668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,200500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,200400,4130191450,8300,8300,8300,8300,0
|
|
20241115,200300,4130191450,8300,8300,8300,8300,0
|
|
20241115,200200,4130191450,8300,8300,8300,8300,0
|
|
20241115,200100,4130191450,8300,8300,8300,8300,0
|
|
20241115,200000,4130191450,8300,8300,8300,8300,0
|
|
20241115,195900,4130191450,8300,8300,8300,8300,0
|
|
20241115,195800,4130191450,8300,8300,8300,8300,0
|
|
20241115,195700,4130191450,8300,8300,8300,8300,0
|
|
20241115,195600,4130191450,8300,8300,8300,8300,0
|
|
20241115,195500,4130191450,8300,8300,8300,8300,0
|
|
20241115,195400,4130191450,8300,8300,8300,8300,0
|
|
20241115,195300,4130191450,8300,8300,8300,8300,0
|
|
20241115,195200,4130191450,8300,8300,8300,8300,0
|
|
20241115,195100,4130191450,8300,8300,8300,8300,0
|
|
20241115,195000,4130191450,8300,8300,8300,8300,0
|
|
20241115,194900,4130191450,8300,8300,8300,8300,0
|
|
20241115,194800,4130191450,8300,8300,8300,8300,0
|
|
20241115,194700,4130191450,8300,8300,8300,8300,0
|
|
20241115,194600,4130191450,8300,8300,8300,8300,0
|
|
20241115,194500,4130191450,8300,8300,8300,8300,0
|
|
20241115,194400,4130191450,8300,8300,8300,8300,0
|
|
20241115,194300,4130191450,8300,8300,8300,8300,0
|
|
20241115,194200,4130191450,8300,8300,8300,8300,0
|
|
20241115,194100,4130191450,8300,8300,8300,8300,0
|
|
20241115,194000,4130191450,8300,8300,8300,8300,0
|
|
20241115,193900,4130191450,8300,8300,8300,8300,0
|
|
20241115,193800,4130191450,8300,8300,8300,8300,0
|
|
20241115,193700,4130191450,8300,8300,8300,8300,0
|
|
20241115,193600,4130191450,8300,8300,8300,8300,0
|
|
20241115,193500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,193400,4130191450,8300,8300,8300,8300,0
|
|
20241115,193300,4130191450,8300,8300,8300,8300,0
|
|
20241115,193200,4130191450,8300,8300,8300,8300,0
|
|
20241115,193100,4130191450,8300,8300,8300,8300,0
|
|
20241115,193000,4130191450,8300,8300,8300,8300,0
|
|
20241115,192900,4130191450,8300,8300,8300,8300,0
|
|
20241115,192800,4130191450,8300,8300,8300,8300,0
|
|
20241115,192700,4130191450,8300,8300,8300,8300,0
|
|
20241115,192600,4130191450,8300,8300,8300,8300,0
|
|
20241115,192500,4130191450,8300,8300,8300,8300,0
|
|
20241115,192400,4130191450,8300,8300,8300,8300,0
|
|
20241115,192300,4130191450,8300,8300,8300,8300,0
|
|
20241115,192200,4130191450,8300,8300,8300,8300,0
|
|
20241115,192100,4130191450,8300,8300,8300,8300,0
|
|
20241115,192000,4130191450,8300,8300,8300,8300,0
|
|
20241115,191900,4130191450,8300,8300,8300,8300,0
|
|
20241115,191800,4130191450,8300,8300,8300,8300,0
|
|
20241115,191700,4130191450,8300,8300,8300,8300,0
|
|
20241115,191600,4130191450,8300,8300,8300,8300,0
|
|
20241115,191500,4130191450,8300,8300,8300,8300,0
|
|
20241115,191400,4130191450,8300,8300,8300,8300,0
|
|
20241115,191300,4130191450,8300,8300,8300,8300,0
|
|
20241115,191200,4130191450,8300,8300,8300,8300,0
|
|
20241115,191100,4130191450,8300,8300,8300,8300,0
|
|
20241115,191000,4130191450,8300,8300,8300,8300,0
|
|
20241115,190900,4130191450,8300,8300,8300,8300,0
|
|
20241115,190800,4130191450,8300,8300,8300,8300,0
|
|
20241115,190700,4130191450,8300,8300,8300,8300,0
|
|
20241115,190600,4130191450,8300,8300,8300,8300,0
|
|
20241115,190500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,190400,4130191450,8300,8300,8300,8300,0
|
|
20241115,190300,4130191450,8300,8300,8300,8300,0
|
|
20241115,190200,4130191450,8300,8300,8300,8300,0
|
|
20241115,190100,4130191450,8300,8300,8300,8300,0
|
|
20241115,190000,4130191450,8300,8300,8300,8300,0
|
|
20241115,185900,4130191450,8300,8300,8300,8300,0
|
|
20241115,185800,4130191450,8300,8300,8300,8300,0
|
|
20241115,185700,4130191450,8300,8300,8300,8300,0
|
|
20241115,185600,4130191450,8300,8300,8300,8300,0
|
|
20241115,185500,4130191450,8300,8300,8300,8300,0
|
|
20241115,185400,4130191450,8300,8300,8300,8300,0
|
|
20241115,185300,4130191450,8300,8300,8300,8300,0
|
|
20241115,185200,4130191450,8300,8300,8300,8300,0
|
|
20241115,185100,4130191450,8300,8300,8300,8300,0
|
|
20241115,185000,4130191450,8300,8300,8300,8300,0
|
|
20241115,184900,4130191450,8300,8300,8300,8300,0
|
|
20241115,184800,4130191450,8300,8300,8300,8300,0
|
|
20241115,184700,4130191450,8300,8300,8300,8300,0
|
|
20241115,184600,4130191450,8300,8300,8300,8300,0
|
|
20241115,184500,4130191450,8300,8300,8300,8300,0
|
|
20241115,184400,4130191450,8300,8300,8300,8300,0
|
|
20241115,184300,4130191450,8300,8300,8300,8300,0
|
|
20241115,184200,4130191450,8300,8300,8300,8300,0
|
|
