665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,200200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,200100,3770047010,8450,8450,8450,8450,0
|
|
20241118,200000,3770047010,8450,8450,8450,8450,0
|
|
20241118,195900,3770047010,8450,8450,8450,8450,0
|
|
20241118,195800,3770047010,8450,8450,8450,8450,0
|
|
20241118,195700,3770047010,8450,8450,8450,8450,0
|
|
20241118,195600,3770047010,8450,8450,8450,8450,0
|
|
20241118,195500,3770047010,8450,8450,8450,8450,0
|
|
20241118,195400,3770047010,8450,8450,8450,8450,0
|
|
20241118,195300,3770047010,8450,8450,8450,8450,0
|
|
20241118,195200,3770047010,8450,8450,8450,8450,0
|
|
20241118,195100,3770047010,8450,8450,8450,8450,0
|
|
20241118,195000,3770047010,8450,8450,8450,8450,0
|
|
20241118,194900,3770047010,8450,8450,8450,8450,0
|
|
20241118,194800,3770047010,8450,8450,8450,8450,0
|
|
20241118,194700,3770047010,8450,8450,8450,8450,0
|
|
20241118,194600,3770047010,8450,8450,8450,8450,0
|
|
20241118,194500,3770047010,8450,8450,8450,8450,0
|
|
20241118,194400,3770047010,8450,8450,8450,8450,0
|
|
20241118,194300,3770047010,8450,8450,8450,8450,0
|
|
20241118,194200,3770047010,8450,8450,8450,8450,0
|
|
20241118,194100,3770047010,8450,8450,8450,8450,0
|
|
20241118,194000,3770047010,8450,8450,8450,8450,0
|
|
20241118,193900,3770047010,8450,8450,8450,8450,0
|
|
20241118,193800,3770047010,8450,8450,8450,8450,0
|
|
20241118,193700,3770047010,8450,8450,8450,8450,0
|
|
20241118,193600,3770047010,8450,8450,8450,8450,0
|
|
20241118,193500,3770047010,8450,8450,8450,8450,0
|
|
20241118,193400,3770047010,8450,8450,8450,8450,0
|
|
20241118,193300,3770047010,8450,8450,8450,8450,0
|
|
20241118,193200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,193100,3770047010,8450,8450,8450,8450,0
|
|
20241118,193000,3770047010,8450,8450,8450,8450,0
|
|
20241118,192900,3770047010,8450,8450,8450,8450,0
|
|
20241118,192800,3770047010,8450,8450,8450,8450,0
|
|
20241118,192700,3770047010,8450,8450,8450,8450,0
|
|
20241118,192600,3770047010,8450,8450,8450,8450,0
|
|
20241118,192500,3770047010,8450,8450,8450,8450,0
|
|
20241118,192400,3770047010,8450,8450,8450,8450,0
|
|
20241118,192300,3770047010,8450,8450,8450,8450,0
|
|
20241118,192200,3770047010,8450,8450,8450,8450,0
|
|
20241118,192100,3770047010,8450,8450,8450,8450,0
|
|
20241118,192000,3770047010,8450,8450,8450,8450,0
|
|
20241118,191900,3770047010,8450,8450,8450,8450,0
|
|
20241118,191800,3770047010,8450,8450,8450,8450,0
|
|
20241118,191700,3770047010,8450,8450,8450,8450,0
|
|
20241118,191600,3770047010,8450,8450,8450,8450,0
|
|
20241118,191500,3770047010,8450,8450,8450,8450,0
|
|
20241118,191400,3770047010,8450,8450,8450,8450,0
|
|
20241118,191300,3770047010,8450,8450,8450,8450,0
|
|
20241118,191200,3770047010,8450,8450,8450,8450,0
|
|
20241118,191100,3770047010,8450,8450,8450,8450,0
|
|
20241118,191000,3770047010,8450,8450,8450,8450,0
|
|
20241118,190900,3770047010,8450,8450,8450,8450,0
|
|
20241118,190800,3770047010,8450,8450,8450,8450,0
|
|
20241118,190700,3770047010,8450,8450,8450,8450,0
|
|
20241118,190600,3770047010,8450,8450,8450,8450,0
|
|
20241118,190500,3770047010,8450,8450,8450,8450,0
|
|
20241118,190400,3770047010,8450,8450,8450,8450,0
|
|
20241118,190300,3770047010,8450,8450,8450,8450,0
|
|
20241118,190200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,190100,3770047010,8450,8450,8450,8450,0
|
|
20241118,190000,3770047010,8450,8450,8450,8450,0
|
|
20241118,185900,3770047010,8450,8450,8450,8450,0
|
|
20241118,185800,3770047010,8450,8450,8450,8450,0
|
|
20241118,185700,3770047010,8450,8450,8450,8450,0
|
|
20241118,185600,3770047010,8450,8450,8450,8450,0
|
|
20241118,185500,3770047010,8450,8450,8450,8450,0
|
|
20241118,185400,3770047010,8450,8450,8450,8450,0
|
|
20241118,185300,3770047010,8450,8450,8450,8450,0
|
|
20241118,185200,3770047010,8450,8450,8450,8450,0
|
|
20241118,185100,3770047010,8450,8450,8450,8450,0
|
|
20241118,185000,3770047010,8450,8450,8450,8450,0
|
|
20241118,184900,3770047010,8450,8450,8450,8450,0
|
|
20241118,184800,3770047010,8450,8450,8450,8450,0
|
|
20241118,184700,3770047010,8450,8450,8450,8450,0
|
|
20241118,184600,3770047010,8450,8450,8450,8450,0
|
|
20241118,184500,3770047010,8450,8450,8450,8450,0
|
|
20241118,184400,3770047010,8450,8450,8450,8450,0
|
|
20241118,184300,3770047010,8450,8450,8450,8450,0
|
|
20241118,184200,3770047010,8450,8450,8450,8450,0
|
|
20241118,184100,3770047010,8450,8450,8450,8450,0
|
|
20241118,184000,3770047010,8450,8450,8450,8450,0
|
|
20241118,183900,3770047010,8450,8450,8450,8450,0
