598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,185400,13404186620,17840,17840,17840,17840,0
|
|
20241105,185300,13404186620,17840,17840,17840,17840,0
|
|
20241105,185200,13404186620,17840,17840,17840,17840,0
|
|
20241105,185100,13404186620,17840,17840,17840,17840,0
|
|
20241105,185000,13404186620,17840,17840,17840,17840,0
|
|
20241105,184900,13404186620,17840,17840,17840,17840,0
|
|
20241105,184800,13404186620,17840,17840,17840,17840,0
|
|
20241105,184700,13404186620,17840,17840,17840,17840,0
|
|
20241105,184600,13404186620,17840,17840,17840,17840,0
|
|
20241105,184500,13404186620,17840,17840,17840,17840,0
|
|
20241105,184400,13404186620,17840,17840,17840,17840,0
|
|
20241105,184300,13404186620,17840,17840,17840,17840,0
|
|
20241105,184200,13404186620,17840,17840,17840,17840,0
|
|
20241105,184100,13404186620,17840,17840,17840,17840,0
|
|
20241105,184000,13404186620,17840,17840,17840,17840,0
|
|
20241105,183900,13404186620,17840,17840,17840,17840,0
|
|
20241105,183800,13404186620,17840,17840,17840,17840,0
|
|
20241105,183700,13404186620,17840,17840,17840,17840,0
|
|
20241105,183600,13404186620,17840,17840,17840,17840,0
|
|
20241105,183500,13404186620,17840,17840,17840,17840,0
|
|
20241105,183400,13404186620,17840,17840,17840,17840,0
|
|
20241105,183300,13404186620,17840,17840,17840,17840,0
|
|
20241105,183200,13404186620,17840,17840,17840,17840,0
|
|
20241105,183100,13404186620,17840,17840,17840,17840,0
|
|
20241105,183000,13404186620,17840,17840,17840,17840,0
|
|
20241105,182900,13404186620,17840,17840,17840,17840,0
|
|
20241105,182800,13404186620,17840,17840,17840,17840,0
|
|
20241105,182700,13404186620,17840,17840,17840,17840,0
|
|
20241105,182600,13404186620,17840,17840,17840,17840,0
|
|
20241105,182500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,182400,13404186620,17840,17840,17840,17840,0
|
|
20241105,182300,13404186620,17840,17840,17840,17840,0
|
|
20241105,182200,13404186620,17840,17840,17840,17840,0
|
|
20241105,182100,13404186620,17840,17840,17840,17840,0
|
|
20241105,182000,13404186620,17840,17840,17840,17840,0
|
|
20241105,181900,13404186620,17840,17840,17840,17840,0
|
|
20241105,181800,13404186620,17840,17840,17840,17840,0
|
|
20241105,181700,13404186620,17840,17840,17840,17840,0
|
|
20241105,181600,13404186620,17840,17840,17840,17840,0
|
|
20241105,181500,13404186620,17840,17840,17840,17840,0
|
|
20241105,181400,13404186620,17840,17840,17840,17840,0
|
|
20241105,181300,13404186620,17840,17840,17840,17840,0
|
|
20241105,181200,13404186620,17840,17840,17840,17840,0
|
|
20241105,181100,13404186620,17840,17840,17840,17840,0
|
|
20241105,181000,13404186620,17840,17840,17840,17840,0
|
|
20241105,180900,13404186620,17840,17840,17840,17840,0
|
|
20241105,180800,13404186620,17840,17840,17840,17840,0
|
|
20241105,180700,13404186620,17840,17840,17840,17840,0
|
|
20241105,180600,13404186620,17840,17840,17840,17840,0
|
|
20241105,180500,13404186620,17840,17840,17840,17840,0
|
|
20241105,180400,13404186620,17840,17840,17840,17840,0
|
|
20241105,180300,13404186620,17840,17840,17840,17840,0
|
|
20241105,180200,13404186620,17840,17840,17840,17840,0
|
|
20241105,180100,13404186620,17840,17840,17840,17840,0
|
|
20241105,180000,13404186620,17840,17840,17840,17840,0
|
|
20241105,175900,13404186620,17840,17840,17840,17840,0
|
|
20241105,175800,13404186620,17840,17840,17840,17840,0
|
|
20241105,175700,13404186620,17840,17840,17840,17840,0
|
|
20241105,175600,13404186620,17840,17840,17840,17840,0
|
|
20241105,175500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,175400,13404186620,17840,17840,17840,17840,0
|
|
20241105,175300,13404186620,17840,17840,17840,17840,0
|
|
20241105,175200,13404186620,17840,17840,17840,17840,0
|
|
20241105,175100,13404186620,17840,17840,17840,17840,0
|
|
20241105,175000,13404186620,17840,17840,17840,17840,0
|
|
20241105,174900,13404186620,17840,17840,17840,17840,0
|
|
20241105,174800,13404186620,17840,17840,17840,17840,0
|
|
20241105,174700,13404186620,17840,17840,17840,17840,0
|
|
20241105,174600,13404186620,17840,17840,17840,17840,0
|
|
20241105,174500,13404186620,17840,17840,17840,17840,0
|
|
20241105,174400,13404186620,17840,17840,17840,17840,0
|
|
20241105,174300,13404186620,17840,17840,17840,17840,0
|
|
20241105,174200,13404186620,17840,17840,17840,17840,0
|
|
20241105,174100,13404186620,17840,17840,17840,17840,0
|
|
20241105,174000,13404186620,17840,17840,17840,17840,0
|
|
