598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,185500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,185400,19498263750,17080,17080,17080,17080,0
|
|
20241106,185300,19498263750,17080,17080,17080,17080,0
|
|
20241106,185200,19498263750,17080,17080,17080,17080,0
|
|
20241106,185100,19498263750,17080,17080,17080,17080,0
|
|
20241106,185000,19498263750,17080,17080,17080,17080,0
|
|
20241106,184900,19498263750,17080,17080,17080,17080,0
|
|
20241106,184800,19498263750,17080,17080,17080,17080,0
|
|
20241106,184700,19498263750,17080,17080,17080,17080,0
|
|
20241106,184600,19498263750,17080,17080,17080,17080,0
|
|
20241106,184500,19498263750,17080,17080,17080,17080,0
|
|
20241106,184400,19498263750,17080,17080,17080,17080,0
|
|
20241106,184300,19498263750,17080,17080,17080,17080,0
|
|
20241106,184200,19498263750,17080,17080,17080,17080,0
|
|
20241106,184100,19498263750,17080,17080,17080,17080,0
|
|
20241106,184000,19498263750,17080,17080,17080,17080,0
|
|
20241106,183900,19498263750,17080,17080,17080,17080,0
|
|
20241106,183800,19498263750,17080,17080,17080,17080,0
|
|
20241106,183700,19498263750,17080,17080,17080,17080,0
|
|
20241106,183600,19498263750,17080,17080,17080,17080,0
|
|
20241106,183500,19498263750,17080,17080,17080,17080,0
|
|
20241106,183400,19498263750,17080,17080,17080,17080,0
|
|
20241106,183300,19498263750,17080,17080,17080,17080,0
|
|
20241106,183200,19498263750,17080,17080,17080,17080,0
|
|
20241106,183100,19498263750,17080,17080,17080,17080,0
|
|
20241106,183000,19498263750,17080,17080,17080,17080,0
|
|
20241106,182900,19498263750,17080,17080,17080,17080,0
|
|
20241106,182800,19498263750,17080,17080,17080,17080,0
|
|
20241106,182700,19498263750,17080,17080,17080,17080,0
|
|
20241106,182600,19498263750,17080,17080,17080,17080,0
|
|
20241106,182500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,182400,19498263750,17080,17080,17080,17080,0
|
|
20241106,182300,19498263750,17080,17080,17080,17080,0
|
|
20241106,182200,19498263750,17080,17080,17080,17080,0
|
|
20241106,182100,19498263750,17080,17080,17080,17080,0
|
|
20241106,182000,19498263750,17080,17080,17080,17080,0
|
|
20241106,181900,19498263750,17080,17080,17080,17080,0
|
|
20241106,181800,19498263750,17080,17080,17080,17080,0
|
|
20241106,181700,19498263750,17080,17080,17080,17080,0
|
|
20241106,181600,19498263750,17080,17080,17080,17080,0
|
|
20241106,181500,19498263750,17080,17080,17080,17080,0
|
|
20241106,181400,19498263750,17080,17080,17080,17080,0
|
|
20241106,181300,19498263750,17080,17080,17080,17080,0
|
|
20241106,181200,19498263750,17080,17080,17080,17080,0
|
|
20241106,181100,19498263750,17080,17080,17080,17080,0
|
|
20241106,181000,19498263750,17080,17080,17080,17080,0
|
|
20241106,180900,19498263750,17080,17080,17080,17080,0
|
|
20241106,180800,19498263750,17080,17080,17080,17080,0
|
|
20241106,180700,19498263750,17080,17080,17080,17080,0
|
|
20241106,180600,19498263750,17080,17080,17080,17080,0
|
|
20241106,180500,19498263750,17080,17080,17080,17080,0
|
|
20241106,180400,19498263750,17080,17080,17080,17080,0
|
|
20241106,180300,19498263750,17080,17080,17080,17080,0
|
|
20241106,180200,19498263750,17080,17080,17080,17080,0
|
|
20241106,180100,19498263750,17080,17080,17080,17080,0
|
|
20241106,180000,19498263750,17080,17080,17080,17080,0
|
|
20241106,175900,19498263750,17080,17080,17080,17080,0
|
|
20241106,175800,19498263750,17080,17080,17080,17080,0
|
|
20241106,175700,19498263750,17080,17080,17080,17080,0
|
|
20241106,175600,19498263750,17080,17080,17080,17080,0
|
|
20241106,175500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,175400,19498263750,17080,17080,17080,17080,0
|
|
20241106,175300,19498263750,17080,17080,17080,17080,0
|
|
20241106,175200,19498263750,17080,17080,17080,17080,0
|
|
20241106,175100,19498263750,17080,17080,17080,17080,0
|
|
20241106,175000,19498263750,17080,17080,17080,17080,0
|
|
20241106,174900,19498263750,17080,17080,17080,17080,0
|
|
20241106,174800,19498263750,17080,17080,17080,17080,0
|
|
20241106,174700,19498263750,17080,17080,17080,17080,0
|
|
20241106,174600,19498263750,17080,17080,17080,17080,0
|
|
20241106,174500,19498263750,17080,17080,17080,17080,0
|
|
20241106,174400,19498263750,17080,17080,17080,17080,0
|
|
20241106,174300,19498263750,17080,17080,17080,17080,0
|
|
20241106,174200,19498263750,17080,17080,17080,17080,0
|
|
20241106,174100,19498263750,17080,17080,17080,17080,0
|
|
