581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,193700,4824754310,9240,9240,9240,9240,0
|
|
20241114,193600,4824754310,9240,9240,9240,9240,0
|
|
20241114,193500,4824754310,9240,9240,9240,9240,0
|
|
20241114,193400,4824754310,9240,9240,9240,9240,0
|
|
20241114,193300,4824754310,9240,9240,9240,9240,0
|
|
20241114,193200,4824754310,9240,9240,9240,9240,0
|
|
20241114,193100,4824754310,9240,9240,9240,9240,0
|
|
20241114,193000,4824754310,9240,9240,9240,9240,0
|
|
20241114,192900,4824754310,9240,9240,9240,9240,0
|
|
20241114,192800,4824754310,9240,9240,9240,9240,0
|
|
20241114,192700,4824754310,9240,9240,9240,9240,0
|
|
20241114,192600,4824754310,9240,9240,9240,9240,0
|
|
20241114,192500,4824754310,9240,9240,9240,9240,0
|
|
20241114,192400,4824754310,9240,9240,9240,9240,0
|
|
20241114,192300,4824754310,9240,9240,9240,9240,0
|
|
20241114,192200,4824754310,9240,9240,9240,9240,0
|
|
20241114,192100,4824754310,9240,9240,9240,9240,0
|
|
20241114,192000,4824754310,9240,9240,9240,9240,0
|
|
20241114,191900,4824754310,9240,9240,9240,9240,0
|
|
20241114,191800,4824754310,9240,9240,9240,9240,0
|
|
20241114,191700,4824754310,9240,9240,9240,9240,0
|
|
20241114,191600,4824754310,9240,9240,9240,9240,0
|
|
20241114,191500,4824754310,9240,9240,9240,9240,0
|
|
20241114,191400,4824754310,9240,9240,9240,9240,0
|
|
20241114,191300,4824754310,9240,9240,9240,9240,0
|
|
20241114,191200,4824754310,9240,9240,9240,9240,0
|
|
20241114,191100,4824754310,9240,9240,9240,9240,0
|
|
20241114,191000,4824754310,9240,9240,9240,9240,0
|
|
20241114,190900,4824754310,9240,9240,9240,9240,0
|
|
20241114,190800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,190700,4824754310,9240,9240,9240,9240,0
|
|
20241114,190600,4824754310,9240,9240,9240,9240,0
|
|
20241114,190500,4824754310,9240,9240,9240,9240,0
|
|
20241114,190400,4824754310,9240,9240,9240,9240,0
|
|
20241114,190300,4824754310,9240,9240,9240,9240,0
|
|
20241114,190200,4824754310,9240,9240,9240,9240,0
|
|
20241114,190100,4824754310,9240,9240,9240,9240,0
|
|
20241114,190000,4824754310,9240,9240,9240,9240,0
|
|
20241114,185900,4824754310,9240,9240,9240,9240,0
|
|
20241114,185800,4824754310,9240,9240,9240,9240,0
|
|
20241114,185700,4824754310,9240,9240,9240,9240,0
|
|
20241114,185600,4824754310,9240,9240,9240,9240,0
|
|
20241114,185500,4824754310,9240,9240,9240,9240,0
|
|
20241114,185400,4824754310,9240,9240,9240,9240,0
|
|
20241114,185300,4824754310,9240,9240,9240,9240,0
|
|
20241114,185200,4824754310,9240,9240,9240,9240,0
|
|
20241114,185100,4824754310,9240,9240,9240,9240,0
|
|
20241114,185000,4824754310,9240,9240,9240,9240,0
|
|
20241114,184900,4824754310,9240,9240,9240,9240,0
|
|
20241114,184800,4824754310,9240,9240,9240,9240,0
|
|
20241114,184700,4824754310,9240,9240,9240,9240,0
|
|
20241114,184600,4824754310,9240,9240,9240,9240,0
|
|
20241114,184500,4824754310,9240,9240,9240,9240,0
|
|
20241114,184400,4824754310,9240,9240,9240,9240,0
|
|
20241114,184300,4824754310,9240,9240,9240,9240,0
|
|
20241114,184200,4824754310,9240,9240,9240,9240,0
|
|
20241114,184100,4824754310,9240,9240,9240,9240,0
|
|
20241114,184000,4824754310,9240,9240,9240,9240,0
|
|
20241114,183900,4824754310,9240,9240,9240,9240,0
|
|
20241114,183800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,183700,4824754310,9240,9240,9240,9240,0
|
|
20241114,183600,4824754310,9240,9240,9240,9240,0
|
|
20241114,183500,4824754310,9240,9240,9240,9240,0