|
|
20241118,183800,3770047010,8450,8450,8450,8450,0
|
|
20241118,183700,3770047010,8450,8450,8450,8450,0
|
|
20241118,183600,3770047010,8450,8450,8450,8450,0
|
|
20241118,183500,3770047010,8450,8450,8450,8450,0
|
|
20241118,183400,3770047010,8450,8450,8450,8450,0
|
|
20241118,183300,3770047010,8450,8450,8450,8450,0
|
|
20241118,183200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,183100,3770047010,8450,8450,8450,8450,0
|
|
20241118,183000,3770047010,8450,8450,8450,8450,0
|
|
20241118,182900,3770047010,8450,8450,8450,8450,0
|
|
20241118,182800,3770047010,8450,8450,8450,8450,0
|
|
20241118,182700,3770047010,8450,8450,8450,8450,0
|
|
20241118,182600,3770047010,8450,8450,8450,8450,0
|
|
20241118,182500,3770047010,8450,8450,8450,8450,0
|
|
20241118,182400,3770047010,8450,8450,8450,8450,0
|
|
20241118,182300,3770047010,8450,8450,8450,8450,0
|
|
20241118,182200,3770047010,8450,8450,8450,8450,0
|
|
20241118,182100,3770047010,8450,8450,8450,8450,0
|
|
20241118,182000,3770047010,8450,8450,8450,8450,0
|
|
20241118,181900,3770047010,8450,8450,8450,8450,0
|
|
20241118,181800,3770047010,8450,8450,8450,8450,0
|
|
20241118,181700,3770047010,8450,8450,8450,8450,0
|
|
20241118,181600,3770047010,8450,8450,8450,8450,0
|
|
20241118,181500,3770047010,8450,8450,8450,8450,0
|
|
20241118,181400,3770047010,8450,8450,8450,8450,0
|
|
20241118,181300,3770047010,8450,8450,8450,8450,0
|
|
20241118,181200,3770047010,8450,8450,8450,8450,0
|
|
20241118,181100,3770047010,8450,8450,8450,8450,0
|
|
20241118,181000,3770047010,8450,8450,8450,8450,0
|
|
20241118,180900,3770047010,8450,8450,8450,8450,0
|
|
20241118,180800,3770047010,8450,8450,8450,8450,0
|
|
20241118,180700,3770047010,8450,8450,8450,8450,0
|
|
20241118,180600,3770047010,8450,8450,8450,8450,0
|
|
20241118,180500,3770047010,8450,8450,8450,8450,0
|
|
20241118,180400,3770047010,8450,8450,8450,8450,0
|
|
20241118,180300,3770047010,8450,8450,8450,8450,0
|
|
20241118,180200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,180100,3770047010,8450,8450,8450,8450,0
|
|
20241118,180000,3770047010,8450,8450,8450,8450,0
|
|
20241118,175900,3770047010,8450,8450,8450,8450,0
|
|
20241118,175800,3770047010,8450,8450,8450,8450,0
|
|
20241118,175700,3770047010,8450,8450,8450,8450,0
|
|
20241118,175600,3770047010,8450,8450,8450,8450,0
|
|
20241118,175500,3770047010,8450,8450,8450,8450,0
|
|
20241118,175400,3770047010,8450,8450,8450,8450,0
|
|
20241118,175300,3770047010,8450,8450,8450,8450,0
|
|
20241118,175200,3770047010,8450,8450,8450,8450,0
|
|
20241118,175100,3770047010,8450,8450,8450,8450,0
|
|
20241118,175000,3770047010,8450,8450,8450,8450,0
|
|
20241118,174900,3770047010,8450,8450,8450,8450,0
|
|
20241118,174800,3770047010,8450,8450,8450,8450,0
|
|
20241118,174700,3770047010,8450,8450,8450,8450,0
|
|
20241118,174600,3770047010,8450,8450,8450,8450,0
|
|
20241118,174500,3770047010,8450,8450,8450,8450,0
|
|
20241118,174400,3770047010,8450,8450,8450,8450,0
|
|
20241118,174300,3770047010,8450,8450,8450,8450,0
|
|
20241118,174200,3770047010,8450,8450,8450,8450,0
|
|
20241118,174100,3770047010,8450,8450,8450,8450,0
|
|
20241118,174000,3770047010,8450,8450,8450,8450,0
|
|
20241118,173900,3770047010,8450,8450,8450,8450,0
|
|
20241118,173800,3770047010,8450,8450,8450,8450,0
|
|
20241118,173700,3770047010,8450,8450,8450,8450,0
|
|
20241118,173600,3770047010,8450,8450,8450,8450,0
|
|
20241118,173500,3770047010,8450,8450,8450,8450,0
|
|
20241118,173400,3770047010,8450,8450,8450,8450,0
|
|
20241118,173300,3770047010,8450,8450,8450,8450,0
|
|
20241118,173200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,173100,3770047010,8450,8450,8450,8450,0
|
|
20241118,173000,3770047010,8450,8450,8450,8450,0
|
|
20241118,172900,3770047010,8450,8450,8450,8450,0
|
|
20241118,172800,3770047010,8450,8450,8450,8450,0
|
|
20241118,172700,3770047010,8450,8450,8450,8450,0
|
|
20241118,172600,3770047010,8450,8450,8450,8450,0
|
|
20241118,172500,3770047010,8450,8450,8450,8450,0
|
|
20241118,172400,3770047010,8450,8450,8450,8450,0
|
|
20241118,172300,3770047010,8450,8450,8450,8450,0
|
|
20241118,172200,3770047010,8450,8450,8450,8450,0
|
|
20241118,172100,3770047010,8450,8450,8450,8450,0
|
|
20241118,172000,3770047010,8450,8450,8450,8450,0
|
|
20241118,171900,3770047010,8450,8450,8450,8450,0
|
|
20241118,171800,3770047010,8450,8450,8450,8450,0
|
|
20241118,171700,3770047010,8450,8450,8450,8450,0
|
|
20241118,171600,3770047010,8450,8450,8450,8450,0
|
|
20241118,171500,3770047010,8450,8450,8450,8450,0
|
|