20241105,173900,13404186620,17840,17840,17840,17840,0
|
|
20241105,173800,13404186620,17840,17840,17840,17840,0
|
|
20241105,173700,13404186620,17840,17840,17840,17840,0
|
|
20241105,173600,13404186620,17840,17840,17840,17840,0
|
|
20241105,173500,13404186620,17840,17840,17840,17840,0
|
|
20241105,173400,13404186620,17840,17840,17840,17840,0
|
|
20241105,173300,13404186620,17840,17840,17840,17840,0
|
|
20241105,173200,13404186620,17840,17840,17840,17840,0
|
|
20241105,173100,13404186620,17840,17840,17840,17840,0
|
|
20241105,173000,13404186620,17840,17840,17840,17840,0
|
|
20241105,172900,13404186620,17840,17840,17840,17840,0
|
|
20241105,172800,13404186620,17840,17840,17840,17840,0
|
|
20241105,172700,13404186620,17840,17840,17840,17840,0
|
|
20241105,172600,13404186620,17840,17840,17840,17840,0
|
|
20241105,172500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,172400,13404186620,17840,17840,17840,17840,0
|
|
20241105,172300,13404186620,17840,17840,17840,17840,0
|
|
20241105,172200,13404186620,17840,17840,17840,17840,0
|
|
20241105,172100,13404186620,17840,17840,17840,17840,0
|
|
20241105,172000,13404186620,17840,17840,17840,17840,0
|
|
20241105,171900,13404186620,17840,17840,17840,17840,0
|
|
20241105,171800,13404186620,17840,17840,17840,17840,0
|
|
20241105,171700,13404186620,17840,17840,17840,17840,0
|
|
20241105,171600,13404186620,17840,17840,17840,17840,0
|
|
20241105,171500,13404186620,17840,17840,17840,17840,0
|
|
20241105,171400,13404186620,17840,17840,17840,17840,0
|
|
20241105,171300,13404186620,17840,17840,17840,17840,0
|
|
20241105,171200,13404186620,17840,17840,17840,17840,0
|
|
20241105,171100,13404186620,17840,17840,17840,17840,0
|
|
20241105,171000,13404186620,17840,17840,17840,17840,0
|
|
20241105,170900,13404186620,17840,17840,17840,17840,0
|
|
20241105,170800,13404186620,17840,17840,17840,17840,0
|
|
20241105,170700,13404186620,17840,17840,17840,17840,0
|
|
20241105,170600,13404186620,17840,17840,17840,17840,0
|
|
20241105,170500,13404186620,17840,17840,17840,17840,0
|
|
20241105,170400,13404186620,17840,17840,17840,17840,0
|
|
20241105,170300,13404186620,17840,17840,17840,17840,0
|
|
20241105,170200,13404186620,17840,17840,17840,17840,0
|
|
20241105,170100,13404186620,17840,17840,17840,17840,0
|
|
20241105,170000,13404186620,17840,17840,17840,17840,0
|
|
20241105,165900,13404186620,17840,17840,17840,17840,0
|
|
20241105,165800,13404186620,17840,17840,17840,17840,0
|
|
20241105,165700,13404186620,17840,17840,17840,17840,0
|
|
20241105,165600,13404186620,17840,17840,17840,17840,0
|
|
20241105,165500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,165400,13404186620,17840,17840,17840,17840,0
|
|
20241105,165300,13404186620,17840,17840,17840,17840,0
|
|
20241105,165200,13404186620,17840,17840,17840,17840,0
|
|
20241105,165100,13404186620,17840,17840,17840,17840,0
|
|
20241105,165000,13404186620,17840,17840,17840,17840,0
|
|
20241105,164900,13404186620,17840,17840,17840,17840,0
|
|
20241105,164800,13404186620,17840,17840,17840,17840,0
|
|
20241105,164700,13404186620,17840,17840,17840,17840,0
|
|
20241105,164600,13404186620,17840,17840,17840,17840,0
|
|
20241105,164500,13404186620,17840,17840,17840,17840,0
|
|
20241105,164400,13404186620,17840,17840,17840,17840,0
|
|
20241105,164300,13404186620,17840,17840,17840,17840,0
|
|
20241105,164200,13404186620,17840,17840,17840,17840,0
|
|
20241105,164100,13404186620,17840,17840,17840,17840,0
|
|
20241105,164000,13404186620,17840,17840,17840,17840,0
|
|
20241105,163900,13404186620,17840,17840,17840,17840,0
|
|
20241105,163800,13404186620,17840,17840,17840,17840,0
|
|
20241105,163700,13404186620,17840,17840,17840,17840,0
|
|
20241105,163600,13404186620,17840,17840,17840,17840,0
|
|
20241105,163500,13404186620,17840,17840,17840,17840,0
|
|
20241105,163400,13404186620,17840,17840,17840,17840,0
|
|
20241105,163300,13404186620,17840,17840,17840,17840,0
|
|
20241105,163200,13404186620,17840,17840,17840,17840,0
|
|
20241105,163100,13404186620,17840,17840,17840,17840,0
|
|
20241105,163000,13404186620,17840,17840,17840,17840,0
|
|
20241105,162900,13404186620,17840,17840,17840,17840,0
|
|
20241105,162800,13404186620,17840,17840,17840,17840,0
|
|
20241105,162700,13404186620,17840,17840,17840,17840,0
|
|
20241105,162600,13404186620,17840,17840,17840,17840,0
|
|
20241105,162500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,162400,13404186620,17840,17840,17840,17840,0