20241106,174000,19498263750,17080,17080,17080,17080,0
|
|
20241106,173900,19498263750,17080,17080,17080,17080,0
|
|
20241106,173800,19498263750,17080,17080,17080,17080,0
|
|
20241106,173700,19498263750,17080,17080,17080,17080,0
|
|
20241106,173600,19498263750,17080,17080,17080,17080,0
|
|
20241106,173500,19498263750,17080,17080,17080,17080,0
|
|
20241106,173400,19498263750,17080,17080,17080,17080,0
|
|
20241106,173300,19498263750,17080,17080,17080,17080,0
|
|
20241106,173200,19498263750,17080,17080,17080,17080,0
|
|
20241106,173100,19498263750,17080,17080,17080,17080,0
|
|
20241106,173000,19498263750,17080,17080,17080,17080,0
|
|
20241106,172900,19498263750,17080,17080,17080,17080,0
|
|
20241106,172800,19498263750,17080,17080,17080,17080,0
|
|
20241106,172700,19498263750,17080,17080,17080,17080,0
|
|
20241106,172600,19498263750,17080,17080,17080,17080,0
|
|
20241106,172500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,172400,19498263750,17080,17080,17080,17080,0
|
|
20241106,172300,19498263750,17080,17080,17080,17080,0
|
|
20241106,172200,19498263750,17080,17080,17080,17080,0
|
|
20241106,172100,19498263750,17080,17080,17080,17080,0
|
|
20241106,172000,19498263750,17080,17080,17080,17080,0
|
|
20241106,171900,19498263750,17080,17080,17080,17080,0
|
|
20241106,171800,19498263750,17080,17080,17080,17080,0
|
|
20241106,171700,19498263750,17080,17080,17080,17080,0
|
|
20241106,171600,19498263750,17080,17080,17080,17080,0
|
|
20241106,171500,19498263750,17080,17080,17080,17080,0
|
|
20241106,171400,19498263750,17080,17080,17080,17080,0
|
|
20241106,171300,19498263750,17080,17080,17080,17080,0
|
|
20241106,171200,19498263750,17080,17080,17080,17080,0
|
|
20241106,171100,19498263750,17080,17080,17080,17080,0
|
|
20241106,171000,19498263750,17080,17080,17080,17080,0
|
|
20241106,170900,19498263750,17080,17080,17080,17080,0
|
|
20241106,170800,19498263750,17080,17080,17080,17080,0
|
|
20241106,170700,19498263750,17080,17080,17080,17080,0
|
|
20241106,170600,19498263750,17080,17080,17080,17080,0
|
|
20241106,170500,19498263750,17080,17080,17080,17080,0
|
|
20241106,170400,19498263750,17080,17080,17080,17080,0
|
|
20241106,170300,19498263750,17080,17080,17080,17080,0
|
|
20241106,170200,19498263750,17080,17080,17080,17080,0
|
|
20241106,170100,19498263750,17080,17080,17080,17080,0
|
|
20241106,170000,19498263750,17080,17080,17080,17080,0
|
|
20241106,165900,19498263750,17080,17080,17080,17080,0
|
|
20241106,165800,19498263750,17080,17080,17080,17080,0
|
|
20241106,165700,19498263750,17080,17080,17080,17080,0
|
|
20241106,165600,19498263750,17080,17080,17080,17080,0
|
|
20241106,165500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,165400,19498263750,17080,17080,17080,17080,0
|
|
20241106,165300,19498263750,17080,17080,17080,17080,0
|
|
20241106,165200,19498263750,17080,17080,17080,17080,0
|
|
20241106,165100,19498263750,17080,17080,17080,17080,0
|
|
20241106,165000,19498263750,17080,17080,17080,17080,0
|
|
20241106,164900,19498263750,17080,17080,17080,17080,0
|
|
20241106,164800,19498263750,17080,17080,17080,17080,0
|
|
20241106,164700,19498263750,17080,17080,17080,17080,0
|
|
20241106,164600,19498263750,17080,17080,17080,17080,0
|
|
20241106,164500,19498263750,17080,17080,17080,17080,0
|
|
20241106,164400,19498263750,17080,17080,17080,17080,0
|
|
20241106,164300,19498263750,17080,17080,17080,17080,0
|
|
20241106,164200,19498263750,17080,17080,17080,17080,0
|
|
20241106,164100,19498263750,17080,17080,17080,17080,0
|
|
20241106,164000,19498263750,17080,17080,17080,17080,0
|
|
20241106,163900,19498263750,17080,17080,17080,17080,0
|
|
20241106,163800,19498263750,17080,17080,17080,17080,0
|
|
20241106,163700,19498263750,17080,17080,17080,17080,0
|
|
20241106,163600,19498263750,17080,17080,17080,17080,0
|
|
20241106,163500,19498263750,17080,17080,17080,17080,0
|
|
20241106,163400,19498263750,17080,17080,17080,17080,0
|
|
20241106,163300,19498263750,17080,17080,17080,17080,0
|
|
20241106,163200,19498263750,17080,17080,17080,17080,0
|
|
20241106,163100,19498263750,17080,17080,17080,17080,0
|
|
20241106,163000,19498263750,17080,17080,17080,17080,0
|
|
20241106,162900,19498263750,17080,17080,17080,17080,0
|
|
20241106,162800,19498263750,17080,17080,17080,17080,0
|
|
20241106,162700,19498263750,17080,17080,17080,17080,0
|
|
20241106,162600,19498263750,17080,17080,17080,17080,0
|
|
20241106,162500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,162400,19498263750,17080,17080,17080,17080,0