20241115,184100,4130191450,8300,8300,8300,8300,0
|
|
20241115,184000,4130191450,8300,8300,8300,8300,0
|
|
20241115,183900,4130191450,8300,8300,8300,8300,0
|
|
20241115,183800,4130191450,8300,8300,8300,8300,0
|
|
20241115,183700,4130191450,8300,8300,8300,8300,0
|
|
20241115,183600,4130191450,8300,8300,8300,8300,0
|
|
20241115,183500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,183400,4130191450,8300,8300,8300,8300,0
|
|
20241115,183300,4130191450,8300,8300,8300,8300,0
|
|
20241115,183200,4130191450,8300,8300,8300,8300,0
|
|
20241115,183100,4130191450,8300,8300,8300,8300,0
|
|
20241115,183000,4130191450,8300,8300,8300,8300,0
|
|
20241115,182900,4130191450,8300,8300,8300,8300,0
|
|
20241115,182800,4130191450,8300,8300,8300,8300,0
|
|
20241115,182700,4130191450,8300,8300,8300,8300,0
|
|
20241115,182600,4130191450,8300,8300,8300,8300,0
|
|
20241115,182500,4130191450,8300,8300,8300,8300,0
|
|
20241115,182400,4130191450,8300,8300,8300,8300,0
|
|
20241115,182300,4130191450,8300,8300,8300,8300,0
|
|
20241115,182200,4130191450,8300,8300,8300,8300,0
|
|
20241115,182100,4130191450,8300,8300,8300,8300,0
|
|
20241115,182000,4130191450,8300,8300,8300,8300,0
|
|
20241115,181900,4130191450,8300,8300,8300,8300,0
|
|
20241115,181800,4130191450,8300,8300,8300,8300,0
|
|
20241115,181700,4130191450,8300,8300,8300,8300,0
|
|
20241115,181600,4130191450,8300,8300,8300,8300,0
|
|
20241115,181500,4130191450,8300,8300,8300,8300,0
|
|
20241115,181400,4130191450,8300,8300,8300,8300,0
|
|
20241115,181300,4130191450,8300,8300,8300,8300,0
|
|
20241115,181200,4130191450,8300,8300,8300,8300,0
|
|
20241115,181100,4130191450,8300,8300,8300,8300,0
|
|
20241115,181000,4130191450,8300,8300,8300,8300,0
|
|
20241115,180900,4130191450,8300,8300,8300,8300,0
|
|
20241115,180800,4130191450,8300,8300,8300,8300,0
|
|
20241115,180700,4130191450,8300,8300,8300,8300,0
|
|
20241115,180600,4130191450,8300,8300,8300,8300,0
|
|
20241115,180500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,180400,4130191450,8300,8300,8300,8300,0
|
|
20241115,180300,4130191450,8300,8300,8300,8300,0
|
|
20241115,180200,4130191450,8300,8300,8300,8300,0
|
|
20241115,180100,4130191450,8300,8300,8300,8300,0
|
|
20241115,180000,4130191450,8300,8300,8300,8300,0
|
|
20241115,175900,4130191450,8300,8300,8300,8300,0
|
|
20241115,175800,4130191450,8300,8300,8300,8300,0
|
|
20241115,175700,4130191450,8300,8300,8300,8300,0
|
|
20241115,175600,4130191450,8300,8300,8300,8300,0
|
|
20241115,175500,4130191450,8300,8300,8300,8300,0
|
|
20241115,175400,4130191450,8300,8300,8300,8300,0
|
|
20241115,175300,4130191450,8300,8300,8300,8300,0
|
|
20241115,175200,4130191450,8300,8300,8300,8300,0
|
|
20241115,175100,4130191450,8300,8300,8300,8300,0
|
|
20241115,175000,4130191450,8300,8300,8300,8300,0
|
|
20241115,174900,4130191450,8300,8300,8300,8300,0
|
|
20241115,174800,4130191450,8300,8300,8300,8300,0
|
|
20241115,174700,4130191450,8300,8300,8300,8300,0
|
|
20241115,174600,4130191450,8300,8300,8300,8300,0
|
|
20241115,174500,4130191450,8300,8300,8300,8300,0
|
|
20241115,174400,4130191450,8300,8300,8300,8300,0
|
|
20241115,174300,4130191450,8300,8300,8300,8300,0
|
|
20241115,174200,4130191450,8300,8300,8300,8300,0
|
|
20241115,174100,4130191450,8300,8300,8300,8300,0
|
|
20241115,174000,4130191450,8300,8300,8300,8300,0
|
|
20241115,173900,4130191450,8300,8300,8300,8300,0
|
|
20241115,173800,4130191450,8300,8300,8300,8300,0
|
|
20241115,173700,4130191450,8300,8300,8300,8300,0
|
|
20241115,173600,4130191450,8300,8300,8300,8300,0
|
|
20241115,173500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,173400,4130191450,8300,8300,8300,8300,0
|
|
20241115,173300,4130191450,8300,8300,8300,8300,0
|
|
20241115,173200,4130191450,8300,8300,8300,8300,0
|
|
20241115,173100,4130191450,8300,8300,8300,8300,0
|
|
20241115,173000,4130191450,8300,8300,8300,8300,0
|
|
20241115,172900,4130191450,8300,8300,8300,8300,0
|
|
20241115,172800,4130191450,8300,8300,8300,8300,0
|
|
20241115,172700,4130191450,8300,8300,8300,8300,0
|
|
20241115,172600,4130191450,8300,8300,8300,8300,0
|
|
20241115,172500,4130191450,8300,8300,8300,8300,0
|
|
20241115,172400,4130191450,8300,8300,8300,8300,0
|
|
20241115,172300,4130191450,8300,8300,8300,8300,0
|
|
20241115,172200,4130191450,8300,8300,8300,8300,0
|
|
20241115,172100,4130191450,8300,8300,8300,8300,0
|
|
20241115,172000,4130191450,8300,8300,8300,8300,0
|
|
20241115,171900,4130191450,8300,8300,8300,8300,0
|
|
20241115,171800,4130191450,8300,8300,8300,8300,0
|
|
20241115,171700,4130191450,8300,8300,8300,8300,0
|
|
