667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,210300,66948117840,6300,6300,6300,6300,0
|
|
20241114,210200,66948117840,6300,6300,6300,6300,0
|
|
20241114,210100,66948117840,6300,6300,6300,6300,0
|
|
20241114,210000,66948117840,6300,6300,6300,6300,0
|
|
20241114,205900,66948117840,6300,6300,6300,6300,0
|
|
20241114,205800,66948117840,6300,6300,6300,6300,0
|
|
20241114,205700,66948117840,6300,6300,6300,6300,0
|
|
20241114,205600,66948117840,6300,6300,6300,6300,0
|
|
20241114,205500,66948117840,6300,6300,6300,6300,0
|
|
20241114,205400,66948117840,6300,6300,6300,6300,0
|
|
20241114,205300,66948117840,6300,6300,6300,6300,0
|
|
20241114,205200,66948117840,6300,6300,6300,6300,0
|
|
20241114,205100,66948117840,6300,6300,6300,6300,0
|
|
20241114,205000,66948117840,6300,6300,6300,6300,0
|
|
20241114,204900,66948117840,6300,6300,6300,6300,0
|
|
20241114,204800,66948117840,6300,6300,6300,6300,0
|
|
20241114,204700,66948117840,6300,6300,6300,6300,0
|
|
20241114,204600,66948117840,6300,6300,6300,6300,0
|
|
20241114,204500,66948117840,6300,6300,6300,6300,0
|
|
20241114,204400,66948117840,6300,6300,6300,6300,0
|
|
20241114,204300,66948117840,6300,6300,6300,6300,0
|
|
20241114,204200,66948117840,6300,6300,6300,6300,0
|
|
20241114,204100,66948117840,6300,6300,6300,6300,0
|
|
20241114,204000,66948117840,6300,6300,6300,6300,0
|
|
20241114,203900,66948117840,6300,6300,6300,6300,0
|
|
20241114,203800,66948117840,6300,6300,6300,6300,0
|
|
20241114,203700,66948117840,6300,6300,6300,6300,0
|
|
20241114,203600,66948117840,6300,6300,6300,6300,0
|
|
20241114,203500,66948117840,6300,6300,6300,6300,0
|
|
20241114,203400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,203300,66948117840,6300,6300,6300,6300,0
|
|
20241114,203200,66948117840,6300,6300,6300,6300,0
|
|
20241114,203100,66948117840,6300,6300,6300,6300,0
|
|
20241114,203000,66948117840,6300,6300,6300,6300,0
|
|
20241114,202900,66948117840,6300,6300,6300,6300,0
|
|
20241114,202800,66948117840,6300,6300,6300,6300,0
|
|
20241114,202700,66948117840,6300,6300,6300,6300,0
|
|
20241114,202600,66948117840,6300,6300,6300,6300,0
|
|
20241114,202500,66948117840,6300,6300,6300,6300,0
|
|
20241114,202400,66948117840,6300,6300,6300,6300,0
|
|
20241114,202300,66948117840,6300,6300,6300,6300,0
|
|
20241114,202200,66948117840,6300,6300,6300,6300,0
|
|
20241114,202100,66948117840,6300,6300,6300,6300,0
|
|
20241114,202000,66948117840,6300,6300,6300,6300,0
|
|
20241114,201900,66948117840,6300,6300,6300,6300,0
|
|
20241114,201800,66948117840,6300,6300,6300,6300,0
|
|
20241114,201700,66948117840,6300,6300,6300,6300,0
|
|
20241114,201600,66948117840,6300,6300,6300,6300,0
|
|
20241114,201500,66948117840,6300,6300,6300,6300,0
|
|
20241114,201400,66948117840,6300,6300,6300,6300,0
|
|
20241114,201300,66948117840,6300,6300,6300,6300,0
|
|
20241114,201200,66948117840,6300,6300,6300,6300,0
|
|
20241114,201100,66948117840,6300,6300,6300,6300,0
|
|
20241114,201000,66948117840,6300,6300,6300,6300,0
|
|
20241114,200900,66948117840,6300,6300,6300,6300,0
|
|
20241114,200800,66948117840,6300,6300,6300,6300,0
|
|
20241114,200700,66948117840,6300,6300,6300,6300,0
|
|
20241114,200600,66948117840,6300,6300,6300,6300,0
|
|
20241114,200500,66948117840,6300,6300,6300,6300,0
|
|
20241114,200400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,200300,66948117840,6300,6300,6300,6300,0
|
|
20241114,200200,66948117840,6300,6300,6300,6300,0
|
|
20241114,200100,66948117840,6300,6300,6300,6300,0
|
|
20241114,200000,66948117840,6300,6300,6300,6300,0
|
|
20241114,195900,66948117840,6300,6300,6300,6300,0
|
|
20241114,195800,66948117840,6300,6300,6300,6300,0
|
|
20241114,195700,66948117840,6300,6300,6300,6300,0
|
|
20241114,195600,66948117840,6300,6300,6300,6300,0
|
|
20241114,195500,66948117840,6300,6300,6300,6300,0
|
|
20241114,195400,66948117840,6300,6300,6300,6300,0
|
|
20241114,195300,66948117840,6300,6300,6300,6300,0
|
|
20241114,195200,66948117840,6300,6300,6300,6300,0
|
|
20241114,195100,66948117840,6300,6300,6300,6300,0
|
|
20241114,195000,66948117840,6300,6300,6300,6300,0
|
|
20241114,194900,66948117840,6300,6300,6300,6300,0
|
|
20241114,194800,66948117840,6300,6300,6300,6300,0
|
|
20241114,194700,66948117840,6300,6300,6300,6300,0
|
|
20241114,194600,66948117840,6300,6300,6300,6300,0
|
|
20241114,194500,66948117840,6300,6300,6300,6300,0
|
|
20241114,194400,66948117840,6300,6300,6300,6300,0
|
|
20241114,194300,66948117840,6300,6300,6300,6300,0
|
|
20241114,194200,66948117840,6300,6300,6300,6300,0
|
|
20241114,194100,66948117840,6300,6300,6300,6300,0
|
|
20241114,194000,66948117840,6300,6300,6300,6300,0
|
|
20241114,193900,66948117840,6300,6300,6300,6300,0
|
|