|
|
20241106,162300,19498263750,17080,17080,17080,17080,0
|
|
20241106,162200,19498263750,17080,17080,17080,17080,0
|
|
20241106,162100,19498263750,17080,17080,17080,17080,0
|
|
20241106,162000,19498263750,17080,17080,17080,17080,0
|
|
20241106,161900,19498263750,17080,17080,17080,17080,0
|
|
20241106,161800,19498263750,17080,17080,17080,17080,0
|
|
20241106,161700,19498263750,17080,17080,17080,17080,0
|
|
20241106,161600,19498263750,17080,17080,17080,17080,0
|
|
20241106,161500,19498263750,17080,17080,17080,17080,0
|
|
20241106,161400,19498263750,17080,17080,17080,17080,0
|
|
20241106,161300,19498263750,17080,17080,17080,17080,0
|
|
20241106,161200,19498263750,17080,17080,17080,17080,0
|
|
20241106,161100,19498263750,17080,17080,17080,17080,0
|
|
20241106,161000,19498263750,17080,17080,17080,17080,0
|
|
20241106,160900,19498263750,17080,17080,17080,17080,0
|
|
20241106,160800,19498263750,17080,17080,17080,17080,0
|
|
20241106,160700,19498263750,17080,17080,17080,17080,0
|
|
20241106,160600,19498263750,17080,17080,17080,17080,0
|
|
20241106,160500,19498263750,17080,17080,17080,17080,0
|
|
20241106,160400,19498263750,17080,17080,17080,17080,0
|
|
20241106,160300,19498263750,17080,17080,17080,17080,0
|
|
20241106,160200,19498263750,17080,17080,17080,17080,0
|
|
20241106,160100,19498263750,17080,17080,17080,17080,0
|
|
20241106,160000,19498263750,17080,17080,17080,17080,0
|
|
20241106,155900,19498263750,17080,17080,17080,17080,0
|
|
20241106,155800,19498263750,17080,17080,17080,17080,0
|
|
20241106,155700,19498263750,17080,17080,17080,17080,0
|
|
20241106,155600,19498263750,17080,17080,17080,17080,0
|
|
20241106,155500,19498263750,17080,17080,17080,17080,57400
|
|
20241106,155400,19498263750,17080,17080,17080,17080,0
|
|
20241106,155300,19498263750,17080,17080,17080,17080,0
|
|
20241106,155200,19498263750,17080,17080,17080,17080,0
|
|
20241106,155100,19498263750,17080,17080,17080,17080,0
|
|
20241106,155000,19498263750,17080,17080,17080,17080,0
|
|
20241106,154900,19498263750,17080,17080,17080,17080,0
|
|
20241106,154800,19498263750,17080,17080,17080,17080,0
|
|
20241106,154700,19498263750,17080,17080,17080,17080,0
|
|
20241106,154600,19498263750,17080,17080,17080,17080,0
|
|
20241106,154500,19498263750,17080,17080,17080,17080,0
|
|
20241106,154400,19498263750,17080,17080,17080,17080,0
|
|
20241106,154300,19498263750,17080,17080,17080,17080,0
|
|
20241106,154200,19498263750,17080,17080,17080,17080,0
|
|
20241106,154100,19498263750,17080,17080,17080,17080,0
|
|
20241106,154000,19498263750,17080,17080,17080,17080,0
|
|
20241106,153900,19498263750,17080,17080,17080,17080,0
|
|
20241106,153800,19498263750,17080,17080,17080,17080,0
|
|
20241106,153700,19498263750,17080,17080,17080,17080,0
|
|
20241106,153600,19498263750,17080,17080,17080,17080,0
|
|
20241106,153500,19498263750,17080,17080,17080,17080,0
|
|
20241106,153400,19498263750,17080,17080,17080,17080,0
|
|
20241106,153300,19498263750,17080,17080,17080,17080,0
|
|
20241106,153200,19498263750,17080,17080,17080,17080,0
|
|
20241106,153100,19498263750,17080,17080,17080,17080,0
|
|
20241106,153000,19498263750,17080,17080,17080,17080,57400
|
|
20241106,152900,18517871750,17080,17080,17080,17080,0
|
|
20241106,152800,18517871750,17080,17080,17080,17080,0
|
|
20241106,152700,18517871750,17080,17080,17080,17080,0
|
|
20241106,152600,18517871750,17080,17080,17080,17080,0
|
|
20241106,152500,18517871750,17080,17080,17080,17080,0
|
|
20241106,152400,18517871750,17080,17080,17080,17080,0
|
|
20241106,152300,18517871750,17080,17080,17080,17080,0
|
|
20241106,152200,18517871750,17080,17080,17080,17080,0
|
|
20241106,152100,18517871750,17080,17080,17080,17080,0
|
|
20241106,152000,18517871750,17080,17080,17080,17080,0
|
|
20241106,151900,18517871750,17080,17100,17110,17080,9515
|
|
20241106,151800,18355243450,17090,17100,17100,17090,4191
|
|
20241106,151700,18283599790,17090,17100,17110,17090,5657
|
|
20241106,151600,18186866260,17110,17110,17110,17090,7132
|
|
20241106,151500,18064889690,17110,17090,17110,17090,2046
|
|
20241106,151400,18029890530,17090,17100,17100,17090,2811
|
|
20241106,151300,17981833890,17100,17090,17100,17090,1990
|
|
20241106,151200,17947816160,17090,17090,17100,17090,2113
|
|
20241106,151100,17911697800,17090,17100,17110,17090,3819
|
|
20241106,151000,17846399800,17100,17100,17110,17090,3444
|
|
20241106,150900,17787521960,17100,17110,17110,17090,7530
|
