190,8190,8190,8190,0
|
|
20241114,191600,3900115610,8190,8190,8190,8190,0
|
|
20241114,191500,3900115610,8190,8190,8190,8190,0
|
|
20241114,191400,3900115610,8190,8190,8190,8190,0
|
|
20241114,191300,3900115610,8190,8190,8190,8190,0
|
|
20241114,191200,3900115610,8190,8190,8190,8190,0
|
|
20241114,191100,3900115610,8190,8190,8190,8190,0
|
|
20241114,191000,3900115610,8190,8190,8190,8190,0
|
|
20241114,190900,3900115610,8190,8190,8190,8190,0
|
|
20241114,190800,3900115610,8190,8190,8190,8190,0
|
|
20241114,190700,3900115610,8190,8190,8190,8190,0
|
|
20241114,190600,3900115610,8190,8190,8190,8190,0
|
|
20241114,190500,3900115610,8190,8190,8190,8190,0
|
|
20241114,190400,3900115610,8190,8190,8190,8190,0
|
|
20241114,190300,3900115610,8190,8190,8190,8190,0
|
|
20241114,190200,3900115610,8190,8190,8190,8190,0
|
|
20241114,190100,3900115610,8190,8190,8190,8190,0
|
|
20241114,190000,3900115610,8190,8190,8190,8190,0
|
|
20241114,185900,3900115610,8190,8190,8190,8190,0
|
|
20241114,185800,3900115610,8190,8190,8190,8190,0
|
|
20241114,185700,3900115610,8190,8190,8190,8190,0
|
|
20241114,185600,3900115610,8190,8190,8190,8190,0
|
|
20241114,185500,3900115610,8190,8190,8190,8190,0
|
|
20241114,185400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,185300,3900115610,8190,8190,8190,8190,0
|
|
20241114,185200,3900115610,8190,8190,8190,8190,0
|
|
20241114,185100,3900115610,8190,8190,8190,8190,0
|
|
20241114,185000,3900115610,8190,8190,8190,8190,0
|
|
20241114,184900,3900115610,8190,8190,8190,8190,0
|
|
20241114,184800,3900115610,8190,8190,8190,8190,0
|
|
20241114,184700,3900115610,8190,8190,8190,8190,0
|
|
20241114,184600,3900115610,8190,8190,8190,8190,0
|
|
20241114,184500,3900115610,8190,8190,8190,8190,0
|
|
20241114,184400,3900115610,8190,8190,8190,8190,0
|
|
20241114,184300,3900115610,8190,8190,8190,8190,0
|
|
20241114,184200,3900115610,8190,8190,8190,8190,0
|
|
20241114,184100,3900115610,8190,8190,8190,8190,0
|
|
20241114,184000,3900115610,8190,8190,8190,8190,0
|
|
20241114,183900,3900115610,8190,8190,8190,8190,0
|
|
20241114,183800,3900115610,8190,8190,8190,8190,0
|
|
20241114,183700,3900115610,8190,8190,8190,8190,0
|
|
20241114,183600,3900115610,8190,8190,8190,8190,0
|
|
20241114,183500,3900115610,8190,8190,8190,8190,0
|
|
20241114,183400,3900115610,8190,8190,8190,8190,0
|
|
20241114,183300,3900115610,8190,8190,8190,8190,0
|
|
20241114,183200,3900115610,8190,8190,8190,8190,0
|
|
20241114,183100,3900115610,8190,8190,8190,8190,0
|
|
20241114,183000,3900115610,8190,8190,8190,8190,0
|
|
20241114,182900,3900115610,8190,8190,8190,8190,0
|
|
20241114,182800,3900115610,8190,8190,8190,8190,0
|
|
20241114,182700,3900115610,8190,8190,8190,8190,0
|
|
20241114,182600,3900115610,8190,8190,8190,8190,0
|
|
20241114,182500,3900115610,8190,8190,8190,8190,0
|
|
20241114,182400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,182300,3900115610,8190,8190,8190,8190,0
|
|
20241114,182200,3900115610,8190,8190,8190,8190,0
|
|
20241114,182100,3900115610,8190,8190,8190,8190,0
|
|
20241114,182000,3900115610,8190,8190,8190,8190,0
|
|
20241114,181900,3900115610,8190,8190,8190,8190,0
|
|
20241114,181800,3900115610,8190,8190,8190,8190,0
|
|
20241114,181700,3900115610,8190,8190,8190,8190,0
|
|
20241114,181600,3900115610,8190,8190,8190,8190,0
|
|
20241114,181500,3900115610,8190,8190,8190,8190,0
|
|
20241114,181400,3900115610,8190,8190,8190,8190,0
|
|
20241114,181300,3900115610,8190,8190,8190,8190,0
|
|
20241114,181200,3900115610,8190,8190,8190,8190,0
|
|
20241114,181100,3900115610,8190,8190,8190,8190,0
|
|
20241114,181000,3900115610,8190,8190,8190,8190,0
|
|
20241114,180900,3900115610,8190,8190,8190,8190,0
|
|
20241114,180800,3900115610,8190,8190,8190,8190,0
|
|
20241114,180700,3900115610,8190,8190,8190,8190,0
|
|
20241114,180600,3900115610,8190,8190,8190,8190,0
|