20241115,171600,4130191450,8300,8300,8300,8300,0
|
|
20241115,171500,4130191450,8300,8300,8300,8300,0
|
|
20241115,171400,4130191450,8300,8300,8300,8300,0
|
|
20241115,171300,4130191450,8300,8300,8300,8300,0
|
|
20241115,171200,4130191450,8300,8300,8300,8300,0
|
|
20241115,171100,4130191450,8300,8300,8300,8300,0
|
|
20241115,171000,4130191450,8300,8300,8300,8300,0
|
|
20241115,170900,4130191450,8300,8300,8300,8300,0
|
|
20241115,170800,4130191450,8300,8300,8300,8300,0
|
|
20241115,170700,4130191450,8300,8300,8300,8300,0
|
|
20241115,170600,4130191450,8300,8300,8300,8300,0
|
|
20241115,170500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,170400,4130191450,8300,8300,8300,8300,0
|
|
20241115,170300,4130191450,8300,8300,8300,8300,0
|
|
20241115,170200,4130191450,8300,8300,8300,8300,0
|
|
20241115,170100,4130191450,8300,8300,8300,8300,0
|
|
20241115,170000,4130191450,8300,8300,8300,8300,0
|
|
20241115,165900,4130191450,8300,8300,8300,8300,0
|
|
20241115,165800,4130191450,8300,8300,8300,8300,0
|
|
20241115,165700,4130191450,8300,8300,8300,8300,0
|
|
20241115,165600,4130191450,8300,8300,8300,8300,0
|
|
20241115,165500,4130191450,8300,8300,8300,8300,0
|
|
20241115,165400,4130191450,8300,8300,8300,8300,0
|
|
20241115,165300,4130191450,8300,8300,8300,8300,0
|
|
20241115,165200,4130191450,8300,8300,8300,8300,0
|
|
20241115,165100,4130191450,8300,8300,8300,8300,0
|
|
20241115,165000,4130191450,8300,8300,8300,8300,0
|
|
20241115,164900,4130191450,8300,8300,8300,8300,0
|
|
20241115,164800,4130191450,8300,8300,8300,8300,0
|
|
20241115,164700,4130191450,8300,8300,8300,8300,0
|
|
20241115,164600,4130191450,8300,8300,8300,8300,0
|
|
20241115,164500,4130191450,8300,8300,8300,8300,0
|
|
20241115,164400,4130191450,8300,8300,8300,8300,0
|
|
20241115,164300,4130191450,8300,8300,8300,8300,0
|
|
20241115,164200,4130191450,8300,8300,8300,8300,0
|
|
20241115,164100,4130191450,8300,8300,8300,8300,0
|
|
20241115,164000,4130191450,8300,8300,8300,8300,0
|
|
20241115,163900,4130191450,8300,8300,8300,8300,0
|
|
20241115,163800,4130191450,8300,8300,8300,8300,0
|
|
20241115,163700,4130191450,8300,8300,8300,8300,0
|
|
20241115,163600,4130191450,8300,8300,8300,8300,0
|
|
20241115,163500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,163400,4130191450,8300,8300,8300,8300,0
|
|
20241115,163300,4130191450,8300,8300,8300,8300,0
|
|
20241115,163200,4130191450,8300,8300,8300,8300,0
|
|
20241115,163100,4130191450,8300,8300,8300,8300,0
|
|
20241115,163000,4130191450,8300,8300,8300,8300,0
|
|
20241115,162900,4130191450,8300,8300,8300,8300,0
|
|
20241115,162800,4130191450,8300,8300,8300,8300,0
|
|
20241115,162700,4130191450,8300,8300,8300,8300,0
|
|
20241115,162600,4130191450,8300,8300,8300,8300,0
|
|
20241115,162500,4130191450,8300,8300,8300,8300,0
|
|
20241115,162400,4130191450,8300,8300,8300,8300,0
|
|
20241115,162300,4130191450,8300,8300,8300,8300,0
|
|
20241115,162200,4130191450,8300,8300,8300,8300,0
|
|
20241115,162100,4130191450,8300,8300,8300,8300,0
|
|
20241115,162000,4130191450,8300,8300,8300,8300,0
|
|
20241115,161900,4130191450,8300,8300,8300,8300,0
|
|
20241115,161800,4130191450,8300,8300,8300,8300,0
|
|
20241115,161700,4130191450,8300,8300,8300,8300,0
|
|
20241115,161600,4130191450,8300,8300,8300,8300,0
|
|
20241115,161500,4130191450,8300,8300,8300,8300,0
|
|
20241115,161400,4130191450,8300,8300,8300,8300,0
|
|
20241115,161300,4130191450,8300,8300,8300,8300,0
|
|
20241115,161200,4130191450,8300,8300,8300,8300,0
|
|
20241115,161100,4130191450,8300,8300,8300,8300,0
|
|
20241115,161000,4130191450,8300,8300,8300,8300,0
|
|
20241115,160900,4130191450,8300,8300,8300,8300,0
|
|
20241115,160800,4130191450,8300,8300,8300,8300,0
|
|
20241115,160700,4130191450,8300,8300,8300,8300,0
|
|
20241115,160600,4130191450,8300,8300,8300,8300,0
|
|
20241115,160500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,160400,4130191450,8300,8300,8300,8300,0
|
|
20241115,160300,4130191450,8300,8300,8300,8300,0
|
|
20241115,160200,4130191450,8300,8300,8300,8300,0
|
|
20241115,160100,4130191450,8300,8300,8300,8300,0
|
|
20241115,160000,4130191450,8300,8300,8300,8300,0
|
|
20241115,155900,4130191450,8300,8300,8300,8300,0
|
|
20241115,155800,4130191450,8300,8300,8300,8300,0
|
|
20241115,155700,4130191450,8300,8300,8300,8300,0
|
|
20241115,155600,4130191450,8300,8300,8300,8300,0
|
|
20241115,155500,4130191450,8300,8300,8300,8300,0
|
|
20241115,155400,4130191450,8300,8300,8300,8300,0
|
|
20241115,155300,4130191450,8300,8300,8300,8300,0
|
|
20241115,155200,4130191450,8300,8300,8300,8300,0
|