|
|
20241114,183400,4824754310,9240,9240,9240,9240,0
|
|
20241114,183300,4824754310,9240,9240,9240,9240,0
|
|
20241114,183200,4824754310,9240,9240,9240,9240,0
|
|
20241114,183100,4824754310,9240,9240,9240,9240,0
|
|
20241114,183000,4824754310,9240,9240,9240,9240,0
|
|
20241114,182900,4824754310,9240,9240,9240,9240,0
|
|
20241114,182800,4824754310,9240,9240,9240,9240,0
|
|
20241114,182700,4824754310,9240,9240,9240,9240,0
|
|
20241114,182600,4824754310,9240,9240,9240,9240,0
|
|
20241114,182500,4824754310,9240,9240,9240,9240,0
|
|
20241114,182400,4824754310,9240,9240,9240,9240,0
|
|
20241114,182300,4824754310,9240,9240,9240,9240,0
|
|
20241114,182200,4824754310,9240,9240,9240,9240,0
|
|
20241114,182100,4824754310,9240,9240,9240,9240,0
|
|
20241114,182000,4824754310,9240,9240,9240,9240,0
|
|
20241114,181900,4824754310,9240,9240,9240,9240,0
|
|
20241114,181800,4824754310,9240,9240,9240,9240,0
|
|
20241114,181700,4824754310,9240,9240,9240,9240,0
|
|
20241114,181600,4824754310,9240,9240,9240,9240,0
|
|
20241114,181500,4824754310,9240,9240,9240,9240,0
|
|
20241114,181400,4824754310,9240,9240,9240,9240,0
|
|
20241114,181300,4824754310,9240,9240,9240,9240,0
|
|
20241114,181200,4824754310,9240,9240,9240,9240,0
|
|
20241114,181100,4824754310,9240,9240,9240,9240,0
|
|
20241114,181000,4824754310,9240,9240,9240,9240,0
|
|
20241114,180900,4824754310,9240,9240,9240,9240,0
|
|
20241114,180800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,180700,4824754310,9240,9240,9240,9240,0
|
|
20241114,180600,4824754310,9240,9240,9240,9240,0
|
|
20241114,180500,4824754310,9240,9240,9240,9240,0
|
|
20241114,180400,4824754310,9240,9240,9240,9240,0
|
|
20241114,180300,4824754310,9240,9240,9240,9240,0
|
|
20241114,180200,4824754310,9240,9240,9240,9240,0
|
|
20241114,180100,4824754310,9240,9240,9240,9240,0
|
|
20241114,180000,4824754310,9240,9240,9240,9240,0
|
|
20241114,175900,4824754310,9240,9240,9240,9240,0
|
|
20241114,175800,4824754310,9240,9240,9240,9240,0
|
|
20241114,175700,4824754310,9240,9240,9240,9240,0
|
|
20241114,175600,4824754310,9240,9240,9240,9240,0
|
|
20241114,175500,4824754310,9240,9240,9240,9240,0
|
|
20241114,175400,4824754310,9240,9240,9240,9240,0
|
|
20241114,175300,4824754310,9240,9240,9240,9240,0
|
|
20241114,175200,4824754310,9240,9240,9240,9240,0
|
|
20241114,175100,4824754310,9240,9240,9240,9240,0
|
|
20241114,175000,4824754310,9240,9240,9240,9240,0
|
|
20241114,174900,4824754310,9240,9240,9240,9240,0
|
|
20241114,174800,4824754310,9240,9240,9240,9240,0
|
|
20241114,174700,4824754310,9240,9240,9240,9240,0
|
|
20241114,174600,4824754310,9240,9240,9240,9240,0
|
|
20241114,174500,4824754310,9240,9240,9240,9240,0
|
|
20241114,174400,4824754310,9240,9240,9240,9240,0
|
|
20241114,174300,4824754310,9240,9240,9240,9240,0
|
|
20241114,174200,4824754310,9240,9240,9240,9240,0
|
|
20241114,174100,4824754310,9240,9240,9240,9240,0
|
|
20241114,174000,4824754310,9240,9240,9240,9240,0
|
|
20241114,173900,4824754310,9240,9240,9240,9240,0
|
|
20241114,173800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,173700,4824754310,9240,9240,9240,9240,0
|
|
20241114,173600,4824754310,9240,9240,9240,9240,0
|
|
20241114,173500,4824754310,9240,9240,9240,9240,0
|
|
20241114,173400,4824754310,9240,9240,9240,9240,0
|
|
20241114,173300,4824754310,9240,9240,9240,9240,0
|
|
20241114,173200,4824754310,9240,9240,9240,9240,0
|