|
20241106,150800,17658729990,17110,17110,17110,17090,1450
|
|
20241106,150700,17633929170,17110,17090,17110,17090,3623
|
|
20241106,150600,17571982910,17090,17110,17120,17090,10966
|
|
20241106,150500,17384399040,17110,17120,17120,17110,8019
|
|
20241106,150400,17247142120,17120,17140,17150,17120,6310
|
|
20241106,150300,17139058760,17140,17160,17170,17130,2902
|
|
20241106,150200,17089303870,17160,17140,17170,17140,929
|
|
20241106,150100,17073362250,17160,17160,17160,17150,1913
|
|
20241106,150000,17040545980,17160,17150,17170,17150,865
|
|
20241106,145900,17025702010,17150,17180,17180,17140,2992
|
|
20241106,145800,16974376330,17180,17180,17190,17140,1207
|
|
20241106,145700,16953657870,17150,17150,17180,17150,2932
|
|
20241106,145600,16903326980,17140,17160,17160,17140,2770
|
|
20241106,145500,16855820190,17160,17170,17170,17150,1423
|
|
20241106,145400,16831393920,17170,17170,17170,17150,1110
|
|
20241106,145300,16812339850,17170,17180,17190,17160,952
|
|
20241106,145200,16795989890,17180,17160,17180,17150,1546
|
|
20241106,145100,16769449870,17170,17140,17180,17140,1307
|
|
20241106,145000,16747017670,17170,17160,17170,17140,1710
|
|
20241106,144900,16717674220,17150,17140,17180,17130,1532
|
|
20241106,144800,16691395230,17140,17150,17170,17130,1771
|
|
20241106,144700,16661024980,17150,17150,17170,17140,1787
|
|
20241106,144600,16630379390,17160,17160,17170,17140,1569
|
|
20241106,144500,16603458240,17150,17150,17160,17140,1195
|
|
20241106,144400,16582964570,17150,17150,17160,17140,1731
|
|
20241106,144300,16553278030,17160,17160,17170,17150,4110
|
|
20241106,144200,16482770900,17160,17170,17170,17150,2214
|
|
20241106,144100,16444781590,17180,17170,17180,17160,1491
|
|
20241106,144000,16419178170,17170,17180,17180,17160,1499
|
|
20241106,143900,16393437410,17180,17160,17200,17160,1151
|
|
20241106,143800,16373664390,17170,17160,17200,17150,5397
|
|
20241106,143700,16280960940,17160,17190,17200,17120,18075
|
|
20241106,143600,15970730280,17180,17170,17190,17170,1656
|
|
20241106,143500,15942281360,17180,17200,17200,17170,2356
|
|
20241106,143400,15901795370,17200,17180,17200,17180,1148
|
|
20241106,143300,15882059580,17190,17200,17200,17170,1235
|
|
20241106,143200,15860834180,17190,17160,17200,17150,2229
|
|
20241106,143100,15822539620,17160,17160,17190,17150,1628
|
|
20241106,143000,15794590790,17160,17170,17170,17160,1761
|
|
20241106,142900,15764358660,17160,17170,17170,17150,936
|
|
20241106,142800,15748294510,17170,17160,17170,17150,1303
|
|
20241106,142700,15725927820,17140,17160,17170,17140,1678
|
|
20241106,142600,15697135170,17160,17160,17170,17150,749
|
|
20241106,142500,15684278780,17170,17160,17170,17140,1260
|
|
20241106,142400,15662657450,17170,17150,17170,17140,1142
|
|
20241106,142300,15643060510,17170,17160,17170,17140,1719
|
|
20241106,142200,15613574820,17150,17160,17170,17140,1661
|
|
20241106,142100,15585079140,17160,17170,17170,17140,9832
|
|
20241106,142000,15416386980,17180,17170,17190,17170,515
|
|
20241106,141900,15407537410,17180,17190,17190,17160,1697
|
|
20241106,141800,15378389790,17180,17210,17210,17180,1761
|
|
20241106,141700,15348124530,17210,17200,17210,17180,2285
|
|
20241106,141600,15308843120,17210,17200,17210,17190,2432
|
|
20241106,141500,15267005650,17200,17180,17200,17180,1706
|
|
20241106,141400,15237677250,17190,17150,17190,17150,5952
|
|
20241106,141300,15135489010,17150,17150,17160,17130,2452
|
|
20241106,141200,15093427010,17150,17140,17160,17140,5677
|
|
20241106,141100,14996078460,17140,17140,17160,17130,1572
|
|
20241106,141000,14969116210,17150,17150,17160,17140,1574
|
|
20241106,140900,14942117200,17150,17140,17150,17130,1040
|
|
20241106,140800,14924285810,17150,17140,17160,17130,2679
|
|
20241106,140700,14878344470,17140,17130,17160,17130,1808
|
|
20241106,140600,14847355490,17140,17120,17140,17120,3104
|
|
20241106,140500,14794174280,17120,17120,17140,17110,2175
|
|
20241106,140400,14756931110,17120,17130,17130,17110,2952
|
|
20241106,140300,14706398290,17130,17140,17150,17120,1522
|
|
20241106,140200,14680318530,17130,17140,17140,17120,1222
|
|
20241106,140100,14659385460,17130,17120,17140,17100,1509
|
|
20241106,140000,14633549650,17110,17120,17120,17110,4302
|
|
20241106,135900,14559918540,17120,17160,17170,17120,6686
|
|
20241106,135800,14445390370,17150,17160,17180,17150,2358
|
|
20241106,135700,14404936240,17160,17180,17190,17150,1870
|
|
20241106,135600,14372828370,17170,17170,17190,17150,1325