|
20241114,180500,3900115610,8190,8190,8190,8190,0
|
|
20241114,180400,3900115610,8190,8190,8190,8190,0
|
|
20241114,180300,3900115610,8190,8190,8190,8190,0
|
|
20241114,180200,3900115610,8190,8190,8190,8190,0
|
|
20241114,180100,3900115610,8190,8190,8190,8190,0
|
|
20241114,180000,3900115610,8190,8190,8190,8190,0
|
|
20241114,175900,3900115610,8190,8190,8190,8190,0
|
|
20241114,175800,3900115610,8190,8190,8190,8190,0
|
|
20241114,175700,3900115610,8190,8190,8190,8190,0
|
|
20241114,175600,3900115610,8190,8190,8190,8190,0
|
|
20241114,175500,3900115610,8190,8190,8190,8190,0
|
|
20241114,175400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,175300,3900115610,8190,8190,8190,8190,0
|
|
20241114,175200,3900115610,8190,8190,8190,8190,0
|
|
20241114,175100,3900115610,8190,8190,8190,8190,0
|
|
20241114,175000,3900115610,8190,8190,8190,8190,0
|
|
20241114,174900,3900115610,8190,8190,8190,8190,0
|
|
20241114,174800,3900115610,8190,8190,8190,8190,0
|
|
20241114,174700,3900115610,8190,8190,8190,8190,0
|
|
20241114,174600,3900115610,8190,8190,8190,8190,0
|
|
20241114,174500,3900115610,8190,8190,8190,8190,0
|
|
20241114,174400,3900115610,8190,8190,8190,8190,0
|
|
20241114,174300,3900115610,8190,8190,8190,8190,0
|
|
20241114,174200,3900115610,8190,8190,8190,8190,0
|
|
20241114,174100,3900115610,8190,8190,8190,8190,0
|
|
20241114,174000,3900115610,8190,8190,8190,8190,0
|
|
20241114,173900,3900115610,8190,8190,8190,8190,0
|
|
20241114,173800,3900115610,8190,8190,8190,8190,0
|
|
20241114,173700,3900115610,8190,8190,8190,8190,0
|
|
20241114,173600,3900115610,8190,8190,8190,8190,0
|
|
20241114,173500,3900115610,8190,8190,8190,8190,0
|
|
20241114,173400,3900115610,8190,8190,8190,8190,0
|
|
20241114,173300,3900115610,8190,8190,8190,8190,0
|
|
20241114,173200,3900115610,8190,8190,8190,8190,0
|
|
20241114,173100,3900115610,8190,8190,8190,8190,0
|
|
20241114,173000,3900115610,8190,8190,8190,8190,0
|
|
20241114,172900,3900115610,8190,8190,8190,8190,0
|
|
20241114,172800,3900115610,8190,8190,8190,8190,0
|
|
20241114,172700,3900115610,8190,8190,8190,8190,0
|
|
20241114,172600,3900115610,8190,8190,8190,8190,0
|
|
20241114,172500,3900115610,8190,8190,8190,8190,0
|
|
20241114,172400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,172300,3900115610,8190,8190,8190,8190,0
|
|
20241114,172200,3900115610,8190,8190,8190,8190,0
|
|
20241114,172100,3900115610,8190,8190,8190,8190,0
|
|
20241114,172000,3900115610,8190,8190,8190,8190,0
|
|
20241114,171900,3900115610,8190,8190,8190,8190,0
|
|
20241114,171800,3900115610,8190,8190,8190,8190,0
|
|
20241114,171700,3900115610,8190,8190,8190,8190,0
|
|
20241114,171600,3900115610,8190,8190,8190,8190,0
|
|
20241114,171500,3900115610,8190,8190,8190,8190,0
|
|
20241114,171400,3900115610,8190,8190,8190,8190,0
|
|
20241114,171300,3900115610,8190,8190,8190,8190,0
|
|
20241114,171200,3900115610,8190,8190,8190,8190,0
|
|
20241114,171100,3900115610,8190,8190,8190,8190,0
|
|
20241114,171000,3900115610,8190,8190,8190,8190,0
|
|
20241114,170900,3900115610,8190,8190,8190,8190,0
|
|
20241114,170800,3900115610,8190,8190,8190,8190,0
|
|
20241114,170700,3900115610,8190,8190,8190,8190,0
|
|
20241114,170600,3900115610,8190,8190,8190,8190,0
|
|
20241114,170500,3900115610,8190,8190,8190,8190,0
|
|
20241114,170400,3900115610,8190,8190,8190,8190,0
|
|
20241114,170300,3900115610,8190,8190,8190,8190,0
|
|
20241114,170200,3900115610,8190,8190,8190,8190,0
|
|
20241114,170100,3900115610,8190,8190,8190,8190,0
|
|
20241114,170000,3900115610,8190,8190,8190,8190,0
|
|
20241114,165900,3900115610,8190,8190,8190,8190,0
|
|
20241114,165800,3900115610,8190,8190,8190,8190,0
|
|
20241114,165700,3900115610,8190,8190,8190,8190,0
|
|
20241114,165600,3900115610,8190,8190,8190,8190,0
|
|
20241114,165500,3900115610,8190,8190,8190,8190,0
|
|