|
20241114,173100,4824754310,9240,9240,9240,9240,0
|
|
20241114,173000,4824754310,9240,9240,9240,9240,0
|
|
20241114,172900,4824754310,9240,9240,9240,9240,0
|
|
20241114,172800,4824754310,9240,9240,9240,9240,0
|
|
20241114,172700,4824754310,9240,9240,9240,9240,0
|
|
20241114,172600,4824754310,9240,9240,9240,9240,0
|
|
20241114,172500,4824754310,9240,9240,9240,9240,0
|
|
20241114,172400,4824754310,9240,9240,9240,9240,0
|
|
20241114,172300,4824754310,9240,9240,9240,9240,0
|
|
20241114,172200,4824754310,9240,9240,9240,9240,0
|
|
20241114,172100,4824754310,9240,9240,9240,9240,0
|
|
20241114,172000,4824754310,9240,9240,9240,9240,0
|
|
20241114,171900,4824754310,9240,9240,9240,9240,0
|
|
20241114,171800,4824754310,9240,9240,9240,9240,0
|
|
20241114,171700,4824754310,9240,9240,9240,9240,0
|
|
20241114,171600,4824754310,9240,9240,9240,9240,0
|
|
20241114,171500,4824754310,9240,9240,9240,9240,0
|
|
20241114,171400,4824754310,9240,9240,9240,9240,0
|
|
20241114,171300,4824754310,9240,9240,9240,9240,0
|
|
20241114,171200,4824754310,9240,9240,9240,9240,0
|
|
20241114,171100,4824754310,9240,9240,9240,9240,0
|
|
20241114,171000,4824754310,9240,9240,9240,9240,0
|
|
20241114,170900,4824754310,9240,9240,9240,9240,0
|
|
20241114,170800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,170700,4824754310,9240,9240,9240,9240,0
|
|
20241114,170600,4824754310,9240,9240,9240,9240,0
|
|
20241114,170500,4824754310,9240,9240,9240,9240,0
|
|
20241114,170400,4824754310,9240,9240,9240,9240,0
|
|
20241114,170300,4824754310,9240,9240,9240,9240,0
|
|
20241114,170200,4824754310,9240,9240,9240,9240,0
|
|
20241114,170100,4824754310,9240,9240,9240,9240,0
|
|
20241114,170000,4824754310,9240,9240,9240,9240,0
|
|
20241114,165900,4824754310,9240,9240,9240,9240,0
|
|
20241114,165800,4824754310,9240,9240,9240,9240,0
|
|
20241114,165700,4824754310,9240,9240,9240,9240,0
|
|
20241114,165600,4824754310,9240,9240,9240,9240,0
|
|
20241114,165500,4824754310,9240,9240,9240,9240,0
|
|
20241114,165400,4824754310,9240,9240,9240,9240,0
|
|
20241114,165300,4824754310,9240,9240,9240,9240,0
|
|
20241114,165200,4824754310,9240,9240,9240,9240,0
|
|
20241114,165100,4824754310,9240,9240,9240,9240,0
|
|
20241114,165000,4824754310,9240,9240,9240,9240,0
|
|
20241114,164900,4824754310,9240,9240,9240,9240,0
|
|
20241114,164800,4824754310,9240,9240,9240,9240,0
|
|
20241114,164700,4824754310,9240,9240,9240,9240,0
|
|
20241114,164600,4824754310,9240,9240,9240,9240,0
|
|
20241114,164500,4824754310,9240,9240,9240,9240,0
|
|
20241114,164400,4824754310,9240,9240,9240,9240,0
|
|
20241114,164300,4824754310,9240,9240,9240,9240,0
|
|
20241114,164200,4824754310,9240,9240,9240,9240,0
|
|
20241114,164100,4824754310,9240,9240,9240,9240,0
|
|
20241114,164000,4824754310,9240,9240,9240,9240,0
|
|
20241114,163900,4824754310,9240,9240,9240,9240,0
|
|
20241114,163800,4824754310,9240,9240,9240,9240,6974
|
|
20241114,163700,4824754310,9240,9240,9240,9240,0
|
|
20241114,163600,4824754310,9240,9240,9240,9240,0
|
|
20241114,163500,4824754310,9240,9240,9240,9240,0
|
|
20241114,163400,4824754310,9240,9240,9240,9240,0
|
|
20241114,163300,4824754310,9240,9240,9240,9240,0
|
|
20241114,163200,4824754310,9240,9240,9240,9240,0
|
|
20241114,163100,4824754310,9240,9240,9240,9240,0
|
|
20241114,163000,4824754310,9240,9240,9240,9240,6974
|
|
20241114,162900,4760314550,9260,9260,9260,9260,0
|
|