|
20241115,155100,4130191450,8300,8300,8300,8300,0
|
|
20241115,155000,4130191450,8300,8300,8300,8300,0
|
|
20241115,154900,4130191450,8300,8300,8300,8300,0
|
|
20241115,154800,4130191450,8300,8300,8300,8300,0
|
|
20241115,154700,4130191450,8300,8300,8300,8300,0
|
|
20241115,154600,4130191450,8300,8300,8300,8300,0
|
|
20241115,154500,4130191450,8300,8300,8300,8300,0
|
|
20241115,154400,4130191450,8300,8300,8300,8300,0
|
|
20241115,154300,4130191450,8300,8300,8300,8300,0
|
|
20241115,154200,4130191450,8300,8300,8300,8300,0
|
|
20241115,154100,4130191450,8300,8300,8300,8300,0
|
|
20241115,154000,4130191450,8300,8300,8300,8300,0
|
|
20241115,153900,4130191450,8300,8300,8300,8300,0
|
|
20241115,153800,4130191450,8300,8300,8300,8300,0
|
|
20241115,153700,4130191450,8300,8300,8300,8300,0
|
|
20241115,153600,4130191450,8300,8300,8300,8300,0
|
|
20241115,153500,4130191450,8300,8300,8300,8300,15568
|
|
20241115,153400,4130191450,8300,8300,8300,8300,0
|
|
20241115,153300,4130191450,8300,8300,8300,8300,0
|
|
20241115,153200,4130191450,8300,8300,8300,8300,0
|
|
20241115,153100,4130191450,8300,8300,8300,8300,0
|
|
20241115,153000,4130191450,8300,8300,8300,8300,15568
|
|
20241115,152900,4000977050,8350,8350,8350,8350,0
|
|
20241115,152800,4000977050,8350,8350,8350,8350,0
|
|
20241115,152700,4000977050,8350,8350,8350,8350,0
|
|
20241115,152600,4000977050,8350,8350,8350,8350,0
|
|
20241115,152500,4000977050,8350,8350,8350,8350,0
|
|
20241115,152400,4000977050,8350,8350,8350,8350,0
|
|
20241115,152300,4000977050,8350,8350,8350,8350,0
|
|
20241115,152200,4000977050,8350,8350,8350,8350,0
|
|
20241115,152100,4000977050,8350,8350,8350,8350,0
|
|
20241115,152000,4000977050,8350,8350,8350,8350,0
|
|
20241115,151900,4000977050,8350,8340,8350,8330,3204
|
|
20241115,151800,3974263340,8330,8330,8340,8330,864
|
|
20241115,151700,3967061190,8340,8340,8340,8330,295
|
|
20241115,151600,3964601790,8330,8350,8350,8330,907
|
|
20241115,151500,3957037130,8350,8330,8350,8330,2404
|
|
20241115,151400,3936987050,8340,8340,8340,8330,529
|
|
20241115,151300,3932576150,8340,8330,8350,8330,1746
|
|
20241115,151200,3918022640,8340,8330,8350,8330,84
|
|
20241115,151100,3917322580,8330,8340,8350,8330,1970
|
|
20241115,151000,3900892780,8340,8340,8350,8340,253
|
|
20241115,150900,3898782350,8340,8340,8340,8340,180
|
|
20241115,150800,3897281150,8340,8350,8350,8340,526
|
|
20241115,150700,3892889060,8360,8360,8370,8360,355
|
|
20241115,150600,3889918020,8360,8360,8360,8360,155
|
|
20241115,150500,3888622220,8360,8350,8360,8350,2184
|
|
20241115,150400,3870375800,8350,8340,8370,8340,6292
|
|
20241115,150300,3817796040,8330,8350,8350,8330,563
|
|
20241115,150200,3813099890,8350,8330,8350,8330,3784
|
|
20241115,150100,3781564770,8330,8330,8330,8320,576
|
|
20241115,150000,3776766910,8330,8320,8330,8320,401
|
|
20241115,145900,3773428450,8320,8330,8330,8320,414
|
|
20241115,145800,3769983900,8330,8320,8330,8320,667
|
|
20241115,145700,3764431850,8330,8340,8340,8330,231
|
|
20241115,145600,3762507610,8340,8340,8340,8340,580
|
|
20241115,145500,3757670410,8330,8340,8340,8330,2626
|
|
20241115,145400,3735794010,8340,8330,8340,8330,432
|
|
20241115,145300,3732191450,8330,8340,8340,8330,1008
|
|
20241115,145200,3723794290,8340,8310,8340,8310,1792
|
|
20241115,145100,3708871290,8310,8320,8320,8310,2708
|
|
20241115,145000,3686352280,8330,8330,8330,8330,74
|
|
20241115,144900,3685735860,8330,8330,8330,8330,280
|
|
20241115,144800,3683403460,8330,8320,8330,8320,1497
|
|
20241115,144700,3670945690,8330,8320,8330,8320,150
|
|
20241115,144600,3669696690,8330,8330,8330,8330,5
|
|
20241115,144500,3669655040,8330,8330,8330,8330,124
|
|
20241115,144400,3668622120,8330,8330,8330,8320,2345
|
|
20241115,144300,3649098810,8340,8340,8340,8330,582
|
|
20241115,144200,3644245030,8350,8360,8360,8350,1285
|
|
20241115,144100,3633504950,8360,8350,8360,8350,56
|
|
20241115,144000,3633037320,8350,8370,8370,8350,737
|
|
20241115,143900,3626878310,8370,8370,8370,8360,466
|
|
20241115,143800,3622982010,8370,8370,8370,8360,652
|
|
20241115,143700,3617524850,8370,8370,8370,8360,262
|
|
20241115,143600,3615333110,8360,8360,8360,8360,1183
|
|
20241115,143500,3605443230,8360,8350,8360,8350,923
|
|
20241115,143400,3597735590,8350,8350,8350,8350,275
|
|
20241115,143300,3595439340,8350,8350,8350,8350,353
|
|
20241115,143200,3592491790,8350,8350,8350,8350,126
|
|
20241115,143100,3591439690,8350,8350,8350,8350,263
|
|
20241115,143000,3589243640,8350,8360,8360,8350,390
|
|
20241115,142900,3585986270,8350,8350,8350,8350,495
|
|