20241114,165400,3900115610,8190,8190,8190,8190,50165
|
|
20241114,165300,3900115610,8190,8190,8190,8190,0
|
|
20241114,165200,3900115610,8190,8190,8190,8190,0
|
|
20241114,165100,3900115610,8190,8190,8190,8190,0
|
|
20241114,165000,3900115610,8190,8190,8190,8190,0
|
|
20241114,164900,3900115610,8190,8190,8190,8190,0
|
|
20241114,164800,3900115610,8190,8190,8190,8190,0
|
|
20241114,164700,3900115610,8190,8190,8190,8190,0
|
|
20241114,164600,3900115610,8190,8190,8190,8190,0
|
|
20241114,164500,3900115610,8190,8190,8190,8190,0
|
|
20241114,164400,3900115610,8190,8190,8190,8190,0
|
|
20241114,164300,3900115610,8190,8190,8190,8190,0
|
|
20241114,164200,3900115610,8190,8190,8190,8190,0
|
|
20241114,164100,3900115610,8190,8190,8190,8190,0
|
|
20241114,164000,3900115610,8190,8190,8190,8190,0
|
|
20241114,163900,3900115610,8190,8190,8190,8190,0
|
|
20241114,163800,3900115610,8190,8190,8190,8190,0
|
|
20241114,163700,3900115610,8190,8190,8190,8190,0
|
|
20241114,163600,3900115610,8190,8190,8190,8190,0
|
|
20241114,163500,3900115610,8190,8190,8190,8190,0
|
|
20241114,163400,3900115610,8190,8190,8190,8190,0
|
|
20241114,163300,3900115610,8190,8190,8190,8190,0
|
|
20241114,163200,3900115610,8190,8190,8190,8190,0
|
|
20241114,163100,3900115610,8190,8190,8190,8190,0
|
|
20241114,163000,3900115610,8190,8190,8190,8190,50165
|
|
20241114,162900,3489264260,8150,8150,8150,8150,0
|
|
20241114,162800,3489264260,8150,8150,8150,8150,0
|
|
20241114,162700,3489264260,8150,8150,8150,8150,0
|
|
20241114,162600,3489264260,8150,8150,8150,8150,0
|
|
20241114,162500,3489264260,8150,8150,8150,8150,0
|
|
20241114,162400,3489264260,8150,8150,8150,8150,0
|
|
20241114,162300,3489264260,8150,8150,8150,8150,0
|
|
20241114,162200,3489264260,8150,8150,8150,8150,0
|
|
20241114,162100,3489264260,8150,8150,8150,8150,0
|
|
20241114,162000,3489264260,8150,8150,8150,8150,0
|
|
20241114,161900,3489264260,8150,8150,8170,8150,2660
|
|
20241114,161800,3467574250,8160,8150,8170,8150,325
|
|
20241114,161700,3464922820,8150,8160,8180,8150,1379
|
|
20241114,161600,3453661910,8160,8160,8170,8160,249
|
|
20241114,161500,3451630020,8170,8170,8180,8160,1201
|
|
20241114,161400,3441826260,8170,8180,8190,8170,2038
|
|
20241114,161300,3425156020,8180,8160,8190,8160,1043
|
|
20241114,161200,3416634990,8160,8170,8170,8160,1667
|
|
20241114,161100,3403024550,8170,8170,8180,8170,2356
|
|
20241114,161000,3383775040,8170,8190,8190,8170,711
|
|
20241114,160900,3377959170,8180,8170,8180,8160,1814
|
|
20241114,160800,3363146910,8160,8160,8170,8160,474
|
|
20241114,160700,3359278430,8170,8190,8190,8160,1761
|
|
20241114,160600,3344902410,8180,8180,8180,8160,3020
|
|
20241114,160500,3320211950,8180,8170,8190,8170,223
|
|
20241114,160400,3318386940,8170,8200,8200,8170,1938
|
|
20241114,160300,3302537000,8200,8200,8200,8190,1432
|
|
20241114,160200,3290794650,8210,8220,8220,8210,857
|
|
20241114,160100,3283753980,8230,8230,8230,8230,455
|
|
20241114,160000,3280009330,8230,8240,8240,8230,216
|
|
20241114,155900,3278230500,8240,8230,8240,8230,193
|
|
20241114,155800,3276641790,8220,8250,8250,8220,1441
|
|
20241114,155700,3264773990,8240,8250,8250,8240,132
|
|
20241114,155600,3263686110,8240,8260,8260,8240,773
|
|
20241114,155500,3257308460,8250,8240,8250,8240,593
|
|
20241114,155400,3252418110,8250,8250,8250,8250,1
|
|
20241114,155300,3252409860,8250,8260,8260,8240,233
|
|
20241114,155200,3250488630,8260,8240,8260,8240,689
|
|
20241114,155100,3244805590,8250,8260,8260,8250,423
|
|
20241114,155000,3241315610,8250,8260,8270,8250,1192
|
|
20241114,154900,3231477540,8260,8250,8260,8230,873
|
|
20241114,154800,3224276810,8250,8250,8260,8250,398
|
|
20241114,154700,3220993300,8260,8250,8260,8250,781
|
|
20241114,154600,3214543050,8250,8250,8260,8250,163
|
|
20241114,154500,3213198280,8260,8240,8260,8230,759
|
|