20241114,193800,66948117840,6300,6300,6300,6300,0
|
|
20241114,193700,66948117840,6300,6300,6300,6300,0
|
|
20241114,193600,66948117840,6300,6300,6300,6300,0
|
|
20241114,193500,66948117840,6300,6300,6300,6300,0
|
|
20241114,193400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,193300,66948117840,6300,6300,6300,6300,0
|
|
20241114,193200,66948117840,6300,6300,6300,6300,0
|
|
20241114,193100,66948117840,6300,6300,6300,6300,0
|
|
20241114,193000,66948117840,6300,6300,6300,6300,0
|
|
20241114,192900,66948117840,6300,6300,6300,6300,0
|
|
20241114,192800,66948117840,6300,6300,6300,6300,0
|
|
20241114,192700,66948117840,6300,6300,6300,6300,0
|
|
20241114,192600,66948117840,6300,6300,6300,6300,0
|
|
20241114,192500,66948117840,6300,6300,6300,6300,0
|
|
20241114,192400,66948117840,6300,6300,6300,6300,0
|
|
20241114,192300,66948117840,6300,6300,6300,6300,0
|
|
20241114,192200,66948117840,6300,6300,6300,6300,0
|
|
20241114,192100,66948117840,6300,6300,6300,6300,0
|
|
20241114,192000,66948117840,6300,6300,6300,6300,0
|
|
20241114,191900,66948117840,6300,6300,6300,6300,0
|
|
20241114,191800,66948117840,6300,6300,6300,6300,0
|
|
20241114,191700,66948117840,6300,6300,6300,6300,0
|
|
20241114,191600,66948117840,6300,6300,6300,6300,0
|
|
20241114,191500,66948117840,6300,6300,6300,6300,0
|
|
20241114,191400,66948117840,6300,6300,6300,6300,0
|
|
20241114,191300,66948117840,6300,6300,6300,6300,0
|
|
20241114,191200,66948117840,6300,6300,6300,6300,0
|
|
20241114,191100,66948117840,6300,6300,6300,6300,0
|
|
20241114,191000,66948117840,6300,6300,6300,6300,0
|
|
20241114,190900,66948117840,6300,6300,6300,6300,0
|
|
20241114,190800,66948117840,6300,6300,6300,6300,0
|
|
20241114,190700,66948117840,6300,6300,6300,6300,0
|
|
20241114,190600,66948117840,6300,6300,6300,6300,0
|
|
20241114,190500,66948117840,6300,6300,6300,6300,0
|
|
20241114,190400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,190300,66948117840,6300,6300,6300,6300,0
|
|
20241114,190200,66948117840,6300,6300,6300,6300,0
|
|
20241114,190100,66948117840,6300,6300,6300,6300,0
|
|
20241114,190000,66948117840,6300,6300,6300,6300,0
|
|
20241114,185900,66948117840,6300,6300,6300,6300,0
|
|
20241114,185800,66948117840,6300,6300,6300,6300,0
|
|
20241114,185700,66948117840,6300,6300,6300,6300,0
|
|
20241114,185600,66948117840,6300,6300,6300,6300,0
|
|
20241114,185500,66948117840,6300,6300,6300,6300,0
|
|
20241114,185400,66948117840,6300,6300,6300,6300,0
|
|
20241114,185300,66948117840,6300,6300,6300,6300,0
|
|
20241114,185200,66948117840,6300,6300,6300,6300,0
|
|
20241114,185100,66948117840,6300,6300,6300,6300,0
|
|
20241114,185000,66948117840,6300,6300,6300,6300,0
|
|
20241114,184900,66948117840,6300,6300,6300,6300,0
|
|
20241114,184800,66948117840,6300,6300,6300,6300,0
|
|
20241114,184700,66948117840,6300,6300,6300,6300,0
|
|
20241114,184600,66948117840,6300,6300,6300,6300,0
|
|
20241114,184500,66948117840,6300,6300,6300,6300,0
|
|
20241114,184400,66948117840,6300,6300,6300,6300,0
|
|
20241114,184300,66948117840,6300,6300,6300,6300,0
|
|
20241114,184200,66948117840,6300,6300,6300,6300,0
|
|
20241114,184100,66948117840,6300,6300,6300,6300,0
|
|
20241114,184000,66948117840,6300,6300,6300,6300,0
|
|
20241114,183900,66948117840,6300,6300,6300,6300,0
|
|
20241114,183800,66948117840,6300,6300,6300,6300,0
|
|
20241114,183700,66948117840,6300,6300,6300,6300,0
|
|
20241114,183600,66948117840,6300,6300,6300,6300,0
|
|
20241114,183500,66948117840,6300,6300,6300,6300,0
|
|
20241114,183400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,183300,66948117840,6300,6300,6300,6300,0
|
|
20241114,183200,66948117840,6300,6300,6300,6300,0
|
|
20241114,183100,66948117840,6300,6300,6300,6300,0
|
|
20241114,183000,66948117840,6300,6300,6300,6300,0
|
|
20241114,182900,66948117840,6300,6300,6300,6300,0
|
|
20241114,182800,66948117840,6300,6300,6300,6300,0
|
|
20241114,182700,66948117840,6300,6300,6300,6300,0
|
|
20241114,182600,66948117840,6300,6300,6300,6300,0
|
|
20241114,182500,66948117840,6300,6300,6300,6300,0
|
|
20241114,182400,66948117840,6300,6300,6300,6300,0
|
|
20241114,182300,66948117840,6300,6300,6300,6300,0
|
|
20241114,182200,66948117840,6300,6300,6300,6300,0
|
|
20241114,182100,66948117840,6300,6300,6300,6300,0
|
|
20241114,182000,66948117840,6300,6300,6300,6300,0
|
|
20241114,181900,66948117840,6300,6300,6300,6300,0
|
|
20241114,181800,66948117840,6300,6300,6300,6300,0
|
|
20241114,181700,66948117840,6300,6300,6300,6300,0
|
|
20241114,181600,66948117840,6300,6300,6300,6300,0
|
|
20241114,181500,66948117840,6300,6300,6300,6300,0
|
|
20241114,181400,66948117840,6300,6300,6300,6300,0
|
|
20241114,181300,66948117840,6300,6300,6300,6300,0
|
|