20241118,171400,3770047010,8450,8450,8450,8450,0
|
|
20241118,171300,3770047010,8450,8450,8450,8450,0
|
|
20241118,171200,3770047010,8450,8450,8450,8450,0
|
|
20241118,171100,3770047010,8450,8450,8450,8450,0
|
|
20241118,171000,3770047010,8450,8450,8450,8450,0
|
|
20241118,170900,3770047010,8450,8450,8450,8450,0
|
|
20241118,170800,3770047010,8450,8450,8450,8450,0
|
|
20241118,170700,3770047010,8450,8450,8450,8450,0
|
|
20241118,170600,3770047010,8450,8450,8450,8450,0
|
|
20241118,170500,3770047010,8450,8450,8450,8450,0
|
|
20241118,170400,3770047010,8450,8450,8450,8450,0
|
|
20241118,170300,3770047010,8450,8450,8450,8450,0
|
|
20241118,170200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,170100,3770047010,8450,8450,8450,8450,0
|
|
20241118,170000,3770047010,8450,8450,8450,8450,0
|
|
20241118,165900,3770047010,8450,8450,8450,8450,0
|
|
20241118,165800,3770047010,8450,8450,8450,8450,0
|
|
20241118,165700,3770047010,8450,8450,8450,8450,0
|
|
20241118,165600,3770047010,8450,8450,8450,8450,0
|
|
20241118,165500,3770047010,8450,8450,8450,8450,0
|
|
20241118,165400,3770047010,8450,8450,8450,8450,0
|
|
20241118,165300,3770047010,8450,8450,8450,8450,0
|
|
20241118,165200,3770047010,8450,8450,8450,8450,0
|
|
20241118,165100,3770047010,8450,8450,8450,8450,0
|
|
20241118,165000,3770047010,8450,8450,8450,8450,0
|
|
20241118,164900,3770047010,8450,8450,8450,8450,0
|
|
20241118,164800,3770047010,8450,8450,8450,8450,0
|
|
20241118,164700,3770047010,8450,8450,8450,8450,0
|
|
20241118,164600,3770047010,8450,8450,8450,8450,0
|
|
20241118,164500,3770047010,8450,8450,8450,8450,0
|
|
20241118,164400,3770047010,8450,8450,8450,8450,0
|
|
20241118,164300,3770047010,8450,8450,8450,8450,0
|
|
20241118,164200,3770047010,8450,8450,8450,8450,0
|
|
20241118,164100,3770047010,8450,8450,8450,8450,0
|
|
20241118,164000,3770047010,8450,8450,8450,8450,0
|
|
20241118,163900,3770047010,8450,8450,8450,8450,0
|
|
20241118,163800,3770047010,8450,8450,8450,8450,0
|
|
20241118,163700,3770047010,8450,8450,8450,8450,0
|
|
20241118,163600,3770047010,8450,8450,8450,8450,0
|
|
20241118,163500,3770047010,8450,8450,8450,8450,0
|
|
20241118,163400,3770047010,8450,8450,8450,8450,0
|
|
20241118,163300,3770047010,8450,8450,8450,8450,0
|
|
20241118,163200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,163100,3770047010,8450,8450,8450,8450,0
|
|
20241118,163000,3770047010,8450,8450,8450,8450,0
|
|
20241118,162900,3770047010,8450,8450,8450,8450,0
|
|
20241118,162800,3770047010,8450,8450,8450,8450,0
|
|
20241118,162700,3770047010,8450,8450,8450,8450,0
|
|
20241118,162600,3770047010,8450,8450,8450,8450,0
|
|
20241118,162500,3770047010,8450,8450,8450,8450,0
|
|
20241118,162400,3770047010,8450,8450,8450,8450,0
|
|
20241118,162300,3770047010,8450,8450,8450,8450,0
|
|
20241118,162200,3770047010,8450,8450,8450,8450,0
|
|
20241118,162100,3770047010,8450,8450,8450,8450,0
|
|
20241118,162000,3770047010,8450,8450,8450,8450,0
|
|
20241118,161900,3770047010,8450,8450,8450,8450,0
|
|
20241118,161800,3770047010,8450,8450,8450,8450,0
|
|
20241118,161700,3770047010,8450,8450,8450,8450,0
|
|
20241118,161600,3770047010,8450,8450,8450,8450,0
|
|
20241118,161500,3770047010,8450,8450,8450,8450,0
|
|
20241118,161400,3770047010,8450,8450,8450,8450,0
|
|
20241118,161300,3770047010,8450,8450,8450,8450,0
|
|
20241118,161200,3770047010,8450,8450,8450,8450,0
|
|
20241118,161100,3770047010,8450,8450,8450,8450,0
|
|
20241118,161000,3770047010,8450,8450,8450,8450,0
|
|
20241118,160900,3770047010,8450,8450,8450,8450,0
|
|
20241118,160800,3770047010,8450,8450,8450,8450,0
|
|
20241118,160700,3770047010,8450,8450,8450,8450,0
|
|
20241118,160600,3770047010,8450,8450,8450,8450,0
|
|
20241118,160500,3770047010,8450,8450,8450,8450,0
|
|
20241118,160400,3770047010,8450,8450,8450,8450,0
|
|
20241118,160300,3770047010,8450,8450,8450,8450,0
|
|
20241118,160200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,160100,3770047010,8450,8450,8450,8450,0
|
|
20241118,160000,3770047010,8450,8450,8450,8450,0
|
|
20241118,155900,3770047010,8450,8450,8450,8450,0
|
|
20241118,155800,3770047010,8450,8450,8450,8450,0
|
|
20241118,155700,3770047010,8450,8450,8450,8450,0
|
|
20241118,155600,3770047010,8450,8450,8450,8450,0
|
|
20241118,155500,3770047010,8450,8450,8450,8450,0
|
|
20241118,155400,3770047010,8450,8450,8450,8450,0
|
|
20241118,155300,3770047010,8450,8450,8450,8450,0
|
|
20241118,155200,3770047010,8450,8450,8450,8450,0
|
|
20241118,155100,3770047010,8450,8450,8450,8450,0
|
|
20241118,155000,3770047010,8450,8450,8450,8450,0