20241114,162800,4760314550,9260,9260,9260,9260,0
|
|
20241114,162700,4760314550,9260,9260,9260,9260,0
|
|
20241114,162600,4760314550,9260,9260,9260,9260,0
|
|
20241114,162500,4760314550,9260,9260,9260,9260,0
|
|
20241114,162400,4760314550,9260,9260,9260,9260,0
|
|
20241114,162300,4760314550,9260,9260,9260,9260,0
|
|
20241114,162200,4760314550,9260,9260,9260,9260,0
|
|
20241114,162100,4760314550,9260,9260,9260,9260,0
|
|
20241114,162000,4760314550,9260,9260,9260,9260,0
|
|
20241114,161900,4760314550,9260,9260,9270,9220,5484
|
|
20241114,161800,4709618740,9260,9300,9300,9250,2913
|
|
20241114,161700,4682642200,9300,9310,9310,9260,2964
|
|
20241114,161600,4655149020,9310,9320,9350,9300,903
|
|
20241114,161500,4646730210,9320,9360,9360,9290,1542
|
|
20241114,161400,4632345220,9330,9290,9350,9290,8777
|
|
20241114,161300,4550676220,9290,9300,9310,9270,3315
|
|
20241114,161200,4519871700,9310,9300,9320,9260,5278
|
|
20241114,161100,4470902880,9310,9320,9320,9290,1258
|
|
20241114,161000,4459204710,9300,9320,9320,9290,1504
|
|
20241114,160900,4445201450,9310,9310,9320,9280,1856
|
|
20241114,160800,4427940660,9290,9320,9340,9290,2088
|
|
20241114,160700,4408514050,9320,9330,9340,9310,1945
|
|
20241114,160600,4390377640,9340,9350,9350,9340,1629
|
|
20241114,160500,4375148590,9330,9350,9360,9330,1268
|
|
20241114,160400,4363303120,9350,9370,9380,9340,1482
|
|
20241114,160300,4349443800,9350,9360,9380,9350,1734
|
|
20241114,160200,4333216880,9380,9370,9380,9350,839
|
|
20241114,160100,4325362600,9380,9370,9380,9360,932
|
|
20241114,160000,4316626850,9380,9380,9380,9360,728
|
|
20241114,155900,4309803480,9370,9360,9370,9360,809
|
|
20241114,155800,4302224300,9370,9370,9380,9360,1044
|
|
20241114,155700,4292442620,9370,9370,9380,9330,722
|
|
20241114,155600,4285675890,9370,9380,9380,9340,1294
|
|
20241114,155500,4273563510,9380,9380,9380,9360,1123
|
|
20241114,155400,4263038350,9390,9390,9390,9360,1164
|
|
20241114,155300,4252116570,9400,9390,9400,9310,1266
|
|
20241114,155200,4240260890,9390,9370,9400,9360,1533
|
|
20241114,155100,4225883370,9370,9370,9370,9360,1121
|
|
20241114,155000,4215383600,9370,9350,9370,9350,1180
|
|
20241114,154900,4204344080,9350,9340,9350,9330,621
|
|
20241114,154800,4198541520,9330,9350,9350,9330,340
|
|
20241114,154700,4195366850,9350,9340,9350,9340,5
|
|
20241114,154600,4195320140,9340,9340,9340,9340,1
|
|
20241114,154500,4195310800,9350,9340,9350,9340,411
|
|
20241114,154400,4191467980,9340,9350,9350,9340,116
|
|
20241114,154300,4190383390,9350,9350,9350,9350,10
|
|
20241114,154200,4190289890,9350,9350,9350,9350,261
|
|
20241114,154100,4187849540,9350,9330,9350,9320,544
|
|
20241114,154000,4182776510,9340,9340,9350,9340,483
|
|
20241114,153900,4178261130,9330,9330,9330,9330,5
|
|
20241114,153800,4178214480,9350,9360,9360,9320,2905
|
|
20241114,153700,4151102850,9360,9370,9370,9360,53
|
|
20241114,153600,4150606330,9370,9400,9400,9370,208
|
|
20241114,153500,4148655380,9400,9370,9400,9350,350
|
|
20241114,153400,4145370190,9370,9410,9410,9370,681
|
|
20241114,153300,4138971000,9410,9390,9410,9390,861
|
|
20241114,153200,4130882060,9390,9380,9390,9370,607
|
|
20241114,153100,4125190100,9370,9360,9370,9360,377
|
|
20241114,153000,4121657730,9360,9370,9370,9360,2
|
|
20241114,152900,4121639000,9350,9380,9380,9350,868
|
|
20241114,152800,4113507020,9390,9380,9390,9380,1089
|
|
20241114,152700,4103291690,9380,9390,9390,9380,905