|
|
20241106,135500,14350081280,17170,17210,17210,17150,1356
|
|
20241106,135400,14326798780,17210,17220,17250,17150,4472
|
|
20241106,135300,14249912210,17250,17230,17250,17170,6145
|
|
20241106,135200,14144083620,17240,17250,17250,17230,2706
|
|
20241106,135100,14097417360,17250,17240,17250,17220,3478
|
|
20241106,135000,14037449970,17230,17140,17230,17140,10236
|
|
20241106,134900,13861586500,17130,17080,17140,17070,4635
|
|
20241106,134800,13782330130,17070,17090,17090,17060,1776
|
|
20241106,134700,13752003340,17090,17040,17090,17030,4915
|
|
20241106,134600,13668192570,17040,17050,17070,17040,2484
|
|
20241106,134500,13625839440,17060,17070,17080,17050,2717
|
|
20241106,134400,13579476340,17070,17050,17080,17050,836
|
|
20241106,134300,13565216030,17050,17100,17120,17010,52359
|
|
20241106,134200,12672427820,17100,17100,17120,17090,3629
|
|
20241106,134100,12610370500,17100,17090,17100,17090,628
|
|
20241106,134000,12599634780,17090,17090,17110,17090,865
|
|
20241106,133900,12584849260,17090,17090,17100,17080,10859
|
|
20241106,133800,12399293710,17100,17100,17100,17090,874
|
|
20241106,133700,12384355630,17090,17100,17110,17090,2232
|
|
20241106,133600,12346190490,17090,17080,17090,17080,4300
|
|
20241106,133500,12272732630,17090,17100,17100,17080,5116
|
|
20241106,133400,12185298040,17090,17110,17110,17090,8850
|
|
20241106,133300,12034012360,17110,17110,17120,17100,1792
|
|
20241106,133200,12003345970,17110,17100,17110,17100,977
|
|
20241106,133100,11986633380,17110,17110,17110,17090,1654
|
|
20241106,133000,11958349300,17100,17110,17120,17100,4219
|
|
20241106,132900,11886175400,17110,17120,17120,17100,885
|
|
20241106,132800,11871034780,17110,17100,17120,17100,841
|
|
20241106,132700,11856648400,17090,17090,17110,17090,1506
|
|
20241106,132600,11830901980,17100,17110,17110,17090,3529
|
|
20241106,132500,11770544010,17100,17090,17100,17090,1627
|
|
20241106,132400,11742726310,17100,17100,17110,17090,2544
|
|
20241106,132300,11699232580,17100,17090,17140,17080,3211
|
|
20241106,132200,11644323180,17080,17080,17100,17070,4748
|
|
20241106,132100,11563210950,17080,17120,17130,17080,11539
|
|
20241106,132000,11365847420,17120,17120,17130,17110,3287
|
|
20241106,131900,11309593110,17120,17120,17130,17110,1143
|
|
20241106,131800,11290026260,17120,17140,17140,17110,8695
|
|
20241106,131700,11141188520,17140,17130,17140,17120,3122
|
|
20241106,131600,11087707620,17120,17130,17130,17100,5387
|
|
20241106,131500,10995501100,17120,17150,17150,17120,5157
|
|
20241106,131400,10907150510,17150,17160,17170,17140,1697
|
|
20241106,131300,10878036040,17160,17160,17170,17150,3186
|
|
20241106,131200,10823364310,17160,17170,17170,17130,3626
|
|
20241106,131100,10761172190,17160,17150,17170,17150,7911
|
|
20241106,131000,10625422410,17150,17170,17170,17150,5176
|
|
20241106,130900,10536609090,17170,17170,17180,17160,1942
|
|
20241106,130800,10503263470,17170,17190,17190,17160,4269
|
|
20241106,130700,10429953090,17180,17180,17190,17170,1220
|
|
20241106,130600,10408992760,17180,17220,17220,17160,38132
|
|
20241106,130500,9753216530,17210,17220,17220,17210,1551
|
|
20241106,130400,9726518430,17220,17220,17220,17210,4004
|
|
20241106,130300,9657585150,17220,17230,17240,17220,2209
|
|
20241106,130200,9619544750,17240,17230,17240,17220,803
|
|
20241106,130100,9605709850,17220,17240,17250,17220,4682
|
|
20241106,130000,9525035270,17240,17240,17250,17240,2289
|
|
20241106,125900,9485572640,17250,17230,17250,17230,1651
|
|
20241106,125800,9457106700,17230,17240,17240,17230,531
|
|
20241106,125700,9447957040,17240,17220,17250,17220,857
|
|
20241106,125600,9433187270,17220,17250,17250,17220,3274
|
|
20241106,125500,9376771200,17250,17260,17270,17240,4805
|
|
20241106,125400,9293876310,17270,17280,17280,17260,1460
|
|
20241106,125300,9268661330,17280,17270,17280,17270,646
|
|
20241106,125200,9257503360,17280,17280,17280,17260,1114
|
|
20241106,125100,9238258450,17280,17290,17300,17250,3136
|
|
20241106,125000,9184112760,17290,17270,17290,17260,802
|
|
20241106,124900,9170253330,17280,17270,17280,17260,291
|
|
20241106,124800,9165226390,17270,17290,17300,17260,4654
|
|
20241106,124700,9084779850,17290,17300,17310,17290,1307
|
|
20241106,124600,9062174220,17290,17300,17310,17290,2120
|
|
20241106,124500,9025497110,17300,17330,17340,17250,27331
|
|
20241106,124400,8552556410,17330,17340,17340,17320,2618
|
|
20241106,124300,8507186450,17330,17330,17340,17330,1288