|
|
20241118,154900,3770047010,8450,8450,8450,8450,0
|
|
20241118,154800,3770047010,8450,8450,8450,8450,0
|
|
20241118,154700,3770047010,8450,8450,8450,8450,0
|
|
20241118,154600,3770047010,8450,8450,8450,8450,0
|
|
20241118,154500,3770047010,8450,8450,8450,8450,0
|
|
20241118,154400,3770047010,8450,8450,8450,8450,0
|
|
20241118,154300,3770047010,8450,8450,8450,8450,0
|
|
20241118,154200,3770047010,8450,8450,8450,8450,0
|
|
20241118,154100,3770047010,8450,8450,8450,8450,0
|
|
20241118,154000,3770047010,8450,8450,8450,8450,0
|
|
20241118,153900,3770047010,8450,8450,8450,8450,0
|
|
20241118,153800,3770047010,8450,8450,8450,8450,0
|
|
20241118,153700,3770047010,8450,8450,8450,8450,0
|
|
20241118,153600,3770047010,8450,8450,8450,8450,0
|
|
20241118,153500,3770047010,8450,8450,8450,8450,0
|
|
20241118,153400,3770047010,8450,8450,8450,8450,0
|
|
20241118,153300,3770047010,8450,8450,8450,8450,0
|
|
20241118,153200,3770047010,8450,8450,8450,8450,8118
|
|
20241118,153100,3770047010,8450,8450,8450,8450,0
|
|
20241118,153000,3770047010,8450,8450,8450,8450,8118
|
|
20241118,152900,3701449910,8450,8450,8450,8450,0
|
|
20241118,152800,3701449910,8450,8450,8450,8450,0
|
|
20241118,152700,3701449910,8450,8450,8450,8450,0
|
|
20241118,152600,3701449910,8450,8450,8450,8450,0
|
|
20241118,152500,3701449910,8450,8450,8450,8450,0
|
|
20241118,152400,3701449910,8450,8450,8450,8450,0
|
|
20241118,152300,3701449910,8450,8450,8450,8450,0
|
|
20241118,152200,3701449910,8450,8450,8450,8450,0
|
|
20241118,152100,3701449910,8450,8450,8450,8450,0
|
|
20241118,152000,3701449910,8450,8450,8450,8450,0
|
|
20241118,151900,3701449910,8450,8460,8460,8440,1212
|
|
20241118,151800,3691204390,8460,8460,8460,8450,1099
|
|
20241118,151700,3681911160,8460,8460,8460,8460,66
|
|
20241118,151600,3681352800,8460,8470,8470,8450,295
|
|
20241118,151500,3678858110,8470,8460,8470,8460,175
|
|
20241118,151400,3677376130,8470,8440,8470,8430,1581
|
|
20241118,151300,3664016110,8440,8440,8440,8430,138
|
|
20241118,151200,3662851890,8430,8440,8440,8430,350
|
|
20241118,151100,3659899880,8440,8430,8440,8420,843
|
|
20241118,151000,3652796670,8430,8430,8430,8420,304
|
|
20241118,150900,3650233960,8430,8430,8430,8430,130
|
|
20241118,150800,3649138060,8420,8430,8440,8420,226
|
|
20241118,150700,3647232870,8430,8440,8440,8430,632
|
|
20241118,150600,3641899840,8430,8440,8460,8430,239
|
|
20241118,150500,3639881020,8440,8430,8440,8430,232
|
|
20241118,150400,3637924810,8420,8420,8420,8420,2
|
|
20241118,150300,3637907970,8430,8430,8430,8420,1081
|
|
20241118,150200,3628796590,8430,8440,8440,8430,265
|
|
20241118,150100,3626560240,8440,8430,8440,8420,890
|
|
20241118,150000,3619056480,8440,8430,8440,8430,631
|
|
20241118,145900,3613737140,8430,8430,8430,8430,230
|
|
20241118,145800,3611798240,8430,8410,8440,8410,5683
|
|
20241118,145700,3563951490,8410,8420,8420,8410,409
|
|
20241118,145600,3560509970,8420,8430,8430,8420,212
|
|
20241118,145500,3558724580,8430,8430,8430,8420,365
|
|
20241118,145400,3555648310,8420,8420,8430,8420,445
|
|
20241118,145300,3551901400,8430,8420,8430,8420,118
|
|
20241118,145200,3550907830,8430,8420,8430,8420,1361
|
|
20241118,145100,3539435270,8430,8430,8430,8430,161
|
|
20241118,145000,3538078040,8430,8440,8440,8430,154
|
|
20241118,144900,3536778920,8440,8430,8440,8430,284
|
|
20241118,144800,3534383590,8440,8430,8440,8430,322
|
|
20241118,144700,3531669090,8440,8440,8440,8430,600
|
|
20241118,144600,3526610160,8440,8440,8440,8430,669
|
|
20241118,144500,3520964030,8450,8460,8460,8450,635
|
|
20241118,144400,3515598270,8460,8460,8460,8460,184
|
|
20241118,144300,3514041630,8460,8470,8470,8460,497
|
|
20241118,144200,3509836990,8470,8470,8470,8470,100
|
|
20241118,144100,3508989990,8480,8460,8480,8460,181
|
|
20241118,144000,3507457020,8460,8440,8460,8440,1671
|
|
20241118,143900,3493341820,8450,8450,8450,8450,8
|
|
20241118,143800,3493274220,8450,8450,8450,8450,202
|
|
20241118,143700,3491567320,8450,8450,8450,8450,170
|
|
20241118,143600,3490130820,8450,8450,8450,8440,264
|
|
20241118,143500,3487900320,8440,8440,8450,8440,225
|
|
20241118,143400,3486001310,8450,8440,8450,8440,11
|
|
20241118,143300,3485908460,8440,8450,8450,8440,231
|
|
20241118,143200,3483957550,8450,8430,8450,8430,396
|
|
20241118,143100,3480615620,8430,8410,8430,8410,1442
|
|
20241118,143000,3468474030,8410,8420,8420,8410,692
|
|
20241118,142900,3462653840,8420,8420,8420,8420,2
|
|
20241118,142800,3462637000,8410,8410,8410,8410,100
|
|
20241118,142700,3461796000,8410,8410,8420,8410,415