20241114,181200,66948117840,6300,6300,6300,6300,0
|
|
20241114,181100,66948117840,6300,6300,6300,6300,0
|
|
20241114,181000,66948117840,6300,6300,6300,6300,0
|
|
20241114,180900,66948117840,6300,6300,6300,6300,0
|
|
20241114,180800,66948117840,6300,6300,6300,6300,0
|
|
20241114,180700,66948117840,6300,6300,6300,6300,0
|
|
20241114,180600,66948117840,6300,6300,6300,6300,0
|
|
20241114,180500,66948117840,6300,6300,6300,6300,0
|
|
20241114,180400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,180300,66948117840,6300,6300,6300,6300,0
|
|
20241114,180200,66948117840,6300,6300,6300,6300,0
|
|
20241114,180100,66948117840,6300,6300,6300,6300,0
|
|
20241114,180000,66948117840,6300,6300,6300,6300,0
|
|
20241114,175900,66948117840,6300,6300,6300,6300,0
|
|
20241114,175800,66948117840,6300,6300,6300,6300,0
|
|
20241114,175700,66948117840,6300,6300,6300,6300,0
|
|
20241114,175600,66948117840,6300,6300,6300,6300,0
|
|
20241114,175500,66948117840,6300,6300,6300,6300,0
|
|
20241114,175400,66948117840,6300,6300,6300,6300,0
|
|
20241114,175300,66948117840,6300,6300,6300,6300,0
|
|
20241114,175200,66948117840,6300,6300,6300,6300,0
|
|
20241114,175100,66948117840,6300,6300,6300,6300,0
|
|
20241114,175000,66948117840,6300,6300,6300,6300,0
|
|
20241114,174900,66948117840,6300,6300,6300,6300,0
|
|
20241114,174800,66948117840,6300,6300,6300,6300,0
|
|
20241114,174700,66948117840,6300,6300,6300,6300,0
|
|
20241114,174600,66948117840,6300,6300,6300,6300,0
|
|
20241114,174500,66948117840,6300,6300,6300,6300,0
|
|
20241114,174400,66948117840,6300,6300,6300,6300,0
|
|
20241114,174300,66948117840,6300,6300,6300,6300,0
|
|
20241114,174200,66948117840,6300,6300,6300,6300,0
|
|
20241114,174100,66948117840,6300,6300,6300,6300,0
|
|
20241114,174000,66948117840,6300,6300,6300,6300,0
|
|
20241114,173900,66948117840,6300,6300,6300,6300,0
|
|
20241114,173800,66948117840,6300,6300,6300,6300,0
|
|
20241114,173700,66948117840,6300,6300,6300,6300,0
|
|
20241114,173600,66948117840,6300,6300,6300,6300,0
|
|
20241114,173500,66948117840,6300,6300,6300,6300,0
|
|
20241114,173400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,173300,66948117840,6300,6300,6300,6300,0
|
|
20241114,173200,66948117840,6300,6300,6300,6300,0
|
|
20241114,173100,66948117840,6300,6300,6300,6300,0
|
|
20241114,173000,66948117840,6300,6300,6300,6300,0
|
|
20241114,172900,66948117840,6300,6300,6300,6300,0
|
|
20241114,172800,66948117840,6300,6300,6300,6300,0
|
|
20241114,172700,66948117840,6300,6300,6300,6300,0
|
|
20241114,172600,66948117840,6300,6300,6300,6300,0
|
|
20241114,172500,66948117840,6300,6300,6300,6300,0
|
|
20241114,172400,66948117840,6300,6300,6300,6300,0
|
|
20241114,172300,66948117840,6300,6300,6300,6300,0
|
|
20241114,172200,66948117840,6300,6300,6300,6300,0
|
|
20241114,172100,66948117840,6300,6300,6300,6300,0
|
|
20241114,172000,66948117840,6300,6300,6300,6300,0
|
|
20241114,171900,66948117840,6300,6300,6300,6300,0
|
|
20241114,171800,66948117840,6300,6300,6300,6300,0
|
|
20241114,171700,66948117840,6300,6300,6300,6300,0
|
|
20241114,171600,66948117840,6300,6300,6300,6300,0
|
|
20241114,171500,66948117840,6300,6300,6300,6300,0
|
|
20241114,171400,66948117840,6300,6300,6300,6300,0
|
|
20241114,171300,66948117840,6300,6300,6300,6300,0
|
|
20241114,171200,66948117840,6300,6300,6300,6300,0
|
|
20241114,171100,66948117840,6300,6300,6300,6300,0
|
|
20241114,171000,66948117840,6300,6300,6300,6300,0
|
|
20241114,170900,66948117840,6300,6300,6300,6300,0
|
|
20241114,170800,66948117840,6300,6300,6300,6300,0
|
|
20241114,170700,66948117840,6300,6300,6300,6300,0
|
|
20241114,170600,66948117840,6300,6300,6300,6300,0
|
|
20241114,170500,66948117840,6300,6300,6300,6300,0
|
|
20241114,170400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,170300,66948117840,6300,6300,6300,6300,0
|
|
20241114,170200,66948117840,6300,6300,6300,6300,0
|
|
20241114,170100,66948117840,6300,6300,6300,6300,0
|
|
20241114,170000,66948117840,6300,6300,6300,6300,0
|
|
20241114,165900,66948117840,6300,6300,6300,6300,0
|
|
20241114,165800,66948117840,6300,6300,6300,6300,0
|
|
20241114,165700,66948117840,6300,6300,6300,6300,0
|
|
20241114,165600,66948117840,6300,6300,6300,6300,0
|
|
20241114,165500,66948117840,6300,6300,6300,6300,0
|
|
20241114,165400,66948117840,6300,6300,6300,6300,0
|
|
20241114,165300,66948117840,6300,6300,6300,6300,0
|
|
20241114,165200,66948117840,6300,6300,6300,6300,0
|
|
20241114,165100,66948117840,6300,6300,6300,6300,0
|
|
20241114,165000,66948117840,6300,6300,6300,6300,0
|
|
20241114,164900,66948117840,6300,6300,6300,6300,0
|
|
20241114,164800,66948117840,6300,6300,6300,6300,0
|
|
20241114,164700,66948117840,6300,6300,6300,6300,0
|
|