20241115,142800,3581853020,8350,8340,8350,8340,701
|
|
20241115,142700,3576005100,8330,8330,8330,8330,0
|
|
20241115,142600,3576005100,8330,8330,8340,8330,490
|
|
20241115,142500,3571921710,8330,8330,8330,8320,1423
|
|
20241115,142400,3560074120,8330,8340,8340,8330,587
|
|
20241115,142300,3555180780,8340,8340,8340,8340,15
|
|
20241115,142200,3555055680,8340,8340,8340,8330,358
|
|
20241115,142100,3552071400,8330,8330,8350,8330,6894
|
|
20241115,142000,3494526010,8340,8330,8340,8330,481
|
|
20241115,141900,3490514680,8330,8340,8340,8330,274
|
|
20241115,141800,3488229780,8350,8350,8350,8350,292
|
|
20241115,141700,3485791580,8350,8360,8360,8350,55
|
|
20241115,141600,3485332170,8360,8360,8360,8360,7
|
|
20241115,141500,3485273650,8360,8340,8360,8340,769
|
|
20241115,141400,3478859600,8340,8340,8350,8340,1479
|
|
20241115,141300,3466519430,8350,8370,8370,8350,434
|
|
20241115,141200,3462891690,8370,8380,8390,8360,3575
|
|
20241115,141100,3432951100,8380,8360,8380,8360,461
|
|
20241115,141000,3429094720,8360,8350,8360,8340,1350
|
|
20241115,140900,3417814340,8360,8360,8360,8360,0
|
|
20241115,140800,3417814340,8360,8360,8360,8360,270
|
|
20241115,140700,3415557140,8360,8370,8370,8360,345
|
|
20241115,140600,3412670530,8380,8380,8380,8380,0
|
|
20241115,140500,3412670530,8380,8360,8380,8360,1414
|
|
20241115,140400,3400843980,8360,8360,8360,8350,448
|
|
20241115,140300,3397099820,8370,8340,8370,8340,3027
|
|
20241115,140200,3371824240,8340,8340,8340,8340,1469
|
|
20241115,140100,3359572780,8340,8340,8340,8340,26
|
|
20241115,140000,3359355940,8340,8340,8340,8340,501
|
|
20241115,135900,3355177600,8340,8330,8340,8330,569
|
|
20241115,135800,3350436620,8330,8340,8350,8330,664
|
|
20241115,135700,3344901900,8340,8340,8340,8340,217
|
|
20241115,135600,3343092120,8350,8340,8350,8340,1115
|
|
20241115,135500,3333792110,8340,8330,8340,8330,73
|
|
20241115,135400,3333183300,8340,8340,8340,8340,17
|
|
20241115,135300,3333041520,8340,8330,8340,8330,945
|
|
20241115,135200,3325168270,8330,8330,8330,8330,73
|
|
20241115,135100,3324560180,8330,8320,8330,8320,1071
|
|
20241115,135000,3315640260,8320,8320,8320,8320,123
|
|
20241115,134900,3314616900,8320,8310,8320,8310,154
|
|
20241115,134800,3313336400,8310,8310,8310,8310,0
|
|
20241115,134700,3313336400,8310,8300,8310,8300,616
|
|
20241115,134600,3308220190,8290,8290,8300,8290,254
|
|
20241115,134500,3306114480,8300,8300,8300,8290,326
|
|
20241115,134400,3303408690,8310,8310,8310,8310,0
|
|
20241115,134300,3303408690,8310,8310,8310,8310,14
|
|
20241115,134200,3303292350,8300,8300,8300,8300,0
|
|
20241115,134100,3303292350,8300,8300,8300,8300,157
|
|
20241115,134000,3301989250,8300,8290,8300,8290,136
|
|
20241115,133900,3300861650,8290,8280,8290,8280,156
|
|
20241115,133800,3299568810,8280,8290,8290,8280,116
|
|
20241115,133700,3298607270,8290,8290,8290,8290,5
|
|
20241115,133600,3298565820,8300,8290,8300,8290,217
|
|
20241115,133500,3296766240,8290,8300,8300,8290,791
|
|
20241115,133400,3290204710,8300,8300,8300,8300,4
|
|
20241115,133300,3290171510,8290,8290,8290,8290,65
|
|
20241115,133200,3289632660,8290,8290,8290,8290,338
|
|
20241115,133100,3286830640,8290,8290,8290,8280,71
|
|
20241115,133000,3286242060,8290,8280,8290,8280,270
|
|
20241115,132900,3284005970,8270,8270,8280,8270,608
|
|
20241115,132800,3278977160,8270,8260,8270,8260,570
|
|
20241115,132700,3274268920,8260,8260,8260,8260,462
|
|
20241115,132600,3270452800,8270,8270,8270,8270,174
|
|
20241115,132500,3269013820,8270,8270,8270,8270,83
|
|
20241115,132400,3268327410,8260,8270,8270,8260,1994
|
|
20241115,132300,3251855770,8260,8270,8300,8260,4337
|
|
20241115,132200,3215928770,8270,8270,8270,8270,188
|
|
20241115,132100,3214374010,8270,8250,8270,8250,1088
|
|
20241115,132000,3205376270,8250,8270,8270,8250,1461
|
|
20241115,131900,3193303150,8270,8260,8270,8260,971
|
|
20241115,131800,3185272990,8270,8270,8270,8260,137
|
|
20241115,131700,3184140490,8280,8280,8280,8270,419
|
|
20241115,131600,3180672620,8290,8310,8310,8290,2572
|
|
20241115,131500,3159328240,8310,8310,8310,8300,1232
|
|
20241115,131400,3149099430,8310,8310,8310,8310,10
|
|
20241115,131300,3149016330,8310,8310,8320,8310,629
|
|
20241115,131200,3143789300,8320,8330,8330,8320,248
|
|
20241115,131100,3141725780,8330,8340,8340,8330,291
|
|
20241115,131000,3139301740,8330,8340,8340,8330,471
|
|
20241115,130900,3135376250,8340,8330,8340,8330,897
|
|
20241115,130800,3127903980,8320,8310,8320,8310,1014
|
|
20241115,130700,3119467700,8320,8310,8320,8310,547
|
|
20241115,130600,3114921780,8320,8320,8320,8320,822