|
|
20241118,142600,3458304860,8410,8420,8420,8410,30
|
|
20241118,142500,3458052420,8420,8420,8420,8420,51
|
|
20241118,142400,3457623000,8420,8390,8420,8390,1271
|
|
20241118,142300,3446946350,8390,8410,8410,8390,801
|
|
20241118,142200,3440221200,8400,8420,8420,8400,1007
|
|
20241118,142100,3431752840,8420,8420,8420,8420,235
|
|
20241118,142000,3429774140,8420,8420,8420,8420,85
|
|
20241118,141900,3429058440,8420,8430,8430,8410,250
|
|
20241118,141800,3426955160,8410,8410,8410,8410,0
|
|
20241118,141700,3426955160,8410,8410,8410,8410,0
|
|
20241118,141600,3426955160,8410,8400,8410,8400,1934
|
|
20241118,141500,3410706970,8390,8400,8400,8390,343
|
|
20241118,141400,3407829160,8400,8410,8410,8400,2400
|
|
20241118,141300,3387669140,8410,8410,8410,8410,1473
|
|
20241118,141200,3375281210,8410,8420,8420,8410,70
|
|
20241118,141100,3374692170,8420,8410,8420,8410,122
|
|
20241118,141000,3373665090,8410,8430,8440,8410,3231
|
|
20241118,140900,3346445230,8430,8440,8440,8430,78
|
|
20241118,140800,3345786920,8430,8440,8440,8430,180
|
|
20241118,140700,3344267880,8440,8450,8450,8440,402
|
|
20241118,140600,3340874600,8450,8440,8450,8440,370
|
|
20241118,140500,3337748110,8450,8440,8450,8440,560
|
|
20241118,140400,3333018590,8440,8440,8440,8440,11
|
|
20241118,140300,3332925750,8440,8440,8440,8440,0
|
|
20241118,140200,3332925750,8440,8430,8440,8430,1835
|
|
20241118,140100,3317455440,8430,8430,8430,8430,596
|
|
20241118,140000,3312431160,8430,8430,8430,8430,58
|
|
20241118,135900,3311942220,8440,8440,8440,8430,127
|
|
20241118,135800,3310870440,8440,8440,8440,8440,10
|
|
20241118,135700,3310786040,8440,8450,8450,8440,769
|
|
20241118,135600,3304295010,8450,8450,8450,8450,8
|
|
20241118,135500,3304227410,8450,8450,8450,8450,135
|
|
20241118,135400,3303086660,8440,8450,8450,8440,373
|
|
20241118,135300,3299937350,8430,8430,8430,8430,1097
|
|
20241118,135200,3290689640,8430,8440,8450,8430,399
|
|
20241118,135100,3287325400,8440,8470,8470,8440,5727
|
|
20241118,135000,3238831170,8470,8450,8470,8450,579
|
|
20241118,134900,3233933690,8450,8450,8450,8450,636
|
|
20241118,134800,3228559490,8450,8450,8450,8440,129
|
|
20241118,134700,3227469520,8440,8440,8440,8440,116
|
|
20241118,134600,3226490480,8440,8440,8440,8430,707
|
|
20241118,134500,3220523980,8440,8440,8440,8440,492
|
|
20241118,134400,3216371500,8440,8440,8440,8440,433
|
|
20241118,134300,3212716980,8440,8450,8450,8440,209
|
|
20241118,134200,3210951340,8450,8450,8450,8440,97
|
|
20241118,134100,3210131860,8430,8450,8450,8430,115
|
|
20241118,134000,3209161370,8460,8430,8460,8430,208
|
|
20241118,133900,3207407900,8420,8420,8420,8410,1145
|
|
20241118,133800,3197767050,8410,8420,8420,8410,77
|
|
20241118,133700,3197118890,8410,8420,8420,8410,98
|
|
20241118,133600,3196293780,8410,8420,8420,8410,193
|
|
20241118,133500,3194669270,8420,8420,8420,8420,281
|
|
20241118,133400,3192303250,8430,8420,8430,8420,84
|
|
20241118,133300,3191595180,8420,8420,8420,8420,191
|
|
20241118,133200,3189986960,8420,8430,8430,8420,430
|
|
20241118,133100,3186363110,8430,8430,8430,8430,17
|
|
20241118,133000,3186219800,8430,8440,8440,8430,1423
|
|
20241118,132900,3174213190,8460,8450,8460,8450,702
|
|
20241118,132800,3168280780,8450,8450,8450,8440,1575
|
|
20241118,132700,3154972660,8450,8450,8450,8450,594
|
|
20241118,132600,3149953360,8450,8450,8450,8450,1018
|
|
20241118,132500,3141351260,8450,8450,8450,8450,100
|
|
20241118,132400,3140506260,8450,8450,8450,8440,1077
|
|
20241118,132300,3131405620,8470,8450,8470,8450,588
|
|
20241118,132200,3126436020,8470,8430,8470,8430,955
|
|
20241118,132100,3118379160,8420,8420,8420,8410,818
|
|
20241118,132000,3111491650,8430,8400,8430,8400,2605
|
|
20241118,131900,3089589650,8400,8400,8400,8400,3724
|
|
20241118,131800,3058308050,8400,8410,8410,8400,133
|
|
20241118,131700,3057190000,8400,8420,8420,8400,528
|
|
20241118,131600,3052747000,8430,8430,8430,8430,125
|
|
20241118,131500,3051693250,8430,8430,8430,8420,136
|
|
20241118,131400,3050546820,8420,8420,8420,8420,34
|
|
20241118,131300,3050260540,8420,8420,8420,8420,59
|
|
20241118,131200,3049763760,8420,8420,8430,8420,271
|
|
20241118,131100,3047481290,8420,8420,8420,8420,0
|
|
20241118,131000,3047481290,8420,8420,8420,8420,14
|
|
20241118,130900,3047363410,8430,8410,8430,8410,864
|
|
20241118,130800,3040091540,8420,8420,8430,8410,1231
|
|
20241118,130700,3029728930,8430,8450,8450,8430,861
|
|
20241118,130600,3022469200,8450,8440,8450,8430,269
|
|
20241118,130500,3020196700,8450,8450,8450,8450,2