|
|
20241105,162300,13404186620,17840,17840,17840,17840,0
|
|
20241105,162200,13404186620,17840,17840,17840,17840,0
|
|
20241105,162100,13404186620,17840,17840,17840,17840,0
|
|
20241105,162000,13404186620,17840,17840,17840,17840,0
|
|
20241105,161900,13404186620,17840,17840,17840,17840,0
|
|
20241105,161800,13404186620,17840,17840,17840,17840,0
|
|
20241105,161700,13404186620,17840,17840,17840,17840,0
|
|
20241105,161600,13404186620,17840,17840,17840,17840,0
|
|
20241105,161500,13404186620,17840,17840,17840,17840,0
|
|
20241105,161400,13404186620,17840,17840,17840,17840,0
|
|
20241105,161300,13404186620,17840,17840,17840,17840,0
|
|
20241105,161200,13404186620,17840,17840,17840,17840,0
|
|
20241105,161100,13404186620,17840,17840,17840,17840,0
|
|
20241105,161000,13404186620,17840,17840,17840,17840,0
|
|
20241105,160900,13404186620,17840,17840,17840,17840,0
|
|
20241105,160800,13404186620,17840,17840,17840,17840,0
|
|
20241105,160700,13404186620,17840,17840,17840,17840,0
|
|
20241105,160600,13404186620,17840,17840,17840,17840,0
|
|
20241105,160500,13404186620,17840,17840,17840,17840,0
|
|
20241105,160400,13404186620,17840,17840,17840,17840,0
|
|
20241105,160300,13404186620,17840,17840,17840,17840,0
|
|
20241105,160200,13404186620,17840,17840,17840,17840,0
|
|
20241105,160100,13404186620,17840,17840,17840,17840,0
|
|
20241105,160000,13404186620,17840,17840,17840,17840,0
|
|
20241105,155900,13404186620,17840,17840,17840,17840,0
|
|
20241105,155800,13404186620,17840,17840,17840,17840,0
|
|
20241105,155700,13404186620,17840,17840,17840,17840,0
|
|
20241105,155600,13404186620,17840,17840,17840,17840,0
|
|
20241105,155500,13404186620,17840,17840,17840,17840,76299
|
|
20241105,155400,13404186620,17840,17840,17840,17840,0
|
|
20241105,155300,13404186620,17840,17840,17840,17840,0
|
|
20241105,155200,13404186620,17840,17840,17840,17840,0
|
|
20241105,155100,13404186620,17840,17840,17840,17840,0
|
|
20241105,155000,13404186620,17840,17840,17840,17840,0
|
|
20241105,154900,13404186620,17840,17840,17840,17840,0
|
|
20241105,154800,13404186620,17840,17840,17840,17840,0
|
|
20241105,154700,13404186620,17840,17840,17840,17840,0
|
|
20241105,154600,13404186620,17840,17840,17840,17840,0
|
|
20241105,154500,13404186620,17840,17840,17840,17840,0
|
|
20241105,154400,13404186620,17840,17840,17840,17840,0
|
|
20241105,154300,13404186620,17840,17840,17840,17840,0
|
|
20241105,154200,13404186620,17840,17840,17840,17840,0
|
|
20241105,154100,13404186620,17840,17840,17840,17840,0
|
|
20241105,154000,13404186620,17840,17840,17840,17840,0
|
|
20241105,153900,13404186620,17840,17840,17840,17840,0
|
|
20241105,153800,13404186620,17840,17840,17840,17840,0
|
|
20241105,153700,13404186620,17840,17840,17840,17840,0
|
|
20241105,153600,13404186620,17840,17840,17840,17840,0
|
|
20241105,153500,13404186620,17840,17840,17840,17840,0
|
|
20241105,153400,13404186620,17840,17840,17840,17840,0
|
|
20241105,153300,13404186620,17840,17840,17840,17840,0
|
|
20241105,153200,13404186620,17840,17840,17840,17840,0
|
|
20241105,153100,13404186620,17840,17840,17840,17840,0
|
|
20241105,153000,13404186620,17840,17840,17840,17840,76299
|
|
20241105,152900,12043012460,17720,17720,17720,17720,0
|
|
20241105,152800,12043012460,17720,17720,17720,17720,0
|
|
20241105,152700,12043012460,17720,17720,17720,17720,0
|
|
20241105,152600,12043012460,17720,17720,17720,17720,0
|
|
20241105,152500,12043012460,17720,17720,17720,17720,0
|
|
20241105,152400,12043012460,17720,17720,17720,17720,0
|
|
20241105,152300,12043012460,17720,17720,17720,17720,0
|
|
20241105,152200,12043012460,17720,17720,17720,17720,0
|
|
20241105,152100,12043012460,17720,17720,17720,17720,0
|
|
20241105,152000,12043012460,17720,17720,17720,17720,0
|
|
20241105,151900,12043012460,17720,17740,17740,17720,2487
|
|
20241105,151800,11998908620,17730,17720,17740,17720,1974
|
|
20241105,151700,11963909610,17730,17740,17740,17730,1415
|
|
20241105,151600,11938816670,17730,17740,17750,17710,3646
|
|
20241105,151500,11874183160,17740,17730,17750,17710,2960
|
|
20241105,151400,11821696030,17730,17740,17750,17730,1764
|
|
20241105,151300,11790401720,17740,17730,17740,17720,3166
|
|
20241105,151200,11734263520,17730,17710,17730,17710,2575
|
|
20241105,151100,11688648240,17710,17710,17710,17700,1559
|
|
20241105,151000,11661038470,17710,17720,17720,17710,2776
|
|
20241105,150900,11611868940,17710,17720,17730,17710,1605
|
|