|
|
20241115,130500,3108082740,8320,8320,8320,8320,156
|
|
20241115,130400,3106784820,8320,8320,8320,8310,105
|
|
20241115,130300,3105912150,8310,8320,8320,8310,1717
|
|
20241115,130200,3091627380,8330,8330,8330,8330,202
|
|
20241115,130100,3089944720,8340,8350,8350,8340,295
|
|
20241115,130000,3087483690,8350,8360,8360,8350,1001
|
|
20241115,125900,3079124320,8360,8330,8360,8320,2929
|
|
20241115,125800,3054714060,8340,8330,8350,8330,2032
|
|
20241115,125700,3037777140,8330,8320,8330,8320,383
|
|
20241115,125600,3034587250,8330,8320,8330,8320,104
|
|
20241115,125500,3033721930,8330,8320,8330,8320,60
|
|
20241115,125400,3033222640,8330,8340,8340,8320,2259
|
|
20241115,125300,3014407640,8350,8340,8350,8340,409
|
|
20241115,125200,3010993570,8340,8340,8340,8330,227
|
|
20241115,125100,3009101040,8340,8320,8340,8310,1913
|
|
20241115,125000,2993187490,8330,8320,8340,8320,889
|
|
20241115,124900,2985779200,8320,8320,8330,8320,79
|
|
20241115,124800,2985121880,8320,8330,8330,8320,1096
|
|
20241115,124700,2975992720,8340,8350,8350,8340,1866
|
|
20241115,124600,2960425970,8340,8330,8360,8330,1109
|
|
20241115,124500,2951185460,8330,8320,8330,8320,143
|
|
20241115,124400,2949995510,8320,8330,8330,8320,1488
|
|
20241115,124300,2937601030,8330,8330,8330,8320,426
|
|
20241115,124200,2934055440,8330,8360,8360,8330,2025
|
|
20241115,124100,2917157640,8360,8370,8370,8360,776
|
|
20241115,124000,2910668180,8370,8370,8370,8350,1862
|
|
20241115,123900,2895100330,8370,8370,8370,8350,6218
|
|
20241115,123800,2843150330,8380,8370,8380,8360,3275
|
|
20241115,123700,2815727140,8360,8360,8370,8360,1549
|
|
20241115,123600,2802777490,8350,8350,8360,8350,3003
|
|
20241115,123500,2777701430,8350,8340,8350,8340,1784
|
|
20241115,123400,2762820970,8340,8350,8350,8330,2106
|
|
20241115,123300,2745270960,8350,8340,8350,8340,817
|
|
20241115,123200,2738456610,8340,8340,8340,8340,110
|
|
20241115,123100,2737539210,8340,8340,8350,8340,2688
|
|
20241115,123000,2715109070,8330,8320,8330,8320,1472
|
|
20241115,122900,2702853060,8330,8330,8330,8320,2965
|
|
20241115,122800,2678162520,8330,8320,8330,8320,997
|
|
20241115,122700,2669867470,8320,8320,8320,8320,111
|
|
20241115,122600,2668943950,8330,8340,8340,8310,1069
|
|
20241115,122500,2660039230,8330,8300,8330,8290,3568
|
|
20241115,122400,2630388560,8290,8260,8290,8260,1422
|
|
20241115,122300,2618618870,8260,8260,8260,8260,468
|
|
20241115,122200,2614753190,8260,8260,8260,8260,479
|
|
20241115,122100,2610796650,8250,8260,8260,8250,75
|
|
20241115,122000,2610177240,8260,8250,8260,8250,366
|
|
20241115,121900,2607157080,8250,8250,8250,8250,100
|
|
20241115,121800,2606332080,8260,8260,8260,8260,66
|
|
20241115,121700,2605786920,8260,8260,8260,8260,671
|
|
20241115,121600,2600244460,8260,8260,8260,8260,137
|
|
20241115,121500,2599112840,8260,8240,8260,8230,5622
|
|
20241115,121400,2552809110,8240,8240,8240,8240,65
|
|
20241115,121300,2552273510,8230,8230,8230,8230,0
|
|
20241115,121200,2552273510,8230,8210,8240,8210,1629
|
|
20241115,121100,2538882790,8210,8220,8220,8200,362
|
|
20241115,121000,2535912500,8210,8220,8220,8210,1280
|
|
20241115,120900,2525397180,8220,8210,8220,8210,56
|
|
20241115,120800,2524937260,8220,8240,8240,8220,1465
|
|
20241115,120700,2512881710,8240,8230,8240,8230,190
|
|
20241115,120600,2511317670,8230,8230,8230,8230,64
|
|
20241115,120500,2510790950,8230,8230,8230,8220,105
|
|
20241115,120400,2509927180,8220,8190,8230,8190,2914
|
|
20241115,120300,2486019010,8190,8180,8190,8180,1866
|
|
20241115,120200,2470755100,8180,8200,8200,8170,19374
|
|
20241115,120100,2312118270,8200,8200,8200,8190,812
|
|
20241115,120000,2305460130,8200,8200,8200,8190,52
|
|
20241115,115900,2305034030,8200,8200,8200,8200,86
|
|
20241115,115800,2304328830,8200,8200,8210,8200,2439
|
|
20241115,115700,2284328370,8200,8200,8210,8200,987
|
|
20241115,115600,2276225770,8200,8210,8210,8190,4922
|
|
20241115,115500,2235885620,8220,8230,8230,8220,75
|
|
20241115,115400,2235268470,8230,8230,8230,8220,1083
|
|
20241115,115300,2226363120,8240,8240,8240,8240,95
|
|
20241115,115200,2225580320,8240,8240,8250,8240,336
|
|
20241115,115100,2222811030,8250,8250,8250,8250,108
|
|
20241115,115000,2221920030,8250,8250,8250,8250,164
|
|
20241115,114900,2220567030,8250,8250,8250,8250,65
|
|
20241115,114800,2220030780,8250,8230,8260,8230,2244
|
|
20241115,114700,2201529870,8230,8220,8230,8220,80
|
|
20241115,114600,2200871620,8230,8220,8230,8220,153
|
|
20241115,114500,2199613250,8230,8230,8230,8220,336
|
|