|
|
20241118,130400,3020179800,8450,8450,8450,8450,1226
|
|
20241118,130300,3009820100,8450,8430,8450,8430,218
|
|
20241118,130200,3007979480,8430,8440,8440,8430,27
|
|
20241118,130100,3007751820,8430,8440,8440,8430,198
|
|
20241118,130000,3006080750,8440,8440,8440,8440,53
|
|
20241118,125900,3005633430,8440,8440,8440,8440,436
|
|
20241118,125800,3001953590,8440,8440,8450,8440,729
|
|
20241118,125700,2995800730,8430,8430,8430,8430,908
|
|
20241118,125600,2988146290,8430,8450,8450,8430,16
|
|
20241118,125500,2988011370,8440,8410,8440,8410,475
|
|
20241118,125400,2984012650,8410,8410,8410,8410,35
|
|
20241118,125300,2983718300,8400,8410,8410,8400,478
|
|
20241118,125200,2979699620,8410,8440,8440,8400,1486
|
|
20241118,125100,2967196390,8440,8440,8440,8440,8
|
|
20241118,125000,2967128870,8440,8440,8440,8430,973
|
|
20241118,124900,2958917710,8430,8430,8430,8430,435
|
|
20241118,124800,2955250660,8430,8430,8430,8420,626
|
|
20241118,124700,2949974920,8430,8410,8430,8400,2253
|
|
20241118,124600,2931034150,8400,8420,8420,8400,1299
|
|
20241118,124500,2920110510,8420,8420,8420,8420,698
|
|
20241118,124400,2914233350,8430,8420,8430,8420,231
|
|
20241118,124300,2912287710,8430,8430,8430,8430,0
|
|
20241118,124200,2912287710,8430,8420,8430,8420,642
|
|
20241118,124100,2906880650,8430,8410,8430,8410,121
|
|
20241118,124000,2905862220,8410,8420,8420,8410,300
|
|
20241118,123900,2903337880,8410,8430,8430,8410,147
|
|
20241118,123800,2902099770,8420,8410,8420,8410,888
|
|
20241118,123700,2894622910,8420,8420,8420,8420,527
|
|
20241118,123600,2890185570,8420,8420,8420,8420,708
|
|
20241118,123500,2884224210,8420,8420,8420,8420,406
|
|
20241118,123400,2880805690,8420,8420,8420,8420,1
|
|
20241118,123300,2880797270,8420,8420,8430,8420,411
|
|
20241118,123200,2877333070,8420,8420,8420,8420,557
|
|
20241118,123100,2872643130,8430,8450,8450,8430,2155
|
|
20241118,123000,2854461840,8450,8450,8450,8450,460
|
|
20241118,122900,2850574840,8440,8450,8450,8440,110
|
|
20241118,122800,2849645440,8450,8450,8450,8450,81
|
|
20241118,122700,2848960990,8450,8450,8450,8450,42
|
|
20241118,122600,2848606090,8450,8450,8450,8450,251
|
|
20241118,122500,2846485140,8450,8450,8450,8450,117
|
|
20241118,122400,2845496490,8440,8440,8440,8440,226
|
|
20241118,122300,2843589050,8440,8460,8460,8440,1420
|
|
20241118,122200,2831590020,8480,8470,8480,8460,304
|
|
20241118,122100,2829014170,8470,8460,8470,8460,60
|
|
20241118,122000,2828506070,8470,8470,8470,8470,271
|
|
20241118,121900,2826210700,8470,8470,8470,8470,94
|
|
20241118,121800,2825414520,8460,8470,8470,8460,110
|
|
20241118,121700,2824483820,8470,8470,8470,8460,92
|
|
20241118,121600,2823704680,8460,8460,8460,8460,280
|
|
20241118,121500,2821335880,8460,8470,8470,8460,524
|
|
20241118,121400,2816902600,8470,8470,8470,8470,120
|
|
20241118,121300,2815886200,8470,8470,8470,8470,169
|
|
20241118,121200,2814454770,8460,8460,8460,8460,5
|
|
20241118,121100,2814412470,8460,8480,8480,8460,1028
|
|
20241118,121000,2805703390,8490,8480,8490,8480,30
|
|
20241118,120900,2805448850,8480,8500,8500,8480,7
|
|
20241118,120800,2805389450,8500,8510,8510,8500,172
|
|
20241118,120700,2803926690,8500,8500,8500,8500,1000
|
|
20241118,120600,2795426690,8500,8500,8500,8490,157
|
|
20241118,120500,2794093410,8500,8480,8500,8470,237
|
|
20241118,120400,2792081900,8480,8480,8480,8480,197
|
|
20241118,120300,2790411340,8480,8480,8480,8480,351
|
|
20241118,120200,2787434860,8480,8480,8480,8470,152
|
|
20241118,120100,2786145920,8470,8470,8470,8470,211
|
|
20241118,120000,2784358750,8480,8480,8480,8470,319
|
|
20241118,115900,2781655130,8480,8490,8490,8480,795
|
|
20241118,115800,2774912130,8480,8480,8480,8480,0
|
|
20241118,115700,2774912130,8480,8500,8510,8480,772
|
|
20241118,115600,2768356660,8500,8500,8500,8500,116
|
|
20241118,115500,2767370660,8500,8500,8500,8500,55
|
|
20241118,115400,2766903160,8500,8500,8500,8490,260
|
|
20241118,115300,2764694670,8500,8500,8500,8500,984
|
|
20241118,115200,2756330670,8500,8500,8500,8500,120
|
|
20241118,115100,2755310670,8500,8500,8500,8500,5
|
|
20241118,115000,2755268170,8500,8500,8500,8500,214
|
|
20241118,114900,2753449170,8510,8490,8510,8490,1565
|
|
20241118,114800,2740147840,8480,8490,8490,8480,164
|
|
20241118,114700,2738755550,8490,8470,8490,8470,739
|
|
20241118,114600,2732490510,8480,8470,8480,8470,169
|
|
20241118,114500,2731058380,8470,8470,8470,8470,2
|
|
20241118,114400,2731041440,8460,8490,8490,8460,396
|
|
20241118,114300,2727687300,8480,8470,8480,8450,242
|
|