20241114,164600,66948117840,6300,6300,6300,6300,0
|
|
20241114,164500,66948117840,6300,6300,6300,6300,0
|
|
20241114,164400,66948117840,6300,6300,6300,6300,0
|
|
20241114,164300,66948117840,6300,6300,6300,6300,0
|
|
20241114,164200,66948117840,6300,6300,6300,6300,0
|
|
20241114,164100,66948117840,6300,6300,6300,6300,0
|
|
20241114,164000,66948117840,6300,6300,6300,6300,0
|
|
20241114,163900,66948117840,6300,6300,6300,6300,0
|
|
20241114,163800,66948117840,6300,6300,6300,6300,0
|
|
20241114,163700,66948117840,6300,6300,6300,6300,0
|
|
20241114,163600,66948117840,6300,6300,6300,6300,0
|
|
20241114,163500,66948117840,6300,6300,6300,6300,0
|
|
20241114,163400,66948117840,6300,6300,6300,6300,177593
|
|
20241114,163300,66948117840,6300,6300,6300,6300,0
|
|
20241114,163200,66948117840,6300,6300,6300,6300,0
|
|
20241114,163100,66948117840,6300,6300,6300,6300,0
|
|
20241114,163000,66948117840,6300,6300,6300,6300,177593
|
|
20241114,162900,65829281940,6300,6300,6300,6300,0
|
|
20241114,162800,65829281940,6300,6300,6300,6300,0
|
|
20241114,162700,65829281940,6300,6300,6300,6300,0
|
|
20241114,162600,65829281940,6300,6300,6300,6300,0
|
|
20241114,162500,65829281940,6300,6300,6300,6300,0
|
|
20241114,162400,65829281940,6300,6300,6300,6300,0
|
|
20241114,162300,65829281940,6300,6300,6300,6300,0
|
|
20241114,162200,65829281940,6300,6300,6300,6300,0
|
|
20241114,162100,65829281940,6300,6300,6300,6300,0
|
|
20241114,162000,65829281940,6300,6300,6300,6300,0
|
|
20241114,161900,65829281940,6300,6230,6310,6220,197957
|
|
20241114,161800,64587392240,6230,6190,6230,6180,32901
|
|
20241114,161700,64383343280,6190,6180,6200,6180,30085
|
|
20241114,161600,64196979970,6180,6190,6200,6170,27508
|
|
20241114,161500,64026876700,6200,6210,6220,6190,44818
|
|
20241114,161400,63748659450,6210,6190,6220,6170,49109
|
|
20241114,161300,63444231280,6180,6170,6190,6140,30428
|
|
20241114,161200,63256297700,6170,6140,6170,6140,19928
|
|
20241114,161100,63133676070,6150,6120,6150,6110,10128
|
|
20241114,161000,63071600730,6120,6120,6140,6110,7576
|
|
20241114,160900,63025201720,6120,6070,6140,6070,20563
|
|
20241114,160800,62899785730,6070,6070,6080,6050,26300
|
|
20241114,160700,62740309820,6070,6070,6070,6060,6239
|
|
20241114,160600,62702478310,6070,6080,6080,6050,21498
|
|
20241114,160500,62572147920,6080,6100,6100,6070,11077
|
|
20241114,160400,62504772430,6090,6110,6110,6090,4586
|
|
20241114,160300,62476820050,6100,6100,6110,6090,5324
|
|
20241114,160200,62444367580,6110,6120,6130,6100,6050
|
|
20241114,160100,62407401000,6130,6130,6130,6120,3589
|
|
20241114,160000,62385427200,6130,6130,6130,6120,1830
|
|
20241114,155900,62374209870,6130,6120,6140,6110,2479
|
|
20241114,155800,62359022010,6120,6100,6140,6100,4025
|
|
20241114,155700,62334376000,6100,6110,6120,6100,11101
|
|
20241114,155600,62266612190,6120,6130,6130,6100,6320
|
|
20241114,155500,62227972070,6130,6100,6130,6090,5313
|
|
20241114,155400,62195525930,6100,6110,6110,6080,3107
|
|
20241114,155300,62176618740,6110,6110,6120,6080,8104
|
|
20241114,155200,62127241540,6120,6100,6180,6070,61845
|
|
20241114,155100,61748668460,6100,6130,6130,6100,15668
|
|
20241114,155000,61652969070,6120,6130,6130,6120,3260
|
|
20241114,154900,61633012040,6120,6130,6130,6120,176
|
|
20241114,154800,61631934240,6120,6110,6140,6110,6245
|
|
20241114,154700,61593729860,6110,6120,6130,6110,16466
|
|
20241114,154600,61492989110,6120,6130,6140,6120,8220
|
|
20241114,154500,61442600640,6130,6160,6160,6130,2356
|
|
20241114,154400,61428144730,6160,6150,6160,6140,2008
|
|
20241114,154300,61415801370,6140,6150,6150,6140,4969
|
|
20241114,154200,61385278380,6130,6150,6160,6130,6032
|
|
20241114,154100,61348244960,6150,6150,6160,6150,3300
|
|
20241114,154000,61327929670,6150,6140,6150,6140,4880
|
|
20241114,153900,61297918670,6140,6140,6150,6130,1830
|
|
20241114,153800,61286681980,6140,6150,6150,6140,5425
|
|
20241114,153700,61253355620,6140,6140,6150,6140,2609
|
|
20241114,153600,61237322600,6140,6140,6150,6130,6462
|
|
20241114,153500,61197656910,6140,6140,6140,6120,1291
|
|
20241114,153400,61189752330,6130,6130,6130,6120,3562
|
|
20241114,153300,61167924580,6130,6140,6140,6130,1649
|
|
20241114,153200,61157815970,6150,6170,6170,6130,14797
|
|
20241114,153100,61066713500,6170,6170,6180,6160,5820
|
|
20241114,153000,61030786360,6160,6170,6180,6160,8586
|
|
20241114,152900,60977838260,6170,6150,6170,6150,7847
|
|
20241114,152800,60929499310,6150,6150,6150,6140,5596
|
|
20241114,152700,60895084010,6140,6130,6150,6120,7426
|
|
20241114,152600,60849515520,6130,6140,6140,6110,11323
|
|
20241114,152500,60780165730,6140,6120,6140,6120,8077
|
|
20241114,152400,60730719950,6120,6120,6140,6120,3349
|
|