20241105,150800,11583427940,17700,17720,17720,17700,1876
|
|
20241105,150700,11550202160,17720,17700,17720,17700,1001
|
|
20241105,150600,11532474530,17700,17710,17710,17690,1196
|
|
20241105,150500,11511307850,17710,17700,17720,17700,1243
|
|
20241105,150400,11489292940,17700,17710,17720,17700,1605
|
|
20241105,150300,11460872150,17710,17720,17730,17700,859
|
|
20241105,150200,11445654640,17720,17720,17730,17710,770
|
|
20241105,150100,11432007850,17720,17700,17720,17700,509
|
|
20241105,150000,11422993560,17700,17720,17730,17700,1683
|
|
20241105,145900,11393174670,17720,17720,17730,17710,1078
|
|
20241105,145800,11374071340,17720,17690,17720,17690,1781
|
|
20241105,145700,11342542020,17690,17700,17700,17690,1040
|
|
20241105,145600,11324136610,17700,17690,17700,17690,377
|
|
20241105,145500,11317463790,17700,17690,17700,17690,1143
|
|
20241105,145400,11297236910,17700,17690,17700,17690,298
|
|
20241105,145300,11291962630,17690,17700,17700,17690,612
|
|
20241105,145200,11281134120,17700,17720,17720,17700,3920
|
|
20241105,145100,11211686250,17730,17730,17730,17720,396
|
|
20241105,145000,11204665240,17730,17730,17740,17720,940
|
|
20241105,144900,11187997700,17740,17730,17740,17720,497
|
|
20241105,144800,11179186010,17720,17710,17730,17710,764
|
|
20241105,144700,11165645270,17710,17730,17730,17710,944
|
|
20241105,144600,11148915460,17730,17730,17740,17720,863
|
|
20241105,144500,11133614780,17740,17730,17740,17720,653
|
|
20241105,144400,11122038250,17720,17730,17740,17720,2806
|
|
20241105,144300,11072273690,17740,17750,17750,17730,484
|
|
20241105,144200,11063687750,17750,17740,17750,17730,1253
|
|
20241105,144100,11041458680,17750,17740,17750,17730,1060
|
|
20241105,144000,11022655780,17730,17730,17740,17730,1858
|
|
20241105,143900,10989711270,17740,17750,17750,17730,436
|
|
20241105,143800,10981978840,17750,17730,17760,17730,1908
|
|
20241105,143700,10948127060,17740,17750,17760,17730,3321
|
|
20241105,143600,10889192620,17750,17740,17750,17740,3148
|
|
20241105,143500,10833315770,17740,17750,17750,17740,624
|
|
20241105,143400,10822244280,17740,17730,17750,17730,1824
|
|
20241105,143300,10789886580,17730,17740,17750,17730,2010
|
|
20241105,143200,10754228130,17750,17740,17750,17740,309
|
|
20241105,143100,10748743560,17750,17740,17750,17740,701
|
|
20241105,143000,10736302940,17750,17720,17750,17710,5715
|
|
20241105,142900,10634945380,17710,17720,17720,17710,962
|
|
20241105,142800,10617901510,17720,17710,17720,17710,507
|
|
20241105,142700,10608917570,17710,17710,17710,17700,1811
|
|
20241105,142600,10576844850,17710,17700,17710,17680,816
|
|
20241105,142500,10562398710,17700,17700,17700,17680,657
|
|
20241105,142400,10550774100,17700,17690,17700,17670,1149
|
|
20241105,142300,10530448340,17690,17680,17690,17670,1441
|
|
20241105,142200,10504968070,17680,17670,17680,17670,833
|
|
20241105,142100,10490240710,17680,17680,17680,17670,238
|
|
20241105,142000,10486033170,17670,17690,17700,17670,3865
|
|
20241105,141900,10417678180,17700,17700,17700,17690,834
|
|
20241105,141800,10402923200,17700,17690,17710,17690,1365
|
|
20241105,141700,10378762450,17690,17700,17700,17690,806
|
|
20241105,141600,10364497660,17700,17720,17720,17700,995
|
|
20241105,141500,10346881230,17720,17710,17720,17710,1784
|
|
20241105,141400,10315282420,17720,17710,17720,17710,220
|
|
20241105,141300,10311384940,17720,17720,17720,17710,391
|
|
20241105,141200,10304457130,17710,17700,17720,17700,209
|
|
20241105,141100,10300756030,17710,17700,17710,17700,1645
|
|
20241105,141000,10271630120,17700,17690,17700,17690,1092
|
|
20241105,140900,10252303750,17690,17710,17710,17690,2133
|
|
20241105,140800,10214549880,17710,17700,17710,17700,495
|
|
20241105,140700,10205783520,17710,17720,17720,17710,1963
|
|
20241105,140600,10171018120,17710,17710,17720,17710,697
|
|
20241105,140500,10158671510,17720,17710,17720,17710,1817
|
|
20241105,140400,10126490800,17720,17710,17720,17710,488
|
|
20241105,140300,10117845020,17720,17720,17720,17710,596
|
|
20241105,140200,10107289130,17710,17730,17730,17710,2152
|
|
20241105,140100,10069149040,17730,17730,17740,17720,910
|
|
20241105,140000,10053014350,17740,17740,17740,17730,337
|
|
20241105,135900,10047038090,17740,17720,17740,17720,767
|
|
20241105,135800,10033436770,17720,17720,17730,17700,868
|
|
20241105,135700,10018054250,17720,17720,17730,17710,1847
|
|
20241105,135600,9985328630,17720,17740,17740,17720,2470