20241114,154400,3206941640,8240,8250,8250,8240,52
|
|
20241114,154300,3206513040,8240,8250,8250,8240,126
|
|
20241114,154200,3205473600,8250,8250,8250,8250,34
|
|
20241114,154100,3205193100,8240,8240,8250,8240,100
|
|
20241114,154000,3204369000,8250,8260,8260,8250,217
|
|
20241114,153900,3202577910,8250,8260,8260,8250,28
|
|
20241114,153800,3202346810,8260,8260,8270,8260,193
|
|
20241114,153700,3200752620,8270,8260,8270,8260,621
|
|
20241114,153600,3195623050,8270,8270,8270,8270,110
|
|
20241114,153500,3194713350,8270,8260,8270,8260,2117
|
|
20241114,153400,3177219290,8260,8260,8260,8260,60
|
|
20241114,153300,3176723690,8260,8240,8260,8240,377
|
|
20241114,153200,3173613930,8240,8240,8240,8240,960
|
|
20241114,153100,3165703530,8240,8240,8240,8230,577
|
|
20241114,153000,3160953550,8240,8260,8260,8240,1318
|
|
20241114,152900,3150083270,8260,8250,8260,8240,2400
|
|
20241114,152800,3130279030,8260,8260,8260,8250,556
|
|
20241114,152700,3125690010,8260,8250,8260,8250,1190
|
|
20241114,152600,3115871790,8240,8240,8240,8240,633
|
|
20241114,152500,3110655870,8240,8230,8240,8220,832
|
|
20241114,152400,3103807570,8230,8220,8230,8220,62
|
|
20241114,152300,3103297480,8220,8230,8230,8220,1473
|
|
20241114,152200,3091178530,8230,8220,8230,8220,278
|
|
20241114,152100,3088893360,8220,8210,8220,8210,422
|
|
20241114,152000,3085424530,8210,8220,8220,8210,119
|
|
20241114,151900,3084446760,8210,8200,8210,8200,1019
|
|
20241114,151800,3076082440,8200,8210,8210,8200,815
|
|
20241114,151700,3069394460,8220,8220,8220,8210,132
|
|
20241114,151600,3068310120,8220,8200,8230,8200,3008
|
|
20241114,151500,3043584820,8200,8200,8210,8200,1121
|
|
20241114,151400,3034390460,8200,8210,8210,8200,1291
|
|
20241114,151300,3023798420,8220,8210,8220,8200,1553
|
|
20241114,151200,3011048850,8200,8190,8210,8190,1122
|
|
20241114,151100,3001846880,8190,8190,8190,8190,2166
|
|
20241114,151000,2984107340,8190,8170,8190,8170,3302
|
|
20241114,150900,2957117910,8180,8180,8180,8180,952
|
|
20241114,150800,2949330550,8190,8190,8190,8180,1507
|
|
20241114,150700,2936999530,8190,8200,8200,8190,160
|
|
20241114,150600,2935688970,8200,8200,8200,8190,1084
|
|
20241114,150500,2926809760,8200,8200,8200,8190,2065
|
|
20241114,150400,2909881670,8190,8190,8200,8190,213
|
|
20241114,150300,2908137090,8200,8190,8200,8190,635
|
|
20241114,150200,2902935740,8200,8200,8200,8190,46
|
|
20241114,150100,2902558550,8190,8190,8190,8190,630
|
|
20241114,150000,2897398850,8190,8210,8210,8190,2627
|
|
20241114,145900,2875861740,8210,8210,8210,8200,776
|
|
20241114,145800,2869497220,8200,8210,8210,8200,58
|
|
20241114,145700,2869021120,8210,8200,8210,8200,490
|
|
20241114,145600,2865002310,8210,8200,8210,8200,940
|
|
20241114,145500,2857294300,8200,8180,8200,8180,2525
|
|
20241114,145400,2836613120,8180,8180,8180,8180,310
|
|
20241114,145300,2834077320,8180,8190,8190,8180,456
|
|
20241114,145200,2830346480,8190,8180,8190,8170,2210
|
|
20241114,145100,2812249530,8190,8180,8190,8170,107
|
|
20241114,145000,2811374410,8180,8170,8180,8170,1178
|
|
20241114,144900,2801748370,8170,8180,8180,8170,1536
|
|
20241114,144800,2789190880,8180,8180,8180,8180,362
|
|
20241114,144700,2786229720,8180,8190,8200,8180,873
|
|
20241114,144600,2779086510,8190,8180,8190,8180,541
|
|
20241114,144500,2774656480,8180,8180,8180,8170,916
|
|
20241114,144400,2767165300,8170,8170,8180,8170,523
|
|
20241114,144300,2762892290,8170,8180,8180,8170,290
|
|
20241114,144200,2760520830,8170,8180,8180,8160,1212
|
|
20241114,144100,2750623770,8170,8170,8170,8170,195
|
|
20241114,144000,2749030620,8170,8190,8190,8150,10350
|
|
20241114,143900,2664476190,8190,8200,8200,8190,269
|
|
20241114,143800,2662271790,8200,8190,8200,8190,57
|
|
20241114,143700,2661804740,8200,8200,8200,8190,73
|
|
20241114,143600,2661206340,8190,8200,8200,8190,179
|
|