20241118,114200,2725639000,8440,8450,8460,8440,1115
|
|
20241118,114100,2716217410,8450,8460,8460,8450,616
|
|
20241118,114000,2711011190,8470,8460,8470,8460,187
|
|
20241118,113900,2709428300,8460,8460,8460,8460,125
|
|
20241118,113800,2708370800,8460,8450,8460,8450,1407
|
|
20241118,113700,2696470930,8460,8460,8460,8450,74
|
|
20241118,113600,2695844950,8460,8460,8460,8460,207
|
|
20241118,113500,2694093730,8450,8440,8460,8430,1119
|
|
20241118,113400,2684641340,8460,8450,8460,8450,1784
|
|
20241118,113300,2669558240,8450,8470,8470,8450,214
|
|
20241118,113200,2667747140,8470,8470,8470,8470,88
|
|
20241118,113100,2667001780,8470,8470,8470,8470,201
|
|
20241118,113000,2665299310,8480,8440,8480,8410,10591
|
|
20241118,112900,2576013780,8440,8480,8480,8430,6134
|
|
20241118,112800,2524136870,8490,8490,8490,8490,0
|
|
20241118,112700,2524136870,8490,8490,8490,8490,141
|
|
20241118,112600,2522939780,8480,8480,8480,8480,150
|
|
20241118,112500,2521667780,8490,8490,8490,8470,2873
|
|
20241118,112400,2497307980,8490,8490,8490,8480,289
|
|
20241118,112300,2494854640,8480,8510,8510,8480,4906
|
|
20241118,112200,2453150240,8520,8520,8520,8520,105
|
|
20241118,112100,2452255640,8520,8530,8530,8510,260
|
|
20241118,112000,2450041420,8530,8540,8550,8520,722
|
|
20241118,111900,2443881040,8540,8520,8540,8510,2473
|
|
20241118,111800,2422803070,8520,8520,8520,8510,225
|
|
20241118,111700,2420886080,8520,8520,8520,8520,1
|
|
20241118,111600,2420877560,8510,8520,8520,8510,199
|
|
20241118,111500,2419183510,8520,8520,8520,8510,175
|
|
20241118,111400,2417693510,8510,8520,8520,8510,604
|
|
20241118,111300,2412547530,8520,8540,8540,8520,1856
|
|
20241118,111200,2396710660,8540,8550,8550,8540,372
|
|
20241118,111100,2393532530,8550,8560,8560,8540,418
|
|
20241118,111000,2389957470,8550,8560,8560,8550,8132
|
|
20241118,110900,2320428120,8560,8560,8560,8560,4425
|
|
20241118,110800,2282550120,8550,8550,8560,8540,728
|
|
20241118,110700,2276321950,8550,8520,8550,8520,1131
|
|
20241118,110600,2266673770,8510,8510,8520,8510,381
|
|
20241118,110500,2263428290,8510,8510,8510,8510,532
|
|
20241118,110400,2258900970,8510,8500,8510,8500,1679
|
|
20241118,110300,2244629030,8500,8510,8510,8500,315
|
|
20241118,110200,2241951290,8510,8510,8510,8510,96
|
|
20241118,110100,2241134330,8510,8500,8510,8500,31
|
|
20241118,110000,2240870720,8500,8500,8500,8500,96
|
|
20241118,105900,2240054720,8500,8500,8510,8500,125
|
|
20241118,105800,2238991460,8500,8500,8500,8500,35
|
|
20241118,105700,2238693960,8500,8510,8510,8500,657
|
|
20241118,105600,2233105140,8510,8500,8510,8500,1959
|
|
20241118,105500,2216450050,8500,8500,8500,8500,148
|
|
20241118,105400,2215192050,8500,8490,8500,8490,401
|
|
20241118,105300,2211786580,8500,8490,8500,8490,864
|
|
20241118,105200,2204449670,8490,8500,8510,8490,1004
|
|
20241118,105100,2195918940,8500,8480,8500,8480,1709
|
|
20241118,105000,2181399240,8480,8470,8480,8470,718
|
|
20241118,104900,2175315750,8470,8470,8480,8470,4
|
|
20241118,104800,2175281860,8470,8470,8470,8470,1200
|
|
20241118,104700,2165117860,8460,8480,8480,8460,1368
|
|
20241118,104600,2153531000,8480,8480,8490,8480,582
|
|
20241118,104500,2148595620,8480,8480,8490,8480,335
|
|
20241118,104400,2145753690,8490,8490,8490,8490,1
|
|
20241118,104300,2145745200,8480,8500,8500,8480,4657
|
|
20241118,104200,2106201840,8510,8510,8510,8510,67
|
|
20241118,104100,2105631670,8510,8500,8510,8500,441
|
|
20241118,104000,2101879470,8510,8500,8510,8500,49
|
|
20241118,103900,2101462950,8510,8510,8510,8500,168
|
|
20241118,103800,2100033970,8500,8500,8500,8500,67
|
|
20241118,103700,2099464470,8500,8510,8520,8500,2988
|
|
20241118,103600,2074063460,8510,8520,8520,8500,348
|
|
20241118,103500,2071102250,8510,8530,8530,8510,502
|
|
20241118,103400,2066828040,8530,8540,8540,8530,681
|
|
20241118,103300,2061013100,8550,8530,8560,8530,1028
|
|
20241118,103200,2052231600,8530,8520,8530,8520,614
|
|
20241118,103100,2046999770,8520,8500,8520,8500,1046
|
|
20241118,103000,2038102260,8510,8500,8510,8500,727
|
|
20241118,102900,2031920750,8500,8510,8510,8500,96
|
|
20241118,102800,2031104700,8510,8490,8510,8490,1403
|
|
20241118,102700,2019176030,8490,8490,8500,8490,263
|
|
20241118,102600,2016941250,8490,8520,8520,8490,2043
|
|
20241118,102500,1999558450,8520,8490,8520,8490,1511
|
|
20241118,102400,1986715350,8490,8490,8500,8490,353
|
|
20241118,102300,1983718300,8500,8500,8510,8490,322
|
|
20241118,102200,1980980280,8500,8510,8510,8500,38
|
|
20241118,102100,1980656990,8510,8520,8520,8510,230