|
|
20241114,152600,4094802080,9390,9390,9390,9380,472
|
|
20241114,152500,4090374680,9390,9340,9390,9340,1220
|
|
20241114,152400,4078933510,9350,9340,9350,9330,194
|
|
20241114,152300,4077120520,9350,9340,9350,9330,569
|
|
20241114,152200,4071807910,9340,9330,9340,9330,110
|
|
20241114,152100,4070781380,9330,9330,9340,9320,370
|
|
20241114,152000,4067329460,9320,9350,9360,9320,436
|
|
20241114,151900,4063257440,9340,9330,9340,9320,884
|
|
20241114,151800,4055012270,9330,9340,9340,9320,214
|
|
20241114,151700,4053015910,9330,9360,9360,9330,1975
|
|
20241114,151600,4034562170,9350,9290,9360,9290,7943
|
|
20241114,151500,3960504980,9290,9270,9290,9270,2626
|
|
20241114,151400,3936124250,9280,9270,9280,9260,1011
|
|
20241114,151300,3926757610,9270,9270,9270,9260,1933
|
|
20241114,151200,3908848740,9270,9260,9270,9260,501
|
|
20241114,151100,3904209470,9260,9270,9270,9260,1548
|
|
20241114,151000,3889872030,9260,9260,9280,9250,3177
|
|
20241114,150900,3860468080,9260,9280,9280,9250,2854
|
|
20241114,150800,3834048230,9280,9280,9290,9260,1189
|
|
20241114,150700,3823021120,9280,9300,9320,9280,3218
|
|
20241114,150600,3793086620,9300,9310,9320,9300,998
|
|
20241114,150500,3783791580,9320,9320,9330,9320,150
|
|
20241114,150400,3782393160,9320,9310,9320,9310,187
|
|
20241114,150300,3780651150,9310,9320,9320,9310,889
|
|
20241114,150200,3772371900,9320,9310,9330,9300,2608
|
|
20241114,150100,3748086200,9310,9310,9320,9310,235
|
|
20241114,150000,3745898340,9270,9320,9320,9250,6594
|
|
20241114,145900,3684735150,9320,9310,9340,9300,121
|
|
20241114,145800,3683608630,9340,9340,9340,9300,916
|
|
20241114,145700,3675064600,9350,9340,9350,9330,2790
|
|
20241114,145600,3648997930,9330,9320,9340,9320,1151
|
|
20241114,145500,3638260470,9320,9300,9320,9290,2534
|
|
20241114,145400,3614688760,9310,9300,9310,9300,193
|
|
20241114,145300,3612893850,9300,9300,9310,9290,42
|
|
20241114,145200,3612503530,9290,9310,9320,9290,185
|
|
20241114,145100,3610781230,9270,9310,9310,9270,5330
|
|
20241114,145000,3561299070,9320,9310,9320,9310,1243
|
|
20241114,144900,3549722660,9310,9300,9310,9300,1174
|
|
20241114,144800,3538798720,9310,9310,9310,9310,537
|
|
20241114,144700,3533799250,9320,9320,9320,9310,110
|
|
20241114,144600,3532775050,9320,9310,9320,9310,674
|
|
20241114,144500,3526495330,9310,9290,9310,9280,1031
|
|
20241114,144400,3516915980,9290,9300,9300,9290,964
|
|
20241114,144300,3507960370,9300,9310,9310,9300,3515
|
|
20241114,144200,3475269770,9300,9310,9310,9300,662
|
|
20241114,144100,3469108560,9310,9320,9320,9310,469
|
|
20241114,144000,3464739230,9320,9320,9320,9320,245
|
|
20241114,143900,3462455830,9320,9320,9330,9320,255
|
|
20241114,143800,3460079220,9310,9300,9310,9300,94
|
|
20241114,143700,3459204300,9300,9310,9310,9300,1320
|
|
20241114,143600,3446927670,9310,9320,9320,9310,1011
|
|
20241114,143500,3437515190,9320,9320,9320,9320,1139
|
|
20241114,143400,3426899710,9320,9310,9320,9310,4359
|
|
20241114,143300,3386314500,9320,9310,9320,9310,2331
|
|
20241114,143200,3364606280,9310,9320,9320,9310,917
|
|
20241114,143100,3356060280,9320,9310,9330,9310,8
|
|
20241114,143000,3355985720,9320,9330,9340,9320,2606
|
|
20241114,142900,3331693570,9330,9330,9340,9320,9919
|
|
20241114,142800,3239167550,9330,9340,9340,9330,321
|
|
20241114,142700,3236170150,9340,9350,9360,9340,847
|
|
20241114,142600,3228250750,9360,9350,9360,9350,669