20241115,114400,2196850570,8220,8220,8220,8220,127
|
|
20241115,114300,2195806630,8230,8240,8240,8230,581
|
|
20241115,114200,2191021330,8250,8250,8260,8250,907
|
|
20241115,114100,2183537840,8260,8260,8260,8260,951
|
|
20241115,114000,2175682580,8270,8280,8280,8270,1353
|
|
20241115,113900,2164490750,8290,8290,8290,8290,752
|
|
20241115,113800,2158256670,8300,8290,8300,8290,309
|
|
20241115,113700,2155695010,8290,8280,8290,8280,401
|
|
20241115,113600,2152371320,8280,8280,8280,8280,239
|
|
20241115,113500,2150392400,8280,8260,8280,8260,1485
|
|
20241115,113400,2138112640,8260,8270,8270,8260,153
|
|
20241115,113300,2136847590,8270,8280,8290,8270,5503
|
|
20241115,113200,2091282810,8280,8280,8290,8280,19
|
|
20241115,113100,2091125470,8290,8290,8300,8290,1049
|
|
20241115,113000,2082429250,8300,8290,8300,8290,54
|
|
20241115,112900,2081981200,8300,8290,8300,8290,275
|
|
20241115,112800,2079701350,8290,8290,8300,8280,1520
|
|
20241115,112700,2067100680,8290,8270,8300,8270,1698
|
|
20241115,112600,2053036980,8270,8260,8270,8260,747
|
|
20241115,112500,2046866550,8270,8260,8280,8260,7038
|
|
20241115,112400,1988699440,8250,8250,8260,8250,174
|
|
20241115,112300,1987263900,8260,8250,8260,8250,420
|
|
20241115,112200,1983794710,8260,8240,8260,8240,1009
|
|
20241115,112100,1975470150,8240,8240,8250,8240,317
|
|
20241115,112000,1972858040,8250,8250,8250,8250,764
|
|
20241115,111900,1966555040,8240,8260,8260,8230,316
|
|
20241115,111800,1963950950,8250,8240,8250,8240,677
|
|
20241115,111700,1958371980,8230,8230,8230,8230,100
|
|
20241115,111600,1957548980,8230,8240,8240,8230,13
|
|
20241115,111500,1957441980,8240,8240,8240,8230,21
|
|
20241115,111400,1957268970,8240,8240,8240,8240,11
|
|
20241115,111300,1957178330,8210,8230,8230,8210,200
|
|
20241115,111200,1955534450,8240,8230,8240,8230,500
|
|
20241115,111100,1951416450,8230,8230,8230,8230,799
|
|
20241115,111000,1944840680,8240,8250,8250,8230,385
|
|
20241115,110900,1941668960,8260,8210,8260,8210,3738
|
|
20241115,110800,1910857360,8210,8210,8210,8200,314
|
|
20241115,110700,1908282530,8200,8210,8210,8200,367
|
|
20241115,110600,1905273110,8210,8200,8210,8200,1424
|
|
20241115,110500,1893595670,8210,8210,8210,8210,2
|
|
20241115,110400,1893579250,8210,8200,8210,8200,317
|
|
20241115,110300,1890978690,8200,8200,8200,8190,705
|
|
20241115,110200,1885202690,8190,8200,8200,8180,2847
|
|
20241115,110100,1861884630,8220,8260,8260,8210,2520
|
|
20241115,110000,1841163080,8250,8240,8270,8240,577
|
|
20241115,105900,1836402170,8240,8250,8250,8230,1401
|
|
20241115,105800,1824856350,8250,8240,8250,8240,174
|
|
20241115,105700,1823422560,8240,8260,8270,8240,724
|
|
20241115,105600,1817452140,8270,8250,8270,8250,304
|
|
20241115,105500,1814944090,8250,8250,8260,8250,357
|
|
20241115,105400,1811998250,8260,8260,8300,8240,2121
|
|
20241115,105300,1794468100,8270,8240,8270,8230,1185
|
|
20241115,105200,1784701620,8250,8280,8280,8250,797
|
|
20241115,105100,1778115650,8290,8300,8300,8290,405
|
|
20241115,105000,1774758100,8300,8320,8320,8300,869
|
|
20241115,104900,1767535350,8320,8290,8320,8290,5267
|
|
20241115,104800,1723841390,8290,8260,8290,8260,2396
|
|
20241115,104700,1704024890,8260,8260,8270,8250,2678
|
|
20241115,104600,1681901820,8270,8290,8290,8270,6557
|
|
20241115,104500,1627609900,8300,8290,8300,8290,672
|
|
20241115,104400,1622038740,8290,8280,8300,8280,969
|
|
20241115,104300,1614007080,8280,8260,8280,8260,4330
|
|
20241115,104200,1578184810,8260,8270,8280,8250,1737
|
|
20241115,104100,1563837530,8260,8280,8280,8260,88
|
|
20241115,104000,1563110580,8260,8260,8260,8240,1092
|
|
20241115,103900,1554094970,8240,8250,8280,8240,2634
|
|
20241115,103800,1532353840,8250,8250,8250,8250,1
|
|
20241115,103700,1532345590,8230,8240,8250,8230,1314
|
|
20241115,103600,1521520090,8240,8250,8250,8240,16
|
|
20241115,103500,1521388210,8240,8290,8290,8240,3221
|
|
20241115,103400,1494776160,8290,8260,8290,8260,4157
|
|
20241115,103300,1460396900,8260,8230,8260,8220,4654
|
|
20241115,103200,1422066470,8220,8220,8220,8220,523
|
|
20241115,103100,1417767410,8220,8180,8220,8180,4537
|
|
20241115,103000,1380576940,8180,8180,8190,8180,115
|
|
20241115,102900,1379636160,8180,8180,8190,8180,560
|
|
20241115,102800,1375054830,8180,8180,8180,8170,14
|
|
20241115,102700,1374940420,8180,8190,8190,8180,434
|
|
20241115,102600,1371390130,8190,8200,8200,8190,1505
|
|
20241115,102500,1359064060,8200,8180,8210,8180,3662
|
|
20241115,102400,1329060440,8190,8180,8190,8170,637
|
|
20241115,102300,1323848350,8190,8160,8200,8160,4330
|
|