20241114,143500,2659740220,8190,8190,8190,8190,475
|
|
20241114,143400,2655849970,8190,8190,8190,8180,80
|
|
20241114,143300,2655194970,8190,8190,8190,8180,663
|
|
20241114,143200,2649766000,8190,8190,8200,8190,571
|
|
20241114,143100,2645089310,8200,8200,8200,8190,44
|
|
20241114,143000,2644728540,8200,8200,8200,8190,191
|
|
20241114,142900,2643162800,8200,8190,8200,8190,54
|
|
20241114,142800,2642720500,8200,8200,8200,8200,1606
|
|
20241114,142700,2629551300,8210,8220,8220,8200,329
|
|
20241114,142600,2626852200,8200,8210,8220,8190,2120
|
|
20241114,142500,2609455230,8200,8200,8210,8200,135
|
|
20241114,142400,2608347930,8200,8210,8210,8200,1171
|
|
20241114,142300,2598742530,8230,8210,8230,8210,358
|
|
20241114,142200,2595801180,8230,8210,8230,8200,1558
|
|
20241114,142100,2583021570,8240,8210,8240,8210,869
|
|
20241114,142000,2575878250,8210,8200,8210,8200,1402
|
|
20241114,141900,2564376050,8200,8200,8200,8200,184
|
|
20241114,141800,2562867250,8200,8210,8210,8200,308
|
|
20241114,141700,2560338610,8210,8220,8240,8200,2719
|
|
20241114,141600,2538001680,8210,8220,8220,8210,2688
|
|
20241114,141500,2515931320,8230,8230,8230,8230,55
|
|
20241114,141400,2515478670,8210,8230,8230,8210,822
|
|
20241114,141300,2508721680,8230,8240,8240,8230,1340
|
|
20241114,141200,2497693090,8240,8230,8240,8230,223
|
|
20241114,141100,2495857610,8230,8230,8240,8230,603
|
|
20241114,141000,2490894220,8230,8220,8230,8220,170
|
|
20241114,140900,2489496390,8220,8230,8230,8220,260
|
|
20241114,140800,2487357900,8220,8230,8230,8220,62
|
|
20241114,140700,2486848240,8230,8230,8230,8230,120
|
|
20241114,140600,2485860640,8230,8230,8230,8220,141
|
|
20241114,140500,2484700410,8230,8230,8230,8220,332
|
|
20241114,140400,2481968550,8230,8220,8230,8220,1278
|
|
20241114,140300,2471453140,8230,8220,8230,8220,74
|
|
20241114,140200,2470844430,8230,8240,8240,8230,1194
|
|
20241114,140100,2461008080,8240,8260,8260,8240,370
|
|
20241114,140000,2457956470,8260,8260,8260,8250,1669
|
|
20241114,135900,2444180870,8270,8270,8270,8260,90
|
|
20241114,135800,2443436670,8270,8260,8270,8260,106
|
|
20241114,135700,2442561100,8260,8260,8260,8260,31
|
|
20241114,135600,2442305040,8270,8250,8270,8250,1394
|
|
20241114,135500,2430787400,8260,8250,8260,8250,184
|
|
20241114,135400,2429267570,8250,8260,8260,8250,670
|
|
20241114,135300,2423733420,8260,8260,8260,8260,115
|
|
20241114,135200,2422783520,8260,8260,8260,8250,705
|
|
20241114,135100,2416960940,8250,8250,8260,8250,390
|
|
20241114,135000,2413743420,8240,8230,8250,8220,1151
|
|
20241114,134900,2404261370,8230,8230,8230,8220,1047
|
|
20241114,134800,2395654830,8230,8240,8240,8220,198
|
|
20241114,134700,2394025380,8230,8240,8240,8230,107
|
|
20241114,134600,2393144000,8240,8250,8250,8240,277
|
|
20241114,134500,2390861340,8260,8270,8270,8260,1941
|
|
20241114,134400,2374825140,8270,8240,8270,8240,1048
|
|
20241114,134300,2366181910,8240,8250,8250,8240,618
|
|
20241114,134200,2361087740,8250,8250,8250,8250,117
|
|
20241114,134100,2360122490,8250,8250,8250,8240,185
|
|
20241114,134000,2358596690,8250,8260,8260,8230,1026
|
|
20241114,133900,2350140310,8260,8250,8270,8250,1046
|
|
20241114,133800,2341503230,8240,8240,8240,8240,111
|
|
20241114,133700,2340588590,8240,8240,8240,8230,201
|
|
20241114,133600,2338932500,8240,8250,8250,8240,222
|
|
20241114,133500,2337101640,8250,8250,8250,8250,0
|
|
20241114,133400,2337101640,8250,8240,8250,8240,300
|
|
20241114,133300,2334629440,8240,8240,8250,8240,448
|
|
20241114,133200,2330936280,8240,8250,8290,8240,2334
|
|
20241114,133100,2311647370,8250,8220,8250,8220,495
|
|
20241114,133000,2307573160,8220,8220,8220,8210,2038
|
|
20241114,132900,2290835470,8220,8240,8240,8220,757
|
|
20241114,132800,2284609970,8240,8220,8260,8220,991
|
|
20241114,132700,2276439530,8230,8210,8230,8210,944
|
|