|
|
20241114,142500,3221992960,9350,9340,9360,9340,702
|
|
20241114,142400,3215429650,9340,9360,9360,9340,318
|
|
20241114,142300,3212456110,9360,9360,9360,9360,3
|
|
20241114,142200,3212428030,9330,9380,9380,9330,1887
|
|
20241114,142100,3194785900,9370,9340,9370,9340,1150
|
|
20241114,142000,3184034670,9340,9350,9350,9340,1356
|
|
20241114,141900,3171368430,9350,9360,9360,9340,1032
|
|
20241114,141800,3161714790,9350,9360,9360,9350,203
|
|
20241114,141700,3159815250,9360,9360,9370,9350,652
|
|
20241114,141600,3153711980,9360,9350,9380,9350,739
|
|
20241114,141500,3146784370,9350,9350,9360,9340,923
|
|
20241114,141400,3138153430,9350,9370,9370,9350,2311
|
|
20241114,141300,3116531050,9370,9370,9370,9370,629
|
|
20241114,141200,3110637320,9370,9380,9380,9370,744
|
|
20241114,141100,3103664100,9380,9380,9380,9380,16
|
|
20241114,141000,3103514020,9370,9390,9390,9370,656
|
|
20241114,140900,3097361730,9380,9390,9390,9380,277
|
|
20241114,140800,3094760740,9390,9390,9390,9390,90
|
|
20241114,140700,3093915640,9390,9400,9400,9390,97
|
|
20241114,140600,3093003910,9390,9410,9410,9390,51
|
|
20241114,140500,3092525000,9410,9390,9420,9390,343
|
|
20241114,140400,3089299160,9390,9400,9400,9390,741
|
|
20241114,140300,3082341160,9400,9400,9400,9400,82
|
|
20241114,140200,3081570360,9410,9400,9410,9400,820
|
|
20241114,140100,3073859910,9410,9410,9410,9410,269
|
|
20241114,140000,3071328620,9410,9400,9410,9390,1679
|
|
20241114,135900,3055532150,9400,9400,9410,9390,570
|
|
20241114,135800,3050173340,9390,9400,9400,9390,258
|
|
20241114,135700,3047748640,9400,9400,9410,9400,797
|
|
20241114,135600,3040255820,9400,9400,9400,9400,794
|
|
20241114,135500,3032792220,9390,9400,9400,9390,263
|
|
20241114,135400,3030322060,9400,9400,9410,9390,860
|
|
20241114,135300,3022237240,9400,9400,9400,9400,3
|
|
20241114,135200,3022209040,9410,9410,9410,9410,320
|
|
20241114,135100,3019197840,9410,9390,9410,9390,2772
|
|
20241114,135000,2993114180,9400,9390,9400,9390,913
|
|
20241114,134900,2984533910,9390,9370,9390,9370,152
|
|
20241114,134800,2983107140,9390,9390,9390,9380,250
|
|
20241114,134700,2980762050,9390,9390,9390,9390,42
|
|
20241114,134600,2980367670,9390,9400,9400,9390,842
|
|
20241114,134500,2972453980,9400,9400,9400,9400,201
|
|
20241114,134400,2970564580,9390,9390,9400,9390,421
|
|
20241114,134300,2966608510,9390,9390,9390,9390,477
|
|
20241114,134200,2962129480,9380,9390,9390,9380,75
|
|
20241114,134100,2961425430,9390,9390,9390,9390,80
|
|
20241114,134000,2960674230,9390,9390,9400,9390,250
|
|
20241114,133900,2958325300,9390,9400,9400,9390,104
|
|
20241114,133800,2957347730,9400,9390,9410,9390,730
|
|
20241114,133700,2950485810,9380,9390,9400,9380,600
|
|
20241114,133600,2944852240,9410,9400,9410,9400,31
|
|
20241114,133500,2944560830,9400,9420,9420,9400,40
|
|
20241114,133400,2944184630,9400,9400,9400,9400,10
|
|
20241114,133300,2944090630,9390,9410,9410,9390,645
|
|
20241114,133200,2938022220,9430,9420,9430,9420,694
|
|
20241114,133100,2931484720,9420,9390,9420,9390,793
|
|
20241114,133000,2924024620,9400,9390,9400,9390,88
|
|
20241114,132900,2923197440,9390,9400,9400,9390,85
|
|
20241114,132800,2922398880,9400,9380,9420,9380,1457
|
|
20241114,132700,2908696310,9380,9380,9410,9380,159
|
|
20241114,132600,2907201860,9380,9370,9400,9370,323
|
|
20241114,132500,2904167350,9370,9380,9390,9370,1511
|
|