|
|
20241105,135500,9941538160,17740,17740,17740,17730,1604
|
|
20241105,135400,9913092090,17740,17740,17740,17730,810
|
|
20241105,135300,9898722770,17740,17730,17740,17730,203
|
|
20241105,135200,9895122400,17740,17740,17740,17730,481
|
|
20241105,135100,9886589860,17740,17740,17740,17730,689
|
|
20241105,135000,9874368750,17740,17740,17750,17730,1133
|
|
20241105,134900,9854265890,17740,17750,17750,17740,352
|
|
20241105,134800,9848019480,17750,17750,17750,17740,1255
|
|
20241105,134700,9825748710,17750,17730,17750,17720,527
|
|
20241105,134600,9816400810,17740,17740,17750,17730,707
|
|
20241105,134500,9803859730,17740,17750,17750,17740,1907
|
|
20241105,134400,9770024520,17750,17750,17750,17740,1096
|
|
20241105,134300,9750577320,17750,17740,17750,17740,1145
|
|
20241105,134200,9730262660,17740,17730,17740,17730,544
|
|
20241105,134100,9720613240,17740,17730,17740,17720,295
|
|
20241105,134000,9715381230,17730,17740,17750,17720,3029
|
|
20241105,133900,9661665540,17750,17750,17750,17740,1689
|
|
20241105,133800,9631698590,17740,17750,17750,17740,1088
|
|
20241105,133700,9612387140,17750,17730,17750,17730,1545
|
|
20241105,133600,9584977590,17730,17710,17740,17710,1064
|
|
20241105,133500,9566122950,17710,17700,17710,17700,806
|
|
20241105,133400,9551849350,17710,17710,17710,17700,684
|
|
20241105,133300,9539738770,17710,17710,17720,17700,3481
|
|
20241105,133200,9478089780,17710,17720,17720,17710,617
|
|
20241105,133100,9467160480,17720,17730,17730,17710,2802
|
|
20241105,133000,9417499250,17740,17730,17760,17730,780
|
|
20241105,132900,9403660180,17740,17750,17750,17740,1005
|
|
20241105,132800,9385828420,17750,17740,17750,17740,478
|
|
20241105,132700,9377344660,17750,17740,17750,17740,638
|
|
20241105,132600,9366021950,17740,17750,17750,17730,240
|
|
20241105,132500,9361764450,17750,17740,17750,17730,1631
|
|
20241105,132400,9332819230,17740,17730,17740,17730,1086
|
|
20241105,132300,9313557370,17730,17730,17730,17720,522
|
|
20241105,132200,9304302960,17730,17730,17730,17720,829
|
|
20241105,132100,9289605640,17740,17750,17750,17740,829
|
|
20241105,132000,9274896000,17750,17730,17750,17720,2176
|
|
20241105,131900,9236310050,17730,17740,17740,17720,615
|
|
20241105,131800,9225401420,17750,17750,17760,17730,1460
|
|
20241105,131700,9199493990,17750,17760,17760,17750,439
|
|
20241105,131600,9191700400,17760,17760,17760,17750,1200
|
|
20241105,131500,9170395000,17760,17760,17760,17750,280
|
|
20241105,131400,9165422210,17760,17750,17760,17750,566
|
|
20241105,131300,9155370440,17750,17760,17760,17750,423
|
|
20241105,131200,9147858720,17760,17760,17760,17750,477
|
|
20241105,131100,9139390230,17760,17760,17760,17750,476
|
|
20241105,131000,9130936490,17760,17740,17770,17730,2623
|
|
20241105,130900,9084351600,17740,17730,17740,17730,526
|
|
20241105,130800,9075020460,17740,17750,17750,17740,2693
|
|
20241105,130700,9027225150,17760,17750,17760,17750,1027
|
|
20241105,130600,9008990660,17750,17750,17760,17750,681
|
|
20241105,130500,8996897350,17760,17760,17760,17750,437
|
|
20241105,130400,8989139220,17760,17740,17760,17740,526
|
|
20241105,130300,8979800110,17750,17750,17750,17750,485
|
|
20241105,130200,8971191360,17750,17740,17750,17740,916
|
|
20241105,130100,8954938000,17740,17740,17740,17740,395
|
|
20241105,130000,8947930700,17740,17730,17740,17730,209
|
|
20241105,125900,8944223360,17740,17720,17740,17710,943
|
|
20241105,125800,8927504340,17720,17710,17730,17710,1138
|
|
20241105,125700,8907345240,17710,17720,17730,17710,1022
|
|
20241105,125600,8889238000,17720,17730,17740,17710,1126
|
|
20241105,125500,8869284740,17730,17720,17730,17710,2530
|
|
20241105,125400,8824458370,17710,17720,17720,17710,227
|
|
20241105,125300,8820436880,17720,17730,17730,17710,447
|
|
20241105,125200,8812516520,17720,17730,17740,17720,1337
|
|
20241105,125100,8788815440,17740,17730,17750,17730,511
|
|
20241105,125000,8779753920,17740,17720,17750,17720,2004
|
|
20241105,124900,8744211730,17720,17730,17730,17710,928
|
|
20241105,124800,8727767490,17730,17740,17740,17730,454
|
|
20241105,124700,8719714880,17740,17740,17750,17730,437
|
|
20241105,124600,8711964430,17740,17720,17750,17720,536
|
|
20241105,124500,8702456940,17720,17750,17750,17720,745
|
|
20241105,124400,8689250000,17750,17760,17760,17730,518
|
|
20241105,124300,8680059750,17750,17770,17770,17750,1669
|
|
20241105,124200,8650414940,17770,17770,17770,17760,124
|
|