|
|
20241106,124200,8484855870,17340,17350,17350,17330,785
|
|
20241106,124100,8471245100,17340,17350,17350,17340,1904
|
|
20241106,124000,8438224790,17350,17350,17350,17340,1025
|
|
20241106,123900,8420444100,17350,17370,17390,17340,3692
|
|
20241106,123800,8356350170,17370,17360,17370,17350,400
|
|
20241106,123700,8349406090,17360,17340,17390,17330,3779
|
|
20241106,123600,8283816420,17340,17340,17340,17330,986
|
|
20241106,123500,8266726330,17340,17340,17360,17320,5391
|
|
20241106,123400,8173201980,17340,17370,17370,17330,11131
|
|
20241106,123300,7980115310,17380,17360,17460,17360,501
|
|
20241106,123200,7971408400,17360,17400,17480,17350,73430
|
|
20241106,123100,6693872190,17410,17410,17420,17400,4996
|
|
20241106,123000,6606892070,17420,17440,17440,17410,15656
|
|
20241106,122900,6334117630,17440,17450,17460,17440,2412
|
|
20241106,122800,6292048490,17450,17440,17450,17440,552
|
|
20241106,122700,6282416110,17440,17450,17450,17440,658
|
|
20241106,122600,6270934060,17450,17450,17460,17450,491
|
|
20241106,122500,6262365650,17440,17450,17450,17440,222
|
|
20241106,122400,6258493410,17450,17450,17450,17440,552
|
|
20241106,122300,6248863230,17450,17450,17460,17440,1477
|
|
20241106,122200,6223098980,17450,17450,17460,17440,1014
|
|
20241106,122100,6205404740,17450,17440,17450,17440,461
|
|
20241106,122000,6197360900,17440,17440,17450,17430,591
|
|
20241106,121900,6187054770,17440,17440,17450,17440,229
|
|
20241106,121800,6183060820,17440,17440,17450,17440,176
|
|
20241106,121700,6179990470,17440,17440,17440,17440,398
|
|
20241106,121600,6173049350,17440,17450,17450,17430,509
|
|
20241106,121500,6164172450,17440,17450,17450,17440,272
|
|
20241106,121400,6159426550,17450,17450,17460,17450,622
|
|
20241106,121300,6148571440,17460,17450,17460,17450,527
|
|
20241106,121200,6139375170,17450,17440,17460,17440,368
|
|
20241106,121100,6132955120,17440,17460,17460,17430,1754
|
|
20241106,121000,6102349190,17450,17450,17460,17450,422
|
|
20241106,120900,6094983980,17460,17450,17460,17450,661
|
|
20241106,120800,6083448550,17440,17430,17450,17430,511
|
|
20241106,120700,6074540800,17430,17440,17450,17430,1001
|
|
20241106,120600,6057081870,17430,17430,17440,17430,4645
|
|
20241106,120500,5976109700,17440,17440,17450,17430,1192
|
|
20241106,120400,5955320900,17440,17450,17450,17440,59
|
|
20241106,120300,5954291930,17450,17450,17450,17440,302
|
|
20241106,120200,5949024170,17440,17440,17450,17440,2007
|
|
20241106,120100,5914020620,17450,17440,17450,17440,3597
|
|
20241106,120000,5851285000,17450,17450,17450,17440,483
|
|
20241106,115900,5842856680,17440,17440,17450,17440,2532
|
|
20241106,115800,5798693600,17430,17450,17450,17430,4550
|
|
20241106,115700,5719344980,17460,17460,17460,17450,4490
|
|
20241106,115600,5640993420,17450,17470,17470,17450,2850
|
|
20241106,115500,5591236090,17470,17470,17470,17470,1038
|
|
20241106,115400,5573102230,17470,17480,17480,17470,1958
|
|
20241106,115300,5538895430,17470,17480,17480,17470,51
|
|
20241106,115200,5538003980,17470,17460,17470,17460,1218
|
|
20241106,115100,5516729090,17470,17470,17470,17460,119
|
|
20241106,115000,5514650660,17470,17470,17470,17460,303
|
|
20241106,114900,5509357830,17470,17470,17470,17460,880
|
|
20241106,114800,5493987860,17470,17470,17470,17470,1082
|
|
20241106,114700,5475085320,17460,17500,17500,17460,445
|
|
20241106,114600,5467307780,17490,17500,17500,17490,590
|
|
20241106,114500,5456984700,17500,17500,17510,17490,836
|
|
20241106,114400,5442348890,17490,17470,17490,17470,1512
|
|
20241106,114300,5415920950,17470,17460,17470,17460,191
|
|
20241106,114200,5412584900,17460,17460,17470,17460,98
|
|
20241106,114100,5410873170,17470,17460,17470,17450,404
|
|
20241106,114000,5403819240,17460,17460,17460,17450,777
|
|
20241106,113900,5390253190,17460,17470,17480,17460,3196
|
|
20241106,113800,5334414500,17470,17460,17470,17450,2822
|
|
20241106,113700,5285141120,17460,17460,17460,17460,3400
|
|
20241106,113600,5225777120,17470,17470,17470,17460,1517
|
|
20241106,113500,5199278450,17460,17470,17470,17460,376
|
|
20241106,113400,5192711030,17470,17470,17470,17460,4351
|
|
20241106,113300,5116703840,17470,17480,17490,17470,3666
|
|
20241106,113200,5052630590,17480,17480,17480,17480,4
|
|
20241106,113100,5052560670,17490,17480,17490,17480,56
|
|
20241106,113000,5051581330,17490,17490,17490,17490,186
|
|
20241106,112900,5048328190,17480,17490,17500,17480,793