20241115,102200,1288427780,8150,8130,8150,8130,369
|
|
20241115,102100,1285424040,8130,8130,8130,8120,392
|
|
20241115,102000,1282238580,8120,8110,8120,8110,1565
|
|
20241115,101900,1269533820,8110,8100,8110,8080,6602
|
|
20241115,101800,1216075650,8110,8110,8110,8100,358
|
|
20241115,101700,1213174680,8120,8110,8130,8100,810
|
|
20241115,101600,1206607360,8130,8110,8130,8110,2316
|
|
20241115,101500,1187805260,8110,8120,8120,8110,829
|
|
20241115,101400,1181081680,8120,8110,8120,8110,466
|
|
20241115,101300,1177299610,8120,8120,8130,8110,3958
|
|
20241115,101200,1145190480,8120,8110,8120,8110,666
|
|
20241115,101100,1139783210,8120,8130,8130,8120,2875
|
|
20241115,101000,1116429820,8130,8140,8150,8130,1344
|
|
20241115,100900,1105495190,8150,8140,8150,8130,1115
|
|
20241115,100800,1096413180,8140,8120,8150,8120,4051
|
|
20241115,100700,1063507900,8130,8130,8140,8120,2289
|
|
20241115,100600,1044898700,8140,8140,8140,8130,1688
|
|
20241115,100500,1031160460,8150,8150,8150,8140,115
|
|
20241115,100400,1030224240,8150,8170,8170,8150,3433
|
|
20241115,100300,1002230450,8170,8180,8180,8170,864
|
|
20241115,100200,995171230,8180,8170,8180,8160,607
|
|
20241115,100100,990212970,8170,8180,8180,8170,51
|
|
20241115,100000,989795980,8180,8180,8180,8160,97
|
|
20241115,095900,989003420,8180,8180,8180,8160,1158
|
|
20241115,095800,979542570,8180,8180,8180,8170,591
|
|
20241115,095700,974708680,8180,8200,8200,8180,580
|
|
20241115,095600,969961120,8190,8180,8190,8180,87
|
|
20241115,095500,969248690,8180,8190,8190,8180,500
|
|
20241115,095400,965154180,8190,8190,8190,8190,121
|
|
20241115,095300,964163190,8190,8200,8200,8180,267
|
|
20241115,095200,961975420,8200,8200,8210,8160,3491
|
|
20241115,095100,933388270,8200,8190,8200,8190,1168
|
|
20241115,095000,923821160,8190,8190,8200,8190,3249
|
|
20241115,094900,897210930,8190,8190,8190,8190,1721
|
|
20241115,094800,883115940,8190,8200,8200,8180,742
|
|
20241115,094700,877040990,8200,8160,8200,8160,3366
|
|
20241115,094600,849489250,8170,8170,8170,8170,211
|
|
20241115,094500,847765380,8170,8150,8180,8150,1723
|
|
20241115,094400,833696590,8150,8150,8150,8150,1171
|
|
20241115,094300,824152940,8150,8150,8150,8140,951
|
|
20241115,094200,816406470,8150,8180,8180,8140,1554
|
|
20241115,094100,803737830,8170,8150,8170,8150,906
|
|
20241115,094000,796339550,8150,8160,8160,8150,669
|
|
20241115,093900,790886670,8160,8150,8160,8150,830
|
|
20241115,093800,784121610,8160,8180,8180,8140,1921
|
|
20241115,093700,768459110,8180,8180,8190,8170,679
|
|
20241115,093600,762909790,8190,8190,8190,8180,701
|
|
20241115,093500,757172310,8210,8200,8230,8190,3019
|
|
20241115,093400,732387920,8200,8200,8200,8200,2
|
|
20241115,093300,732371520,8200,8160,8210,8160,1317
|
|
20241115,093200,721597310,8170,8200,8200,8160,3710
|
|
20241115,093100,691218060,8200,8200,8200,8200,619
|
|
20241115,093000,686142260,8210,8210,8210,8210,216
|
|
20241115,092900,684368900,8210,8200,8210,8200,1265
|
|
20241115,092800,673995610,8200,8210,8220,8200,2859
|
|
20241115,092700,650513440,8210,8190,8210,8190,290
|
|
20241115,092600,648135570,8200,8200,8200,8200,232
|
|
20241115,092500,646233170,8190,8230,8230,8190,1997
|
|
20241115,092400,629819680,8240,8230,8250,8230,682
|
|
20241115,092300,624200730,8240,8250,8250,8210,4120
|
|
20241115,092200,590311260,8250,8260,8260,8250,755
|
|
20241115,092100,584080880,8260,8230,8270,8230,1630
|
|
20241115,092000,570638630,8230,8210,8240,8210,3247
|
|
20241115,091900,543931560,8210,8170,8210,8170,2052
|
|
20241115,091800,527115090,8170,8200,8200,8170,1736
|
|
20241115,091700,512891650,8210,8180,8210,8180,3050
|
|
20241115,091600,487902470,8170,8180,8180,8170,889
|
|
20241115,091500,480630650,8190,8170,8190,8170,264
|
|
20241115,091400,478472140,8170,8170,8170,8160,746
|
|
20241115,091300,472380540,8170,8200,8200,8150,3015
|
|
20241115,091200,447745540,8190,8130,8190,8130,3217
|
|
20241115,091100,421476770,8130,8150,8160,8130,849
|
|
20241115,091000,414559830,8140,8170,8170,8140,2823
|
|
20241115,090900,391562270,8170,8180,8180,8150,2944
|
|
20241115,090800,367524780,8170,8190,8190,8150,2550
|
|
20241115,090700,346704150,8190,8160,8200,8160,4718
|
|
20241115,090600,308100520,8140,8140,8190,8140,3321
|
|
20241115,090500,280979700,8130,8120,8150,8110,5147
|
|
20241115,090400,239166880,8120,8130,8130,8100,3361
|
|
20241115,090300,211884300,8130,8200,8210,8130,5993
|
|
20241115,090200,162992030,8210,8170,8230,8160,3804
|
|
20241115,090100,131776860,8150,8160,8160,8140,731
|
|
20241115,090000,125813210,8160,8100,8200,8100,15284
|