|
|
20241118,102000,1978698770,8520,8520,8520,8510,634
|
|
20241118,101900,1973299530,8520,8520,8520,8520,95
|
|
20241118,101800,1972490130,8520,8520,8520,8520,10
|
|
20241118,101700,1972404930,8530,8520,8530,8520,472
|
|
20241118,101600,1968382190,8520,8520,8520,8510,44
|
|
20241118,101500,1968007560,8520,8500,8520,8500,872
|
|
20241118,101400,1960581440,8500,8510,8520,8500,1991
|
|
20241118,101300,1943647730,8510,8500,8510,8500,916
|
|
20241118,101200,1935858300,8500,8500,8510,8480,2347
|
|
20241118,101100,1915928180,8500,8490,8500,8480,1972
|
|
20241118,101000,1899186280,8490,8520,8520,8490,4043
|
|
20241118,100900,1864776100,8510,8540,8550,8510,3111
|
|
20241118,100800,1838248520,8540,8550,8550,8520,5725
|
|
20241118,100700,1789412650,8550,8560,8570,8550,1906
|
|
20241118,100600,1773097010,8570,8590,8600,8550,4728
|
|
20241118,100500,1732529860,8600,8580,8600,8580,1808
|
|
20241118,100400,1716994810,8580,8590,8600,8580,2453
|
|
20241118,100300,1695922400,8600,8590,8610,8580,2133
|
|
20241118,100200,1677590620,8600,8570,8600,8570,4549
|
|
20241118,100100,1638510140,8580,8540,8580,8540,1237
|
|
20241118,100000,1627931830,8540,8550,8560,8540,334
|
|
20241118,095900,1625075180,8550,8560,8560,8550,436
|
|
20241118,095800,1621345350,8550,8560,8580,8540,3066
|
|
20241118,095700,1595123630,8570,8550,8570,8550,1159
|
|
20241118,095600,1585196340,8550,8550,8560,8550,784
|
|
20241118,095500,1578493130,8550,8540,8560,8540,512
|
|
20241118,095400,1574115670,8550,8550,8560,8530,1601
|
|
20241118,095300,1560434800,8560,8570,8570,8550,2150
|
|
20241118,095200,1542038860,8570,8560,8570,8550,474
|
|
20241118,095100,1537984420,8560,8570,8580,8550,3229
|
|
20241118,095000,1510330170,8560,8550,8560,8550,764
|
|
20241118,094900,1503790390,8550,8560,8570,8550,1237
|
|
20241118,094800,1493201200,8550,8560,8570,8550,872
|
|
20241118,094700,1485736920,8560,8550,8560,8550,220
|
|
20241118,094600,1483855500,8540,8560,8560,8540,434
|
|
20241118,094500,1480145100,8560,8540,8560,8540,640
|
|
20241118,094400,1474672290,8540,8550,8560,8540,284
|
|
20241118,094300,1472244230,8550,8530,8550,8530,1033
|
|
20241118,094200,1463432520,8540,8570,8570,8530,2198
|
|
20241118,094100,1444654990,8570,8540,8570,8540,2341
|
|
20241118,094000,1424639890,8540,8550,8550,8540,289
|
|
20241118,093900,1422169140,8560,8550,8560,8550,268
|
|
20241118,093800,1419877630,8550,8560,8560,8550,913
|
|
20241118,093700,1412066770,8560,8550,8570,8550,168
|
|
20241118,093600,1410628630,8550,8540,8550,8540,407
|
|
20241118,093500,1407151990,8540,8540,8550,8540,1469
|
|
20241118,093400,1394601140,8540,8570,8580,8540,1902
|
|
20241118,093300,1378304220,8570,8590,8600,8570,2063
|
|
20241118,093200,1360590460,8590,8580,8590,8580,1530
|
|
20241118,093100,1347457630,8580,8550,8580,8540,957
|
|
20241118,093000,1339262150,8540,8540,8560,8540,676
|
|
20241118,092900,1333485250,8540,8520,8540,8510,658
|
|
20241118,092800,1327873910,8520,8490,8520,8490,1271
|
|
20241118,092700,1317064330,8490,8500,8510,8490,519
|
|
20241118,092600,1312652850,8480,8500,8500,8470,3345
|
|
20241118,092500,1284275310,8500,8520,8520,8470,9871
|
|
20241118,092400,1200482850,8500,8530,8550,8500,2997
|
|
20241118,092300,1174925820,8530,8520,8540,8510,566
|
|
20241118,092200,1170102170,8520,8570,8580,8520,4538
|
|
20241118,092100,1131357780,8580,8580,8590,8580,1960
|
|
20241118,092000,1114540780,8570,8600,8610,8570,3063
|
|
20241118,091900,1088211480,8600,8610,8630,8590,6949
|
|
20241118,091800,1028381610,8590,8580,8630,8550,10709
|
|
20241118,091700,936470220,8560,8520,8570,8510,5011
|
|
20241118,091600,893634780,8500,8490,8530,8490,5624
|
|
20241118,091500,845784270,8500,8490,8520,8490,3765
|
|
20241118,091400,813791220,8490,8510,8520,8480,13314
|
|
20241118,091300,700548370,8500,8480,8520,8470,6772
|
|
20241118,091200,642985610,8470,8490,8500,8460,3727
|
|
20241118,091100,611402750,8490,8380,8520,8370,14473
|
|
20241118,091000,489313800,8370,8310,8370,8310,11861
|
|
20241118,090900,390450550,8310,8320,8320,8280,6049
|
|
20241118,090800,340258490,8330,8290,8330,8280,5086
|
|
20241118,090700,298027960,8290,8250,8290,8250,4240
|
|
20241118,090600,262974790,8250,8250,8260,8250,844
|
|
20241118,090500,256009870,8250,8240,8250,8240,1483
|
|
20241118,090400,243778150,8240,8250,8250,8240,2130
|
|
20241118,090300,226221100,8240,8250,8270,8240,10181
|
|
20241118,090200,142072120,8270,8260,8270,8240,2750
|
|
20241118,090100,119351850,8250,8240,8250,8220,1270
|
|
20241118,090000,108883540,8260,8280,8290,8250,13153
|