20241114,152300,60710188430,6120,6140,6140,6120,3639
|
|
20241114,152200,60687881250,6130,6140,6140,6130,2001
|
|
20241114,152100,60675613050,6120,6140,6140,6120,2906
|
|
20241114,152000,60657805790,6120,6150,6150,6120,8919
|
|
20241114,151900,60603067320,6150,6140,6150,6130,10926
|
|
20241114,151800,60535987640,6150,6140,6150,6130,9816
|
|
20241114,151700,60475689480,6140,6150,6150,6140,3483
|
|
20241114,151600,60454280530,6150,6150,6160,6140,7014
|
|
20241114,151500,60411173840,6160,6150,6160,6150,3536
|
|
20241114,151400,60389427370,6150,6120,6160,6120,11436
|
|
20241114,151300,60319164660,6120,6100,6140,6080,23447
|
|
20241114,151200,60175959350,6100,6120,6130,6100,12648
|
|
20241114,151100,60098748320,6120,6120,6130,6110,5460
|
|
20241114,151000,60065335430,6110,6110,6120,6100,5923
|
|
20241114,150900,60029131220,6110,6130,6140,6110,13606
|
|
20241114,150800,59945831460,6140,6140,6150,6140,7806
|
|
20241114,150700,59897875720,6150,6150,6150,6130,10298
|
|
20241114,150600,59834640720,6150,6160,6160,6140,4775
|
|
20241114,150500,59805295310,6160,6140,6160,6140,4000
|
|
20241114,150400,59780716420,6140,6140,6160,6130,6442
|
|
20241114,150300,59741118590,6140,6120,6140,6120,6224
|
|
20241114,150200,59702977120,6120,6110,6130,6100,4540
|
|
20241114,150100,59675226700,6110,6120,6120,6100,25529
|
|
20241114,150000,59519357250,6120,6130,6140,6120,11794
|
|
20241114,145900,59447132890,6130,6130,6150,6120,20409
|
|
20241114,145800,59321922740,6140,6160,6170,6130,13977
|
|
20241114,145700,59235975810,6170,6180,6200,6170,20202
|
|
20241114,145600,59110991490,6170,6150,6190,6150,12451
|
|
20241114,145500,59034213210,6150,6140,6150,6130,13319
|
|
20241114,145400,58952489860,6140,6140,6150,6140,2616
|
|
20241114,145300,58936422830,6150,6150,6160,6140,8365
|
|
20241114,145200,58885046410,6150,6140,6160,6140,7893
|
|
20241114,145100,58836530900,6130,6140,6150,6130,14619
|
|
20241114,145000,58746829670,6150,6140,6160,6140,12153
|
|
20241114,144900,58672119940,6130,6130,6140,6100,35628
|
|
20241114,144800,58454267400,6120,6130,6140,6120,17880
|
|
20241114,144700,58344793200,6130,6150,6160,6130,17265
|
|
20241114,144600,58238859730,6150,6150,6170,6150,10128
|
|
20241114,144500,58176462780,6160,6150,6160,6140,8014
|
|
20241114,144400,58127230550,6140,6140,6160,6130,22470
|
|
20241114,144300,57989307020,6140,6160,6160,6140,17008
|
|
20241114,144200,57884684030,6170,6180,6190,6170,7999
|
|
20241114,144100,57835288070,6190,6170,6190,6170,7830
|
|
20241114,144000,57786909440,6170,6190,6190,6170,5406
|
|
20241114,143900,57753511090,6180,6180,6190,6170,20234
|
|
20241114,143800,57628623330,6180,6160,6190,6140,32858
|
|
20241114,143700,57426003800,6160,6160,6170,6120,65435
|
|
20241114,143600,57024528640,6160,6190,6200,6150,48574
|
|
20241114,143500,56725100090,6190,6170,6220,6170,27410
|
|
20241114,143400,56555651720,6170,6240,6240,6170,45810
|
|
20241114,143300,56271971370,6240,6250,6260,6230,17727
|
|
20241114,143200,56161221700,6260,6250,6260,6250,8308
|
|
20241114,143100,56109287720,6250,6250,6260,6250,6011
|
|
20241114,143000,56071716840,6260,6250,6270,6250,18882
|
|
20241114,142900,55953448760,6250,6260,6260,6250,3466
|
|
20241114,142800,55931771960,6260,6250,6270,6250,9021
|
|
20241114,142700,55875318420,6250,6270,6270,6240,9299
|
|
20241114,142600,55817176880,6270,6260,6270,6250,6591
|
|
20241114,142500,55775914220,6260,6230,6260,6230,11552
|
|
20241114,142400,55703760740,6240,6240,6250,6230,6712
|
|
20241114,142300,55661912050,6240,6220,6240,6220,8545
|
|
20241114,142200,55608643250,6220,6220,6230,6210,7226
|
|
20241114,142100,55563701810,6220,6200,6230,6190,16865
|
|
20241114,142000,55459028780,6210,6210,6210,6180,65579
|
|
20241114,141900,55052978070,6210,6230,6230,6210,30555
|
|
20241114,141800,54863026860,6230,6220,6240,6220,7457
|
|
20241114,141700,54816579790,6220,6230,6240,6220,14242
|
|
20241114,141600,54727856860,6240,6230,6250,6230,10090
|
|
20241114,141500,54664959070,6230,6250,6250,6220,14817
|
|
20241114,141400,54572561630,6250,6240,6250,6240,6359
|
|
20241114,141300,54532826970,6240,6230,6250,6230,5770
|
|
20241114,141200,54496845220,6230,6230,6250,6220,17804
|
|
20241114,141100,54385946600,6230,6250,6260,6230,29598
|
|
20241114,141000,54201037030,6250,6250,6260,6240,10363
|
|
20241114,140900,54136272330,6250,6270,6270,6250,6550
|
|
20241114,140800,54095307170,6270,6270,6280,6250,38897
|
|
20241114,140700,53851911800,6270,6290,6300,6270,12215
|
|
20241114,140600,53775177780,6290,6270,6300,6270,9162
|
|
20241114,140500,53717558380,6280,6290,6290,6270,11527
|
|
20241114,140400,53645104320,6290,6280,6300,6260,18123
|
|
20241114,140300,53531212080,6280,6250,6280,6250,8922
|
|