20241114,132600,2268680070,8210,8200,8210,8200,73
|
|
20241114,132500,2268080830,8200,8210,8220,8200,2150
|
|
20241114,132400,2250429300,8210,8230,8240,8210,3021
|
|
20241114,132300,2225570580,8230,8240,8250,8230,670
|
|
20241114,132200,2220048100,8240,8240,8260,8240,85
|
|
20241114,132100,2219347660,8240,8250,8260,8230,165
|
|
20241114,132000,2217986280,8250,8260,8280,8250,766
|
|
20241114,131900,2211649870,8260,8250,8270,8250,882
|
|
20241114,131800,2204362230,8250,8250,8260,8250,79
|
|
20241114,131700,2203710470,8250,8230,8270,8230,2058
|
|
20241114,131600,2186727150,8230,8240,8240,8230,191
|
|
20241114,131500,2185154000,8230,8230,8240,8230,335
|
|
20241114,131400,2182396890,8230,8250,8250,8230,1496
|
|
20241114,131300,2170058920,8250,8280,8280,8250,894
|
|
20241114,131200,2162673080,8270,8250,8280,8250,5749
|
|
20241114,131100,2115145500,8260,8260,8260,8250,322
|
|
20241114,131000,2112487940,8250,8250,8260,8250,434
|
|
20241114,130900,2108905950,8250,8250,8260,8240,116
|
|
20241114,130800,2107949110,8250,8260,8260,8240,745
|
|
20241114,130700,2101802490,8260,8260,8270,8260,157
|
|
20241114,130600,2100505660,8260,8240,8260,8240,697
|
|
20241114,130500,2094754000,8240,8240,8260,8240,226
|
|
20241114,130400,2092889800,8240,8230,8250,8220,356
|
|
20241114,130300,2089957490,8230,8230,8240,8230,126
|
|
20241114,130200,2088920440,8230,8230,8240,8230,761
|
|
20241114,130100,2082653290,8230,8250,8250,8230,271
|
|
20241114,130000,2080419160,8250,8240,8250,8230,280
|
|
20241114,125900,2078111100,8240,8250,8260,8240,97
|
|
20241114,125800,2077311210,8250,8260,8260,8240,525
|
|
20241114,125700,2072979210,8260,8250,8280,8250,458
|
|
20241114,125600,2069194460,8250,8260,8280,8250,140
|
|
20241114,125500,2068038300,8280,8260,8280,8250,1009
|
|
20241114,125400,2059691520,8260,8240,8260,8230,368
|
|
20241114,125300,2056654920,8240,8250,8260,8240,934
|
|
20241114,125200,2048949930,8250,8250,8270,8250,304
|
|
20241114,125100,2046440530,8250,8250,8270,8250,320
|
|
20241114,125000,2043797830,8250,8270,8270,8250,170
|
|
20241114,124900,2042394030,8260,8260,8280,8260,572
|
|
20241114,124800,2037665580,8270,8270,8270,8250,431
|
|
20241114,124700,2034102110,8270,8250,8290,8250,762
|
|
20241114,124600,2027791610,8250,8260,8270,8250,295
|
|
20241114,124500,2025354020,8260,8250,8260,8250,625
|
|
20241114,124400,2020192110,8250,8240,8270,8240,1160
|
|
20241114,124300,2010612510,8240,8220,8250,8220,394
|
|
20241114,124200,2007369910,8230,8230,8250,8220,423
|
|
20241114,124100,2003882990,8230,8220,8240,8220,550
|
|
20241114,124000,1999357050,8220,8220,8230,8220,143
|
|
20241114,123900,1998181270,8220,8220,8230,8220,452
|
|
20241114,123800,1994462340,8220,8210,8230,8210,325
|
|
20241114,123700,1991791520,8230,8240,8260,8220,1342
|
|
20241114,123600,1980743710,8240,8240,8250,8240,602
|
|
20241114,123500,1975778150,8240,8240,8240,8230,246
|
|
20241114,123400,1973751670,8240,8250,8270,8240,2338
|
|
20241114,123300,1954459790,8250,8250,8260,8250,456
|
|
20241114,123200,1950696650,8260,8250,8270,8250,708
|
|
20241114,123100,1944849390,8250,8250,8270,8250,275
|
|
20241114,123000,1942578280,8250,8270,8290,8250,5283
|
|
20241114,122900,1898928060,8280,8280,8280,8280,646
|
|
20241114,122800,1893579180,8270,8260,8280,8260,1210
|
|
20241114,122700,1883576950,8260,8250,8260,8250,190
|
|
20241114,122600,1882008650,8250,8250,8250,8250,10
|
|
20241114,122500,1881926150,8240,8250,8260,8240,126
|
|
20241114,122400,1880886810,8260,8250,8260,8250,319
|
|
20241114,122300,1878254780,8250,8250,8270,8250,935
|
|
20241114,122200,1870533010,8250,8260,8260,8250,794
|
|
20241114,122100,1863979780,8260,8240,8260,8240,510
|
|
20241114,122000,1859772440,8240,8240,8240,8230,743
|
|
20241114,121900,1853650990,8230,8230,8240,8230,115
|
|
20241114,121800,1852704440,8250,8240,8250,8240,75
|
|