20241105,124100,8648211560,17770,17760,17770,17760,454
|
|
20241105,124000,8640144030,17760,17770,17770,17760,245
|
|
20241105,123900,8635791710,17770,17770,17770,17740,437
|
|
20241105,123800,8628029810,17770,17780,17780,17740,673
|
|
20241105,123700,8616077640,17780,17780,17780,17770,320
|
|
20241105,123600,8610388580,17790,17750,17790,17750,900
|
|
20241105,123500,8594387460,17770,17740,17800,17730,2931
|
|
20241105,123400,8542314290,17740,17770,17770,17730,3212
|
|
20241105,123300,8485312820,17770,17800,17800,17760,2607
|
|
20241105,123200,8438948740,17790,17800,17800,17790,394
|
|
20241105,123100,8431935830,17800,17790,17800,17780,1979
|
|
20241105,123000,8396729250,17790,17790,17790,17780,507
|
|
20241105,122900,8387712080,17790,17780,17790,17770,2420
|
|
20241105,122800,8344681200,17780,17780,17780,17770,442
|
|
20241105,122700,8336823100,17780,17770,17780,17770,726
|
|
20241105,122600,8323919190,17770,17780,17780,17770,429
|
|
20241105,122500,8316294720,17770,17780,17780,17770,599
|
|
20241105,122400,8305648370,17770,17770,17780,17770,1137
|
|
20241105,122300,8285443280,17770,17780,17780,17770,679
|
|
20241105,122200,8273376160,17780,17770,17780,17770,492
|
|
20241105,122100,8264631220,17770,17770,17780,17770,1279
|
|
20241105,122000,8241902350,17780,17770,17780,17770,498
|
|
20241105,121900,8233050190,17770,17760,17770,17750,1182
|
|
20241105,121800,8212049170,17750,17750,17770,17750,743
|
|
20241105,121700,8198850820,17760,17760,17760,17750,1399
|
|
20241105,121600,8174004640,17760,17750,17760,17750,184
|
|
20241105,121500,8170737290,17750,17760,17760,17750,582
|
|
20241105,121400,8160404140,17760,17750,17760,17750,770
|
|
20241105,121300,8146732080,17760,17760,17760,17750,594
|
|
20241105,121200,8136186380,17760,17750,17760,17740,707
|
|
20241105,121100,8123633940,17750,17730,17750,17720,3307
|
|
20241105,121000,8064995720,17720,17730,17730,17720,171
|
|
20241105,120900,8061963990,17740,17740,17740,17730,819
|
|
20241105,120800,8047438560,17730,17740,17750,17720,490
|
|
20241105,120700,8038748740,17740,17750,17760,17740,894
|
|
20241105,120600,8022883820,17740,17730,17750,17720,1165
|
|
20241105,120500,8002218870,17720,17720,17730,17720,372
|
|
20241105,120400,7995625970,17720,17720,17730,17720,1115
|
|
20241105,120300,7975861470,17720,17720,17730,17710,437
|
|
20241105,120200,7968116350,17720,17720,17720,17700,720
|
|
20241105,120100,7955358340,17710,17710,17720,17700,677
|
|
20241105,120000,7943371170,17710,17710,17720,17700,935
|
|
20241105,115900,7926810570,17710,17710,17710,17700,994
|
|
20241105,115800,7909213690,17710,17710,17720,17710,997
|
|
20241105,115700,7891550730,17710,17680,17710,17680,2623
|
|
20241105,115600,7845116430,17680,17690,17700,17680,2646
|
|
20241105,115500,7798305690,17700,17700,17700,17690,523
|
|
20241105,115400,7789049330,17690,17690,17700,17690,342
|
|
20241105,115300,7782996010,17700,17690,17700,17690,2178
|
|
20241105,115200,7744445630,17690,17700,17700,17690,779
|
|
20241105,115100,7730659850,17690,17700,17700,17690,1479
|
|
20241105,115000,7704492810,17690,17690,17700,17690,1660
|
|
20241105,114900,7675123310,17680,17680,17690,17680,922
|
|
20241105,114800,7658816160,17680,17680,17690,17680,767
|
|
20241105,114700,7645255510,17670,17680,17680,17650,1317
|
|
20241105,114600,7621987080,17680,17680,17690,17670,1100
|
|
20241105,114500,7602544000,17680,17680,17690,17670,866
|
|
20241105,114400,7587233770,17680,17680,17690,17670,623
|
|
20241105,114300,7576219140,17670,17670,17670,17660,500
|
|
20241105,114200,7567384260,17670,17680,17680,17670,728
|
|
20241105,114100,7554518730,17670,17680,17680,17670,1156
|
|
20241105,114000,7534083350,17670,17670,17680,17670,1303
|
|
20241105,113900,7511057810,17670,17650,17670,17650,2208
|
|
20241105,113800,7472068910,17650,17650,17650,17640,1267
|
|
20241105,113700,7449706560,17650,17660,17660,17650,526
|
|
20241105,113600,7440418230,17650,17650,17660,17650,733
|
|
20241105,113500,7427474650,17650,17640,17650,17640,576
|
|
20241105,113400,7417308520,17650,17640,17650,17640,350
|
|
20241105,113300,7411131270,17650,17650,17650,17640,547
|
|
20241105,113200,7401477530,17640,17630,17650,17630,2238
|
|
20241105,113100,7362014300,17630,17600,17630,17600,1924
|
|
20241105,113000,7328130460,17610,17620,17630,17610,792
|
|
20241105,112900,7314176440,17620,17620,17620,17610,716
|
|
20241105,112800,7301561230,17620,17640,17640,17620,1035
|
|