20241114,140200,53475386850,6250,6260,6260,6250,5821
|
|
20241114,140100,53438981440,6260,6280,6280,6260,7020
|
|
20241114,140000,53395018920,6280,6270,6280,6260,8381
|
|
20241114,135900,53342464500,6270,6270,6270,6250,6568
|
|
20241114,135800,53301375220,6260,6260,6270,6250,7404
|
|
20241114,135700,53255043610,6250,6260,6270,6250,4849
|
|
20241114,135600,53224704390,6260,6280,6280,6250,8397
|
|
20241114,135500,53172093500,6270,6270,6280,6260,8676
|
|
20241114,135400,53117650780,6270,6260,6270,6240,15172
|
|
20241114,135300,53022774480,6260,6270,6270,6250,7642
|
|
20241114,135200,52974899920,6270,6250,6270,6250,11323
|
|
20241114,135100,52904014260,6250,6230,6250,6220,6973
|
|
20241114,135000,52860546250,6220,6220,6230,6220,11462
|
|
20241114,134900,52789237190,6230,6220,6230,6220,6334
|
|
20241114,134800,52749794280,6220,6240,6250,6220,7395
|
|
20241114,134700,52703719810,6230,6240,6240,6210,33971
|
|
20241114,134600,52492296480,6230,6250,6250,6230,17952
|
|
20241114,134500,52380270380,6250,6260,6270,6250,4207
|
|
20241114,134400,52353961370,6260,6250,6270,6240,7368
|
|
20241114,134300,52307914530,6250,6260,6280,6240,15993
|
|
20241114,134200,52207927450,6260,6290,6290,6260,11775
|
|
20241114,134100,52134076780,6290,6290,6300,6280,5689
|
|
20241114,134000,52098324300,6290,6300,6300,6290,11451
|
|
20241114,133900,52026215480,6300,6300,6300,6260,25005
|
|
20241114,133800,51868995410,6300,6260,6300,6260,46896
|
|
20241114,133700,51574243860,6260,6250,6270,6250,8475
|
|
20241114,133600,51521180970,6260,6240,6260,6230,8145
|
|
20241114,133500,51470320310,6240,6230,6240,6210,49476
|
|
20241114,133400,51162459590,6240,6230,6250,6230,11715
|
|
20241114,133300,51089433230,6230,6250,6260,6230,17126
|
|
20241114,133200,50982498610,6250,6250,6260,6250,7425
|
|
20241114,133100,50936076230,6250,6260,6260,6250,4634
|
|
20241114,133000,50907097540,6250,6260,6280,6240,16656
|
|
20241114,132900,50802859940,6260,6240,6270,6230,9935
|
|
20241114,132800,50740849930,6250,6260,6270,6240,7770
|
|
20241114,132700,50692278050,6260,6250,6260,6240,10901
|
|
20241114,132600,50624168470,6250,6260,6270,6250,18280
|
|
20241114,132500,50509840210,6260,6280,6290,6260,23451
|
|
20241114,132400,50362755520,6280,6290,6300,6280,32776
|
|
20241114,132300,50156455460,6290,6230,6290,6230,11993
|
|
20241114,132200,50081318380,6230,6260,6260,6220,17802
|
|
20241114,132100,49970279640,6270,6250,6270,6250,9959
|
|
20241114,132000,49908008920,6260,6260,6270,6250,5302
|
|
20241114,131900,49874813880,6250,6280,6290,6250,16848
|
|
20241114,131800,49769174690,6280,6270,6290,6250,20810
|
|
20241114,131700,49638671120,6270,6220,6270,6220,15064
|
|
20241114,131600,49544516640,6220,6250,6260,6210,65544
|
|
20241114,131500,49136205540,6250,6260,6270,6230,63800
|
|
20241114,131400,48737556200,6260,6260,6280,6260,12493
|
|
20241114,131300,48659295420,6260,6290,6290,6260,15927
|
|
20241114,131200,48559373720,6300,6280,6310,6280,37889
|
|
20241114,131100,48320765240,6280,6270,6300,6260,14885
|
|
20241114,131000,48227342770,6270,6280,6300,6270,20484
|
|
20241114,130900,48098605360,6280,6270,6300,6250,23622
|
|
20241114,130800,47950504580,6270,6290,6300,6240,61345
|
|
20241114,130700,47566473710,6290,6290,6320,6270,38197
|
|
20241114,130600,47325673190,6290,6310,6310,6270,38425
|
|
20241114,130500,47084361480,6300,6300,6320,6270,30788
|
|
20241114,130400,46890669340,6320,6300,6330,6300,23215
|
|
20241114,130300,46744026390,6310,6310,6310,6300,19860
|
|
20241114,130200,46618881320,6300,6320,6320,6290,34849
|
|
20241114,130100,46399082740,6300,6310,6340,6280,93988
|
|
20241114,130000,45806922150,6310,6370,6370,6300,90051
|
|
20241114,125900,45237267910,6370,6340,6370,6330,19707
|
|
20241114,125800,45112105480,6340,6340,6380,6330,64957
|
|
20241114,125700,44699766410,6360,6380,6400,6330,111569
|
|
20241114,125600,43990415020,6370,6400,6420,6370,52028
|
|
20241114,125500,43657437350,6400,6370,6410,6350,97095
|
|
20241114,125400,43037731100,6370,6390,6420,6350,127936
|
|
20241114,125300,42220492510,6390,6450,6450,6380,143547
|
|
20241114,125200,41301173170,6430,6480,6490,6400,192613
|
|
20241114,125100,40061186420,6490,6470,6500,6440,186828
|
|
20241114,125000,38851048210,6470,6420,6490,6380,347871
|
|
20241114,124900,36607765630,6420,6400,6430,6390,164891
|
|
20241114,124800,35550353200,6390,6390,6410,6340,122798
|
|
20241114,124700,34767141250,6390,6370,6410,6350,96709
|
|
20241114,124600,34149301130,6360,6360,6400,6340,110501
|
|
20241114,124500,33444496360,6360,6390,6430,6350,205975
|
|
20241114,124400,32127660400,6390,6360,6430,6320,354583
|
|
20241114,124300,29864044920,6370,6250,6390,6230,318134
|
|
20241114,124200,27850144760,6250,6220,6260,6220,18575