20241114,121700,1852085850,8240,8240,8240,8230,62
|
|
20241114,121600,1851575070,8240,8240,8240,8230,1191
|
|
20241114,121500,1841761530,8260,8260,8260,8250,153
|
|
20241114,121400,1840498130,8260,8250,8260,8250,55
|
|
20241114,121300,1840044370,8250,8250,8260,8250,200
|
|
20241114,121200,1838394110,8250,8250,8250,8240,395
|
|
20241114,121100,1835135950,8250,8250,8250,8240,111
|
|
20241114,121000,1834220570,8250,8250,8250,8240,623
|
|
20241114,120900,1829082160,8250,8230,8250,8230,206
|
|
20241114,120800,1827384830,8240,8240,8240,8240,490
|
|
20241114,120700,1823347230,8230,8230,8230,8230,173
|
|
20241114,120600,1821923440,8240,8240,8240,8230,321
|
|
20241114,120500,1819279870,8240,8230,8240,8230,56
|
|
20241114,120400,1818818450,8240,8240,8240,8230,646
|
|
20241114,120300,1813498720,8240,8230,8250,8230,535
|
|
20241114,120200,1809088780,8230,8210,8230,8210,476
|
|
20241114,120100,1805175540,8220,8220,8220,8220,151
|
|
20241114,120000,1803934320,8210,8210,8220,8210,181
|
|
20241114,115900,1802448170,8220,8230,8230,8220,719
|
|
20241114,115800,1796535000,8230,8230,8230,8230,78
|
|
20241114,115700,1795893060,8230,8240,8240,8230,541
|
|
20241114,115600,1791439250,8240,8200,8240,8200,2489
|
|
20241114,115500,1770987370,8200,8180,8200,8180,2653
|
|
20241114,115400,1749258740,8180,8180,8180,8180,1538
|
|
20241114,115300,1736677900,8190,8190,8190,8190,2198
|
|
20241114,115200,1718676280,8190,8190,8190,8180,476
|
|
20241114,115100,1714782380,8180,8180,8190,8180,1056
|
|
20241114,115000,1706144070,8180,8180,8190,8180,838
|
|
20241114,114900,1699285750,8190,8180,8190,8170,1780
|
|
20241114,114800,1684725920,8190,8200,8200,8180,378
|
|
20241114,114700,1681630310,8190,8170,8190,8160,3231
|
|
20241114,114600,1655229360,8170,8190,8190,8170,3625
|
|
20241114,114500,1625588070,8190,8180,8200,8180,571
|
|
20241114,114400,1620911730,8190,8200,8200,8190,931
|
|
20241114,114300,1613284040,8190,8200,8200,8190,655
|
|
20241114,114200,1607917710,8200,8190,8200,8190,184
|
|
20241114,114100,1606410250,8200,8210,8210,8200,5615
|
|
20241114,114000,1560365320,8210,8210,8210,8200,125
|
|
20241114,113900,1559339760,8210,8210,8210,8200,965
|
|
20241114,113800,1551420410,8210,8210,8220,8200,1903
|
|
20241114,113700,1535800230,8220,8210,8220,8210,557
|
|
20241114,113600,1531225240,8210,8210,8210,8210,884
|
|
20241114,113500,1523967600,8220,8220,8230,8220,1566
|
|
20241114,113400,1511094270,8220,8240,8240,8220,291
|
|
20241114,113300,1508701240,8240,8230,8240,8230,1298
|
|
20241114,113200,1498017500,8240,8240,8240,8230,219
|
|
20241114,113100,1496215020,8230,8230,8240,8230,463
|
|
20241114,113000,1492403720,8230,8230,8230,8220,1994
|
|
20241114,112900,1475994200,8240,8250,8250,8240,168
|
|
20241114,112800,1474609380,8250,8240,8250,8240,360
|
|
20241114,112700,1471642470,8240,8230,8240,8230,594
|
|
20241114,112600,1466749380,8230,8250,8250,8230,333
|
|
20241114,112500,1464005630,8260,8240,8260,8240,380
|
|
20241114,112400,1460873470,8250,8260,8260,8250,618
|
|
20241114,112300,1455771670,8260,8260,8260,8260,50
|
|
20241114,112200,1455358670,8260,8260,8280,8260,482
|
|
20241114,112100,1451372780,8260,8260,8260,8260,295
|
|
20241114,112000,1448936080,8250,8260,8260,8250,193
|
|
20241114,111900,1447343630,8250,8250,8250,8250,194
|
|
20241114,111800,1445743130,8260,8280,8280,8250,2340
|
|
20241114,111700,1426408080,8280,8280,8280,8280,250
|
|
20241114,111600,1424338080,8290,8300,8300,8280,507
|
|
20241114,111500,1420135130,8300,8300,8310,8300,52
|
|
20241114,111400,1419703070,8290,8270,8300,8270,4368
|
|
20241114,111300,1383517150,8270,8280,8280,8270,80
|
|
20241114,111200,1382855310,8270,8280,8280,8270,576
|
|
20241114,111100,1378088030,8270,8280,8290,8270,306
|
|
20241114,111000,1375554520,8280,8280,8280,8270,1693
|
|
20241114,110900,1361541500,8280,8300,8300,8280,1616