|
|
20241106,112800,5034457250,17490,17480,17490,17480,946
|
|
20241106,112700,5017915700,17490,17500,17500,17490,991
|
|
20241106,112600,5000580980,17490,17490,17490,17490,2
|
|
20241106,112500,5000546000,17500,17500,17500,17490,627
|
|
20241106,112400,4989573820,17500,17480,17500,17480,1641
|
|
20241106,112300,4960872700,17480,17490,17490,17480,518
|
|
20241106,112200,4951813760,17490,17490,17490,17490,76
|
|
20241106,112100,4950484520,17490,17480,17490,17480,148
|
|
20241106,112000,4947896580,17480,17480,17490,17480,98
|
|
20241106,111900,4946183040,17480,17490,17490,17480,1638
|
|
20241106,111800,4917550150,17480,17490,17490,17480,63
|
|
20241106,111700,4916448330,17490,17500,17500,17490,2835
|
|
20241106,111600,4866849770,17500,17510,17510,17500,349
|
|
20241106,111500,4860738810,17510,17510,17510,17500,398
|
|
20241106,111400,4853770260,17520,17530,17530,17510,690
|
|
20241106,111300,4841686890,17530,17530,17530,17520,205
|
|
20241106,111200,4838093260,17530,17520,17530,17520,254
|
|
20241106,111100,4833641770,17520,17530,17530,17520,158
|
|
20241106,111000,4830873010,17530,17540,17540,17500,1578
|
|
20241106,110900,4803216080,17530,17510,17530,17510,156
|
|
20241106,110800,4800482260,17510,17510,17510,17500,510
|
|
20241106,110700,4791556790,17510,17500,17510,17500,927
|
|
20241106,110600,4775333300,17510,17510,17510,17500,385
|
|
20241106,110500,4768592450,17510,17530,17530,17500,972
|
|
20241106,110400,4751557720,17530,17510,17530,17510,304
|
|
20241106,110300,4746229390,17520,17500,17520,17500,383
|
|
20241106,110200,4739522980,17510,17530,17540,17500,632
|
|
20241106,110100,4728447450,17540,17530,17540,17530,116
|
|
20241106,110000,4726413500,17530,17510,17540,17510,332
|
|
20241106,105900,4720595260,17520,17510,17520,17510,9
|
|
20241106,105800,4720437610,17520,17510,17520,17510,703
|
|
20241106,105700,4708127600,17510,17520,17520,17510,85
|
|
20241106,105600,4706638570,17520,17510,17530,17510,175
|
|
20241106,105500,4703572600,17520,17520,17530,17510,307
|
|
20241106,105400,4698191620,17520,17490,17530,17490,1982
|
|
20241106,105300,4663496080,17500,17490,17500,17490,46
|
|
20241106,105200,4662691090,17490,17500,17500,17490,1017
|
|
20241106,105100,4644894970,17510,17500,17510,17500,329
|
|
20241106,105000,4639136730,17510,17500,17510,17500,260
|
|
20241106,104900,4634585250,17500,17500,17540,17500,1884
|
|
20241106,104800,4601572210,17510,17510,17520,17510,248
|
|
20241106,104700,4597227730,17520,17500,17520,17490,744
|
|
20241106,104600,4584206010,17500,17490,17500,17490,1403
|
|
20241106,104500,4559667070,17490,17500,17500,17490,600
|
|
20241106,104400,4549172010,17500,17500,17510,17500,1541
|
|
20241106,104300,4522204380,17510,17500,17510,17500,249
|
|
20241106,104200,4517845760,17510,17510,17510,17500,1064
|
|
20241106,104100,4499215240,17500,17500,17510,17500,46
|
|
20241106,104000,4498409970,17500,17500,17510,17500,1511
|
|
20241106,103900,4471966660,17500,17520,17520,17500,1126
|
|
20241106,103800,4452249940,17520,17520,17530,17520,137
|
|
20241106,103700,4449849070,17520,17510,17520,17510,137
|
|
20241106,103600,4447450160,17510,17510,17510,17500,294
|
|
20241106,103500,4442302760,17510,17520,17530,17500,2686
|
|
20241106,103400,4395269690,17520,17520,17520,17510,624
|
|
20241106,103300,4384337260,17520,17520,17530,17520,583
|
|
20241106,103200,4374117810,17510,17520,17530,17510,204
|
|
20241106,103100,4370542830,17510,17530,17530,17510,1911
|
|
20241106,103000,4337061210,17530,17540,17540,17520,1061
|
|
20241106,102900,4318461450,17540,17520,17540,17520,261
|
|
20241106,102800,4313885840,17520,17540,17540,17520,79
|
|
20241106,102700,4312501230,17540,17520,17540,17520,1233
|
|
20241106,102600,4290881860,17520,17520,17520,17520,170
|
|
20241106,102500,4287903460,17520,17520,17520,17510,793
|
|
20241106,102400,4274010110,17520,17530,17530,17510,135
|
|
20241106,102300,4271646040,17530,17510,17530,17510,129
|
|
20241106,102200,4269385890,17510,17520,17530,17500,568
|
|
20241106,102100,4259439250,17510,17520,17530,17510,326
|
|
20241106,102000,4253728420,17520,17500,17530,17500,650
|
|
20241106,101900,4242340960,17500,17500,17510,17490,1447
|
|
20241106,101800,4217027630,17490,17490,17500,17490,2053
|
|
20241106,101700,4181109700,17490,17480,17490,17480,442
|
|
20241106,101600,4173380870,17480,17490,17490,17480,1808
|
|
20241106,101500,4141768620,17480,17500,17500,17480,400
|
|
20241106,101400,4134772490,17500,17500,17510,17490,3103