|
|
20241114,124100,27734191740,6220,6210,6230,6210,4152
|
|
20241114,124000,27708378200,6210,6250,6250,6210,20500
|
|
20241114,123900,27580509110,6250,6240,6260,6230,24103
|
|
20241114,123800,27430064890,6240,6210,6240,6200,17885
|
|
20241114,123700,27318667220,6200,6200,6210,6200,6974
|
|
20241114,123600,27275365130,6200,6180,6210,6180,6768
|
|
20241114,123500,27233458990,6190,6190,6200,6180,1642
|
|
20241114,123400,27223294070,6190,6180,6200,6180,2457
|
|
20241114,123300,27208087000,6200,6190,6200,6180,7073
|
|
20241114,123200,27164295170,6170,6180,6190,6170,3274
|
|
20241114,123100,27144047910,6190,6190,6200,6170,6543
|
|
20241114,123000,27103560350,6190,6190,6200,6180,5041
|
|
20241114,122900,27072363150,6200,6200,6210,6190,4231
|
|
20241114,122800,27046140860,6210,6190,6210,6190,26240
|
|
20241114,122700,26883375610,6200,6190,6200,6180,8532
|
|
20241114,122600,26830558250,6180,6170,6190,6160,9234
|
|
20241114,122500,26773523800,6170,6180,6190,6160,3812
|
|
20241114,122400,26749997920,6180,6180,6180,6170,7180
|
|
20241114,122300,26705650780,6180,6180,6190,6170,10902
|
|
20241114,122200,26638283690,6180,6160,6180,6160,8080
|
|
20241114,122100,26588451920,6170,6160,6170,6150,8391
|
|
20241114,122000,26536693410,6160,6150,6160,6150,2693
|
|
20241114,121900,26520112680,6140,6130,6150,6130,3937
|
|
20241114,121800,26495948270,6140,6120,6150,6120,2681
|
|
20241114,121700,26479482880,6130,6140,6150,6120,5650
|
|
20241114,121600,26444845060,6140,6130,6150,6130,314
|
|
20241114,121500,26442916990,6120,6140,6140,6120,3364
|
|
20241114,121400,26422305950,6150,6130,6150,6130,1090
|
|
20241114,121300,26415620310,6140,6120,6140,6110,7330
|
|
20241114,121200,26370705610,6120,6150,6160,6110,13368
|
|
20241114,121100,26288702940,6150,6160,6160,6150,1145
|
|
20241114,121000,26281650090,6160,6150,6160,6150,3878
|
|
20241114,120900,26257788670,6160,6160,6160,6150,1393
|
|
20241114,120800,26249210720,6160,6150,6160,6140,3845
|
|
20241114,120700,26225545510,6150,6140,6160,6140,4091
|
|
20241114,120600,26200388890,6140,6150,6150,6140,7218
|
|
20241114,120500,26156020560,6160,6150,6160,6130,8992
|
|
20241114,120400,26100779550,6150,6160,6160,6130,4529
|
|
20241114,120300,26072934180,6160,6160,6170,6160,8519
|
|
20241114,120200,26020445910,6160,6140,6160,6140,19032
|
|
20241114,120100,25903462370,6140,6130,6140,6120,6934
|
|
20241114,120000,25860938160,6130,6120,6130,6110,2108
|
|
20241114,115900,25848039070,6120,6100,6120,6100,5191
|
|
20241114,115800,25816320170,6100,6110,6110,6100,5070
|
|
20241114,115700,25785352860,6100,6090,6120,6070,19663
|
|
20241114,115600,25665366510,6080,6050,6090,6030,20533
|
|
20241114,115500,25541126970,6060,6040,6060,6020,12886
|
|
20241114,115400,25463389920,6040,6050,6050,6010,35885
|
|
20241114,115300,25246966410,6060,6070,6080,6050,5095
|
|
20241114,115200,25216087300,6080,6060,6080,6060,5160
|
|
20241114,115100,25184782710,6060,6060,6070,6060,2735
|
|
20241114,115000,25168207440,6060,6060,6070,6050,10893
|
|
20241114,114900,25102228600,6060,6090,6090,6060,8571
|
|
20241114,114800,25050203510,6080,6090,6090,6080,3209
|
|
20241114,114700,25030677290,6090,6050,6090,6050,8249
|
|
20241114,114600,24980654410,6050,6080,6080,6040,63513
|
|
20241114,114500,24596151960,6080,6110,6120,6080,34960
|
|
20241114,114400,24383100380,6110,6120,6120,6100,7648
|
|
20241114,114300,24336360060,6110,6120,6130,6110,5630
|
|
20241114,114200,24301879740,6120,6110,6130,6100,10955
|
|
20241114,114100,24234970820,6110,6120,6130,6100,11262
|
|
20241114,114000,24166121780,6130,6110,6140,6100,6495
|
|
20241114,113900,24126415670,6110,6140,6140,6110,26286
|
|
20241114,113800,23965624100,6140,6140,6150,6130,6674
|
|
20241114,113700,23924655590,6140,6130,6140,6120,9033
|
|
20241114,113600,23869295740,6130,6130,6140,6110,26172
|
|
20241114,113500,23709093690,6130,6150,6160,6130,17096
|
|
20241114,113400,23604061350,6160,6160,6170,6150,7291
|
|
20241114,113300,23559144030,6160,6200,6200,6160,13515
|
|
20241114,113200,23475672240,6190,6170,6200,6150,14218
|
|
20241114,113100,23387941750,6160,6180,6180,6150,9190
|
|
20241114,113000,23331319080,6180,6190,6200,6150,31162
|
|
20241114,112900,23138960670,6200,6220,6220,6190,12120
|
|
20241114,112800,23063779000,6210,6230,6230,6210,6179
|
|
20241114,112700,23025358770,6230,6230,6240,6210,5361
|
|
20241114,112600,22992004030,6230,6210,6230,6210,7707
|
|
20241114,112500,22944096890,6210,6230,6250,6210,9205
|
|
20241114,112400,22886834760,6240,6240,6250,6210,10787
|
|
20241114,112300,22819653850,6240,6260,6270,6230,19124
|
|
20241114,112200,22700025600,6260,6240,6260,6240,12354
|
|
20241114,112100,22622839330,6240,6240,6250,6230,6792
|
|