20241105,112700,7283316840,17640,17650,17660,17640,1804
|
|
20241105,112600,7251486820,17650,17640,17660,17640,585
|
|
20241105,112500,7241161080,17650,17650,17660,17640,614
|
|
20241105,112400,7230323940,17650,17660,17660,17630,2147
|
|
20241105,112300,7192426590,17660,17640,17660,17640,2662
|
|
20241105,112200,7145452210,17650,17660,17660,17640,2872
|
|
20241105,112100,7094758910,17660,17660,17660,17650,826
|
|
20241105,112000,7080176920,17650,17650,17660,17650,1519
|
|
20241105,111900,7053363540,17650,17640,17650,17630,587
|
|
20241105,111800,7043010790,17630,17630,17640,17630,1322
|
|
20241105,111700,7019698030,17620,17620,17630,17620,1206
|
|
20241105,111600,6998436840,17630,17630,17640,17620,1882
|
|
20241105,111500,6965253970,17630,17600,17630,17600,3263
|
|
20241105,111400,6907802510,17600,17610,17610,17600,735
|
|
20241105,111300,6894862880,17600,17600,17610,17580,858
|
|
20241105,111200,6879769620,17600,17620,17620,17590,862
|
|
20241105,111100,6864595450,17620,17610,17620,17600,2526
|
|
20241105,111000,6820098460,17600,17610,17630,17600,1424
|
|
20241105,110900,6795012460,17600,17560,17610,17540,3869
|
|
20241105,110800,6727002270,17550,17560,17560,17550,674
|
|
20241105,110700,6715170220,17550,17560,17570,17550,694
|
|
20241105,110600,6702981030,17570,17560,17570,17550,1593
|
|
20241105,110500,6675005670,17570,17570,17580,17570,1774
|
|
20241105,110400,6643835390,17570,17570,17580,17560,661
|
|
20241105,110300,6632220980,17580,17550,17580,17550,2581
|
|
20241105,110200,6586891670,17560,17540,17560,17540,844
|
|
20241105,110100,6572077730,17540,17540,17540,17530,514
|
|
20241105,110000,6563062870,17540,17520,17540,17520,541
|
|
20241105,105900,6553579360,17530,17520,17530,17520,873
|
|
20241105,105800,6538278390,17520,17540,17550,17500,1986
|
|
20241105,105700,6503505050,17550,17500,17560,17500,2936
|
|
20241105,105600,6452049200,17510,17510,17520,17500,1734
|
|
20241105,105500,6421688510,17510,17510,17520,17510,508
|
|
20241105,105400,6412790110,17510,17510,17520,17500,1718
|
|
20241105,105300,6382701110,17510,17500,17520,17500,1041
|
|
20241105,105200,6364473880,17500,17480,17500,17470,1532
|
|
20241105,105100,6337685960,17480,17480,17490,17480,982
|
|
20241105,105000,6320511910,17490,17470,17490,17450,2084
|
|
20241105,104900,6284125210,17480,17450,17510,17450,2613
|
|
20241105,104800,6238439830,17440,17430,17450,17430,628
|
|
20241105,104700,6227486140,17430,17440,17450,17430,497
|
|
20241105,104600,6218820050,17440,17400,17440,17400,1335
|
|
20241105,104500,6195561100,17400,17420,17420,17390,571
|
|
20241105,104400,6185622950,17410,17380,17450,17380,6342
|
|
20241105,104300,6075157940,17380,17370,17390,17360,4140
|
|
20241105,104200,6003231380,17370,17360,17370,17360,3626
|
|
20241105,104100,5940252310,17360,17400,17400,17360,6826
|
|
20241105,104000,5821617660,17400,17400,17400,17390,604
|
|
20241105,103900,5811109770,17400,17410,17410,17380,6554
|
|
20241105,103800,5697094470,17410,17420,17420,17410,2005
|
|
20241105,103700,5662184340,17420,17410,17430,17410,2182
|
|
20241105,103600,5624173550,17410,17420,17420,17410,372
|
|
20241105,103500,5617694960,17410,17410,17420,17410,784
|
|
20241105,103400,5604042130,17410,17410,17410,17400,1886
|
|
20241105,103300,5571221370,17410,17420,17420,17400,3874
|
|
20241105,103200,5503774040,17420,17400,17420,17400,1597
|
|
20241105,103100,5475967520,17400,17460,17460,17400,66014
|
|
20241105,103000,4324577350,17460,17460,17470,17450,4892
|
|
20241105,102900,4239178100,17470,17470,17470,17460,532
|
|
20241105,102800,4229888230,17470,17460,17480,17460,914
|
|
20241105,102700,4213921690,17460,17490,17490,17450,9921
|
|
20241105,102600,4040614770,17480,17500,17510,17480,3456
|
|
20241105,102500,3980152840,17500,17500,17500,17500,397
|
|
20241105,102400,3973205340,17500,17500,17510,17490,1233
|
|
20241105,102300,3951626800,17500,17510,17520,17500,964
|
|
20241105,102200,3934748540,17520,17520,17520,17510,63
|
|
20241105,102100,3933644920,17520,17510,17520,17510,598
|
|
20241105,102000,3923173890,17520,17510,17520,17490,4272
|
|
20241105,101900,3848411390,17510,17550,17550,17500,2634
|
|
20241105,101800,3802301590,17550,17520,17550,17510,2305
|
|
20241105,101700,3761925840,17520,17520,17540,17520,1333
|
|
20241105,101600,3738570830,17530,17530,17550,17520,439
|
|
20241105,101500,3730873660,17530,17530,17530,17520,680
|
|
20241105,101400,3718955740,17520,17530,17530,17520,414
|
|