|
|
20241106,101300,4080480130,17500,17510,17520,17500,760
|
|
20241106,101200,4067176070,17510,17520,17530,17500,921
|
|
20241106,101100,4051046580,17520,17520,17530,17520,2457
|
|
20241106,101000,4007998560,17520,17520,17530,17510,879
|
|
20241106,100900,3992595340,17520,17520,17520,17510,291
|
|
20241106,100800,3987497050,17510,17510,17520,17510,1258
|
|
20241106,100700,3965468530,17510,17510,17510,17500,488
|
|
20241106,100600,3956923810,17510,17500,17510,17500,428
|
|
20241106,100500,3949432920,17510,17500,17510,17500,726
|
|
20241106,100400,3936727140,17500,17520,17530,17490,2719
|
|
20241106,100300,3889130350,17520,17520,17530,17520,176
|
|
20241106,100200,3886046770,17510,17500,17560,17500,3535
|
|
20241106,100100,3824089090,17510,17510,17520,17510,884
|
|
20241106,100000,3808609790,17500,17510,17510,17500,2008
|
|
20241106,095900,3773452810,17520,17530,17530,17510,1939
|
|
20241106,095800,3739491020,17530,17520,17580,17520,2217
|
|
20241106,095700,3700568600,17520,17530,17530,17520,42
|
|
20241106,095600,3699832440,17520,17500,17540,17500,2352
|
|
20241106,095500,3658628200,17540,17540,17560,17500,3328
|
|
20241106,095400,3600279040,17500,17540,17570,17490,13533
|
|
20241106,095300,3362798080,17540,17530,17540,17520,2648
|
|
20241106,095200,3316360350,17530,17530,17540,17500,2013
|
|
20241106,095100,3281097520,17540,17540,17550,17520,1885
|
|
20241106,095000,3248038100,17540,17510,17540,17500,3060
|
|
20241106,094900,3194447390,17500,17500,17510,17490,496
|
|
20241106,094800,3185764160,17490,17480,17500,17480,1699
|
|
20241106,094700,3156043900,17490,17480,17490,17470,1025
|
|
20241106,094600,3138123010,17490,17490,17490,17470,457
|
|
20241106,094500,3130133460,17470,17450,17500,17440,4630
|
|
20241106,094400,3049218090,17450,17430,17450,17420,3562
|
|
20241106,094300,2987107280,17430,17450,17450,17420,5035
|
|
20241106,094200,2899313120,17440,17440,17450,17440,2262
|
|
20241106,094100,2859848000,17450,17470,17470,17440,9305
|
|
20241106,094000,2697442960,17470,17470,17480,17470,2362
|
|
20241106,093900,2656175950,17470,17470,17480,17460,1737
|
|
20241106,093800,2625834710,17470,17470,17480,17460,6515
|
|
20241106,093700,2512063320,17470,17490,17500,17460,5979
|
|
20241106,093600,2407566730,17490,17510,17520,17490,7667
|
|
20241106,093500,2273290210,17510,17500,17510,17500,2328
|
|
20241106,093400,2232538590,17510,17480,17510,17470,2774
|
|
20241106,093300,2184035880,17480,17480,17490,17470,1572
|
|
20241106,093200,2156556810,17480,17500,17500,17470,4923
|
|
20241106,093100,2070493370,17480,17530,17550,17470,18251
|
|
20241106,093000,1751082810,17550,17520,17550,17520,718
|
|
20241106,092900,1738499480,17520,17530,17540,17520,832
|
|
20241106,092800,1723919960,17540,17560,17560,17530,7972
|
|
20241106,092700,1584074870,17560,17570,17580,17550,5078
|
|
20241106,092600,1494885560,17570,17580,17580,17570,1268
|
|
20241106,092500,1472606240,17580,17580,17580,17560,939
|
|
20241106,092400,1456109230,17580,17590,17600,17570,407
|
|
20241106,092300,1448951650,17590,17570,17600,17560,2309
|
|
20241106,092200,1408357080,17580,17590,17600,17570,933
|
|
20241106,092100,1391957050,17580,17580,17590,17570,254
|
|
20241106,092000,1387491380,17570,17580,17590,17570,542
|
|
20241106,091900,1377963840,17590,17590,17600,17580,1194
|
|
20241106,091800,1356960560,17600,17570,17600,17570,781
|
|
20241106,091700,1343230670,17570,17560,17580,17550,1458
|
|
20241106,091600,1317628350,17560,17550,17560,17530,755
|
|
20241106,091500,1304378090,17530,17560,17560,17530,5279
|
|
20241106,091400,1211765300,17560,17560,17560,17540,3346
|
|
20241106,091300,1153042930,17550,17620,17620,17550,15147
|
|
20241106,091200,886662330,17610,17620,17630,17610,632
|
|
20241106,091100,875525460,17610,17610,17640,17600,3242
|
|
20241106,091000,818433470,17600,17600,17610,17590,2078
|
|
20241106,090900,781858070,17600,17590,17610,17580,4302
|
|
20241106,090800,706171850,17600,17650,17650,17590,4949
|
|
20241106,090700,618984230,17650,17710,17710,17640,7909
|
|
20241106,090600,479205440,17700,17740,17740,17700,3688
|
|
20241106,090500,413844040,17750,17730,17750,17720,3662
|
|
20241106,090400,348921100,17750,17760,17770,17730,6700
|
|
20241106,090300,230031610,17760,17750,17790,17750,1047
|
|
20241106,090200,211438500,17760,17760,17810,17750,2974
|
|
20241106,090100,158593520,17760,17760,17810,17750,2133
|
|
20241106,090000,120710860,17800,17840,17840,17700,6783
|