20241114,132400,2889995640,9380,9380,9380,9380,99
|
|
20241114,132300,2889067020,9380,9400,9410,9380,1306
|
|
20241114,132200,2876792150,9400,9400,9410,9400,161
|
|
20241114,132100,2875277860,9400,9410,9410,9390,160
|
|
20241114,132000,2873774310,9410,9380,9410,9380,1185
|
|
20241114,131900,2862624330,9380,9390,9390,9380,362
|
|
20241114,131800,2859225440,9390,9390,9420,9390,1384
|
|
20241114,131700,2846199060,9390,9390,9420,9390,684
|
|
20241114,131600,2839765550,9390,9410,9420,9390,263
|
|
20241114,131500,2837292530,9400,9400,9420,9390,823
|
|
20241114,131400,2829556100,9400,9420,9420,9400,1524
|
|
20241114,131300,2815215920,9420,9420,9420,9420,202
|
|
20241114,131200,2813313080,9420,9400,9430,9400,471
|
|
20241114,131100,2808874040,9410,9410,9410,9390,458
|
|
20241114,131000,2804565910,9410,9420,9420,9410,217
|
|
20241114,130900,2802521850,9420,9390,9420,9390,672
|
|
20241114,130800,2796196060,9390,9390,9400,9390,70
|
|
20241114,130700,2795538720,9390,9380,9390,9370,903
|
|
20241114,130600,2787066540,9380,9370,9380,9370,63
|
|
20241114,130500,2786475740,9370,9370,9400,9370,723
|
|
20241114,130400,2779680680,9370,9380,9410,9370,1741
|
|
20241114,130300,2763352990,9380,9380,9400,9380,545
|
|
20241114,130200,2758235640,9380,9380,9410,9370,1183
|
|
20241114,130100,2747131710,9380,9400,9410,9380,1385
|
|
20241114,130000,2734116790,9400,9400,9420,9390,1672
|
|
20241114,125900,2718393440,9400,9410,9410,9400,116
|
|
20241114,125800,2717302240,9410,9400,9420,9400,323
|
|
20241114,125700,2714263430,9400,9390,9420,9390,752
|
|
20241114,125600,2707185930,9390,9400,9400,9390,479
|
|
20241114,125500,2702685610,9400,9390,9420,9370,1235
|
|
20241114,125400,2691069360,9390,9380,9400,9370,836
|
|
20241114,125300,2683225000,9380,9360,9380,9360,1068
|
|
20241114,125200,2673216950,9360,9390,9390,9360,436
|
|
20241114,125100,2669130830,9390,9390,9410,9380,533
|
|
20241114,125000,2664122750,9400,9390,9410,9390,149
|
|
20241114,124900,2662722610,9390,9380,9410,9380,328
|
|
20241114,124800,2659637670,9390,9360,9390,9350,522
|
|
20241114,124700,2654754590,9360,9360,9420,9340,10879
|
|
20241114,124600,2552703290,9360,9360,9360,9360,103
|
|
20241114,124500,2551739210,9360,9330,9360,9330,815
|
|
20241114,124400,2544113020,9330,9330,9350,9330,68
|
|
20241114,124300,2543478460,9330,9340,9360,9320,852
|
|
20241114,124200,2535515550,9340,9340,9360,9340,615
|
|
20241114,124100,2529765490,9340,9340,9350,9340,146
|
|
20241114,124000,2528400570,9350,9320,9350,9320,417
|
|
20241114,123900,2524505430,9320,9310,9350,9310,310
|
|
20241114,123800,2521608900,9310,9310,9360,9310,595
|
|
20241114,123700,2516064980,9310,9320,9350,9310,701
|
|
20241114,123600,2509521400,9320,9310,9350,9310,299
|
|
20241114,123500,2506730640,9310,9320,9340,9310,2431
|
|
20241114,123400,2484072920,9320,9330,9330,9320,234
|
|
20241114,123300,2481889810,9330,9330,9350,9330,201
|
|
20241114,123200,2480012440,9330,9340,9340,9320,493
|
|
20241114,123100,2475410380,9330,9330,9350,9330,509
|
|
20241114,123000,2470657430,9330,9350,9360,9330,869
|
|
20241114,122900,2462534910,9360,9360,9360,9360,69
|
|
20241114,122800,2461889070,9360,9360,9360,9340,436
|
|
20241114,122700,2457808940,9340,9350,9350,9340,1223
|
|
20241114,122600,2446378110,9350,9350,9370,9340,2305
|
|
20241114,122500,2424819960,9350,9350,9350,9340,36
|
|
20241114,122400,2424483450,9350,9360,9360,9350,31
|
|
20241114,122300,2424193590,9360,9350,9360,9350,473