20241114,112000,22580445780,6240,6210,6240,6210,6102
|
|
20241114,111900,22542449440,6200,6240,6240,6200,20922
|
|
20241114,111800,22412377890,6230,6240,6260,6220,11932
|
|
20241114,111700,22337961510,6230,6260,6270,6220,35863
|
|
20241114,111600,22114262050,6270,6260,6270,6250,9998
|
|
20241114,111500,22051657490,6260,6270,6280,6250,35598
|
|
20241114,111400,21828460590,6280,6250,6300,6240,108016
|
|
20241114,111300,21150062320,6250,6200,6250,6190,24403
|
|
20241114,111200,20997873050,6200,6180,6210,6180,8197
|
|
20241114,111100,20947047250,6180,6170,6200,6170,3709
|
|
20241114,111000,20924118630,6180,6180,6190,6170,9919
|
|
20241114,110900,20862861590,6180,6170,6190,6170,6870
|
|
20241114,110800,20820381520,6170,6210,6210,6170,7168
|
|
20241114,110700,20776032790,6220,6190,6250,6190,27360
|
|
20241114,110600,20605856180,6200,6180,6200,6180,4618
|
|
20241114,110500,20577270520,6170,6160,6190,6150,6935
|
|
20241114,110400,20534469750,6150,6170,6170,6150,3630
|
|
20241114,110300,20512096860,6170,6190,6200,6160,2631
|
|
20241114,110200,20495834050,6190,6170,6190,6150,10871
|
|
20241114,110100,20428784740,6170,6170,6180,6150,4750
|
|
20241114,110000,20399511850,6180,6200,6210,6170,7488
|
|
20241114,105900,20353178340,6210,6190,6210,6190,3744
|
|
20241114,105800,20329960280,6200,6210,6220,6180,7210
|
|
20241114,105700,20285307070,6210,6170,6210,6150,10950
|
|
20241114,105600,20217530450,6170,6160,6180,6130,24787
|
|
20241114,105500,20065103000,6170,6180,6180,6160,12102
|
|
20241114,105400,19990445940,6190,6220,6230,6170,33586
|
|
20241114,105300,19782221570,6220,6230,6230,6210,4744
|
|
20241114,105200,19752711660,6230,6230,6230,6200,15436
|
|
20241114,105100,19656722580,6230,6230,6240,6220,6733
|
|
20241114,105000,19614773670,6230,6220,6240,6210,10720
|
|
20241114,104900,19547976910,6230,6230,6240,6210,24581
|
|
20241114,104800,19394810550,6230,6240,6250,6210,28986
|
|
20241114,104700,19214078870,6240,6190,6250,6160,26648
|
|
20241114,104600,19048282730,6160,6200,6210,6160,22223
|
|
20241114,104500,18910821220,6200,6190,6220,6190,26478
|
|
20241114,104400,18746556400,6190,6170,6220,6170,27556
|
|
20241114,104300,18575830750,6170,6130,6170,6120,12729
|
|
20241114,104200,18497620290,6130,6120,6150,6120,18576
|
|
20241114,104100,18383763920,6110,6120,6130,6110,16507
|
|
20241114,104000,18282822390,6120,6130,6140,6120,13709
|
|
20241114,103900,18198884500,6130,6170,6170,6130,21136
|
|
20241114,103800,18068993740,6160,6160,6170,6130,15376
|
|
20241114,103700,17974372610,6140,6130,6180,6120,18250
|
|
20241114,103600,17862094910,6130,6150,6170,6110,37066
|
|
20241114,103500,17634427320,6160,6120,6170,6120,29892
|
|
20241114,103400,17450696040,6120,6160,6160,6110,45215
|
|
20241114,103300,17173521320,6160,6190,6190,6130,76438
|
|
20241114,103200,16702684700,6180,6220,6230,6180,38023
|
|
20241114,103100,16467075500,6240,6280,6290,6230,56881
|
|
20241114,103000,16110948560,6280,6210,6280,6180,64182
|
|
20241114,102900,15710602120,6210,6210,6250,6170,71973
|
|
20241114,102800,15264109340,6210,6260,6260,6200,75767
|
|
20241114,102700,14793282360,6270,6280,6280,6240,44960
|
|
20241114,102600,14511843080,6280,6250,6280,6220,65658
|
|
20241114,102500,14101506940,6250,6260,6280,6210,76127
|
|
20241114,102400,13625460760,6260,6280,6310,6230,247267
|
|
20241114,102300,12073023220,6280,6200,6300,6200,306907
|
|
20241114,102200,10151845850,6210,6200,6210,6180,58556
|
|
20241114,102100,9788997700,6190,6150,6200,6130,58823
|
|
20241114,102000,9426726530,6150,6200,6210,6150,81694
|
|
20241114,101900,8921390150,6200,6150,6200,6110,80771
|
|
20241114,101800,8424396770,6150,6150,6180,6120,58722
|
|
20241114,101700,8062654720,6150,6160,6160,6130,36857
|
|
20241114,101600,7836168570,6160,6140,6180,6120,98163
|
|
20241114,101500,7232589920,6130,6100,6150,6090,99924
|
|
20241114,101400,6620615120,6110,6090,6130,6070,98007
|
|
20241114,101300,6022360150,6090,6020,6090,6020,37533
|
|
20241114,101200,5794760980,6010,6060,6060,6010,28203
|
|
20241114,101100,5624877230,6040,6040,6060,6000,25728
|
|
20241114,101000,5469877060,6050,6060,6060,5990,49935
|
|
20241114,100900,5169643380,6060,6030,6090,6010,35534
|
|
20241114,100800,4954781170,6050,6070,6090,6030,52166
|
|
20241114,100700,4638972800,6070,6020,6080,6000,45156
|
|
20241114,100600,4365522030,6020,6070,6070,6020,37815
|
|
20241114,100500,4136769910,6070,6080,6080,6030,20425
|
|
20241114,100400,4013097290,6080,6000,6100,5950,103804
|
|
20241114,100300,3388516390,6010,6000,6040,5990,36630
|
|
20241114,100200,3168146200,6000,6010,6080,5930,180054
|
|
20241114,100100,2090631600,6010,6060,6070,6010,108349
|
|
20241114,100000,1436045930,6070,6030,6100,6000,233461
|