20241105,101300,3711701720,17530,17520,17530,17520,237
|
|
20241105,101200,3707548120,17520,17550,17550,17520,1950
|
|
20241105,101100,3673348620,17550,17540,17550,17530,1488
|
|
20241105,101000,3647235780,17530,17540,17540,17530,1124
|
|
20241105,100900,3627520970,17540,17550,17550,17540,278
|
|
20241105,100800,3622643690,17540,17550,17550,17540,566
|
|
20241105,100700,3612715690,17550,17520,17550,17520,363
|
|
20241105,100600,3606350600,17520,17520,17530,17510,1268
|
|
20241105,100500,3584135340,17520,17510,17530,17500,24331
|
|
20241105,100400,3158272870,17520,17540,17550,17520,4826
|
|
20241105,100300,3073690090,17540,17560,17560,17540,1584
|
|
20241105,100200,3045893840,17550,17560,17560,17550,1641
|
|
20241105,100100,3017093560,17560,17560,17570,17550,3381
|
|
20241105,100000,2957733910,17570,17560,17570,17560,2187
|
|
20241105,095900,2919314350,17570,17570,17570,17570,1208
|
|
20241105,095800,2898089790,17570,17580,17580,17570,736
|
|
20241105,095700,2885158260,17570,17580,17580,17570,1829
|
|
20241105,095600,2853014490,17580,17580,17590,17570,491
|
|
20241105,095500,2844382860,17580,17560,17580,17550,2336
|
|
20241105,095400,2803357010,17560,17560,17560,17550,852
|
|
20241105,095300,2788397190,17560,17570,17580,17560,3674
|
|
20241105,095200,2723856450,17570,17590,17600,17570,1459
|
|
20241105,095100,2698211080,17590,17590,17600,17590,1687
|
|
20241105,095000,2668531800,17590,17600,17610,17590,1653
|
|
20241105,094900,2639438000,17600,17640,17640,17600,3862
|
|
20241105,094800,2571375960,17640,17650,17650,17640,1144
|
|
20241105,094700,2551184400,17650,17650,17650,17650,224
|
|
20241105,094600,2547230800,17650,17640,17650,17640,746
|
|
20241105,094500,2534064290,17650,17650,17650,17640,23
|
|
20241105,094400,2533658470,17650,17640,17650,17640,1103
|
|
20241105,094300,2514200420,17650,17630,17650,17630,3002
|
|
20241105,094200,2461245000,17640,17640,17640,17630,919
|
|
20241105,094100,2445034410,17630,17630,17640,17630,595
|
|
20241105,094000,2434541370,17630,17610,17650,17610,1182
|
|
20241105,093900,2413704190,17620,17650,17650,17620,1169
|
|
20241105,093800,2393099390,17640,17650,17650,17630,826
|
|
20241105,093700,2378532500,17640,17650,17650,17640,476
|
|
20241105,093600,2370135100,17650,17650,17650,17620,987
|
|
20241105,093500,2352726950,17650,17620,17650,17610,1818
|
|
20241105,093400,2320688990,17630,17640,17640,17620,1666
|
|
20241105,093300,2291311150,17630,17640,17650,17630,292
|
|
20241105,093200,2286160280,17640,17650,17650,17640,734
|
|
20241105,093100,2273212250,17650,17650,17660,17640,385
|
|
20241105,093000,2266419550,17650,17670,17670,17640,1580
|
|
20241105,092900,2238513750,17680,17680,17680,17660,529
|
|
20241105,092800,2229161760,17680,17600,17680,17600,3294
|
|
20241105,092700,2171065220,17600,17600,17610,17590,740
|
|
20241105,092600,2158040390,17620,17610,17620,17590,1769
|
|
20241105,092500,2126903340,17610,17610,17620,17600,1174
|
|
20241105,092400,2106229670,17610,17590,17630,17590,874
|
|
20241105,092300,2090841370,17590,17600,17600,17590,1092
|
|
20241105,092200,2071631690,17590,17600,17610,17560,906
|
|
20241105,092100,2055692640,17600,17630,17670,17550,11252
|
|
20241105,092000,1857867030,17630,17640,17670,17630,1192
|
|
20241105,091900,1836829490,17640,17620,17640,17620,2007
|
|
20241105,091800,1801464230,17620,17620,17630,17600,2890
|
|
20241105,091700,1750572790,17620,17570,17620,17570,6581
|
|
20241105,091600,1634767530,17570,17590,17590,17570,3348
|
|
20241105,091500,1575924830,17590,17590,17590,17580,3503
|
|
20241105,091400,1514312830,17600,17610,17610,17590,2829
|
|
20241105,091300,1464522390,17600,17640,17640,17600,7441
|
|
20241105,091200,1333491690,17640,17630,17670,17620,10429
|
|
20241105,091100,1149489520,17630,17640,17640,17620,2566
|
|
20241105,091000,1104249930,17640,17670,17670,17640,3108
|
|
20241105,090900,1049381940,17670,17660,17670,17640,3786
|
|
20241105,090800,982565360,17660,17660,17680,17640,4578
|
|
20241105,090700,901733050,17660,17700,17700,17660,3776
|
|
20241105,090600,834946870,17700,17730,17730,17700,3285
|
|
20241105,090500,776757690,17730,17780,17790,17720,2425
|
|
20241105,090400,733729460,17760,17780,17790,17760,2279
|
|
20241105,090300,693208400,17770,17740,17770,17740,4908
|
|
20241105,090200,606065290,17740,17760,17760,17710,2420
|
|
20241105,090100,563128910,17750,17700,17820,17650,7236
|
|
20241105,090000,434982950,17680,17620,17820,17620,24590
|