|
|
20241114,110800,1348152270,8310,8360,8360,8300,8196
|
|
20241114,110700,1279990390,8360,8340,8360,8340,1155
|
|
20241114,110600,1270349670,8340,8340,8350,8330,467
|
|
20241114,110500,1266457070,8330,8350,8350,8330,1830
|
|
20241114,110400,1251209970,8350,8340,8350,8340,151
|
|
20241114,110300,1249950120,8340,8350,8360,8330,1828
|
|
20241114,110200,1234702190,8350,8340,8360,8340,209
|
|
20241114,110100,1232959070,8340,8350,8360,8340,323
|
|
20241114,110000,1230264220,8340,8370,8370,8340,2835
|
|
20241114,105900,1206582890,8370,8360,8370,8360,201
|
|
20241114,105800,1204901510,8360,8380,8380,8360,475
|
|
20241114,105700,1200926240,8380,8380,8380,8380,114
|
|
20241114,105600,1199970920,8380,8390,8390,8380,1861
|
|
20241114,105500,1184358200,8400,8400,8400,8390,178
|
|
20241114,105400,1182863320,8400,8420,8420,8400,2398
|
|
20241114,105300,1162713790,8420,8410,8420,8410,893
|
|
20241114,105200,1155203410,8410,8400,8410,8400,1997
|
|
20241114,105100,1138427970,8400,8400,8410,8390,1475
|
|
20241114,105000,1126039980,8390,8360,8390,8360,1337
|
|
20241114,104900,1114836470,8380,8370,8380,8360,1181
|
|
20241114,104800,1104948390,8380,8380,8380,8380,791
|
|
20241114,104700,1098319810,8380,8370,8390,8370,2004
|
|
20241114,104600,1081529550,8370,8350,8370,8350,149
|
|
20241114,104500,1080284440,8350,8380,8390,8350,1428
|
|
20241114,104400,1068322820,8380,8370,8390,8370,2479
|
|
20241114,104300,1047557470,8370,8360,8370,8330,2508
|
|
20241114,104200,1026617140,8360,8340,8360,8340,2590
|
|
20241114,104100,1004984350,8340,8340,8350,8340,746
|
|
20241114,104000,998762610,8350,8350,8350,8340,403
|
|
20241114,103900,995400170,8350,8330,8350,8330,812
|
|
20241114,103800,988629050,8330,8340,8340,8330,335
|
|
20241114,103700,985835350,8340,8330,8350,8310,2300
|
|
20241114,103600,966692440,8320,8330,8330,8320,375
|
|
20241114,103500,963568860,8330,8320,8340,8320,779
|
|
20241114,103400,957080560,8320,8320,8330,8310,2440
|
|
20241114,103300,936785580,8330,8380,8380,8310,6006
|
|
20241114,103200,886644350,8380,8370,8380,8370,963
|
|
20241114,103100,878582590,8370,8350,8400,8350,2956
|
|
20241114,103000,853838490,8340,8370,8390,8340,4703
|
|
20241114,102900,814488110,8360,8340,8360,8340,2368
|
|
20241114,102800,794718970,8340,8350,8360,8340,1554
|
|
20241114,102700,781746610,8360,8370,8370,8350,582
|
|
20241114,102600,776880380,8370,8380,8390,8350,1680
|
|
20241114,102500,762820300,8370,8380,8380,8370,1593
|
|
20241114,102400,749483620,8380,8390,8390,8380,368
|
|
20241114,102300,746398050,8390,8380,8390,8380,737
|
|
20241114,102200,740220510,8380,8380,8410,8380,913
|
|
20241114,102100,732555960,8400,8410,8410,8380,3572
|
|
20241114,102000,702581930,8410,8400,8420,8390,1677
|
|
20241114,101900,688483580,8400,8390,8400,8390,52
|
|
20241114,101800,688047080,8390,8410,8420,8390,1283
|
|
20241114,101700,677261150,8410,8380,8420,8380,2200
|
|
20241114,101600,658789950,8380,8360,8410,8360,5260
|
|
20241114,101500,614638500,8360,8350,8380,8330,11625
|
|
20241114,101400,517477470,8340,8360,8390,8340,2709
|
|
20241114,101300,494829830,8380,8350,8380,8340,2192
|
|
20241114,101200,476514510,8350,8340,8360,8330,2446
|
|
20241114,101100,456110100,8340,8340,8350,8330,1974
|
|
20241114,101000,439645280,8330,8330,8350,8330,2497
|
|
20241114,100900,418830220,8330,8310,8360,8310,9101
|
|
20241114,100800,342992930,8320,8250,8320,8250,5867
|
|
20241114,100700,294415850,8270,8230,8270,8200,2298
|
|
20241114,100600,275481650,8230,8300,8300,8210,4749
|
|
20241114,100500,236308120,8300,8310,8320,8300,2569
|
|
20241114,100400,214964080,8310,8310,8320,8300,4649
|
|
20241114,100300,176303290,8310,8300,8330,8300,4811
|
|
20241114,100200,136316440,8300,8310,8330,8300,4213
|
|
20241114,100100,101322730,8320,8290,8340,8290,3508
|
|
20241114,100000,72113480,8280,8210,8280,8210,8646
|