|
|
20241114,122200,2419771020,9350,9340,9350,9320,976
|
|
20241114,122100,2410658900,9350,9330,9350,9330,139
|
|
20241114,122000,2409361930,9330,9330,9330,9330,135
|
|
20241114,121900,2408102380,9330,9330,9330,9330,351
|
|
20241114,121800,2404827550,9330,9340,9340,9330,920
|
|
20241114,121700,2396241450,9340,9350,9350,9340,462
|
|
20241114,121600,2391922400,9350,9350,9350,9350,124
|
|
20241114,121500,2390763000,9340,9370,9370,9340,823
|
|
20241114,121400,2383063230,9370,9360,9370,9360,250
|
|
20241114,121300,2380721730,9360,9370,9380,9360,404
|
|
20241114,121200,2376936850,9370,9370,9370,9370,57
|
|
20241114,121100,2376402760,9370,9380,9380,9370,371
|
|
20241114,121000,2372926280,9370,9360,9370,9360,905
|
|
20241114,120900,2364453520,9360,9370,9380,9360,1145
|
|
20241114,120800,2353725160,9370,9370,9370,9350,1639
|
|
20241114,120700,2338377520,9350,9360,9360,9350,113
|
|
20241114,120600,2337319960,9350,9330,9370,9330,103
|
|
20241114,120500,2336356890,9350,9320,9370,9320,51
|
|
20241114,120400,2335881110,9320,9330,9330,9320,51
|
|
20241114,120300,2335405290,9330,9310,9370,9310,6207
|
|
20241114,120200,2277456200,9310,9310,9310,9300,345
|
|
20241114,120100,2274244420,9310,9330,9340,9310,835
|
|
20241114,120000,2266467700,9300,9310,9340,9300,1313
|
|
20241114,115900,2254252740,9310,9310,9310,9310,486
|
|
20241114,115800,2249728080,9300,9300,9300,9300,0
|
|
20241114,115700,2249728080,9300,9360,9360,9300,2466
|
|
20241114,115600,2226694120,9360,9340,9360,9340,442
|
|
20241114,115500,2222562380,9300,9290,9330,9270,2269
|
|
20241114,115400,2201449500,9290,9280,9290,9280,3
|
|
20241114,115300,2201421650,9280,9290,9290,9260,5719
|
|
20241114,115200,2148361630,9300,9290,9300,9280,883
|
|
20241114,115100,2140158850,9300,9290,9300,9290,124
|
|
20241114,115000,2139005670,9280,9280,9310,9280,14261
|
|
20241114,114900,2006514610,9280,9280,9280,9280,822
|
|
20241114,114800,1998886450,9280,9300,9300,9280,348
|
|
20241114,114700,1995650300,9300,9260,9310,9260,993
|
|
20241114,114600,1986415010,9260,9280,9280,9260,1540
|
|
20241114,114500,1972136140,9290,9300,9300,9280,1247
|
|
20241114,114400,1960561120,9300,9300,9300,9290,1211
|
|
20241114,114300,1949306270,9300,9310,9310,9290,802
|
|
20241114,114200,1941846710,9300,9310,9310,9300,1027
|
|
20241114,114100,1932295280,9310,9330,9330,9290,5650
|
|
20241114,114000,1879706910,9330,9330,9330,9330,2718
|
|
20241114,113900,1854347970,9340,9350,9360,9340,1827
|
|
20241114,113800,1837276570,9350,9360,9360,9350,895
|
|
20241114,113700,1828900420,9340,9370,9370,9340,1100
|
|
20241114,113600,1818625970,9370,9340,9370,9340,3270
|
|
20241114,113500,1788084090,9340,9350,9370,9340,698
|
|
20241114,113400,1781563670,9350,9340,9350,9340,1138
|
|
20241114,113300,1770924920,9340,9380,9380,9340,169
|
|
20241114,113200,1769344430,9380,9400,9400,9350,185
|
|
20241114,113100,1767612090,9400,9380,9400,9370,503
|
|
20241114,113000,1762888910,9380,9340,9400,9330,2363
|
|
20241114,112900,1740743950,9340,9380,9390,9330,3762
|
|
20241114,112800,1705560740,9380,9390,9390,9380,25
|
|
20241114,112700,1705326180,9380,9360,9400,9360,1134
|
|
20241114,112600,1694684860,9370,9400,9400,9370,1007
|
|
20241114,112500,1685238470,9390,9400,9410,9390,1334
|
|
20241114,112400,1672710050,9400,9440,9440,9390,7028
|
|
20241114,112300,1606588620,9470,9470,9470,9470,0
|
|
20241114,112200,1606588620,9470,9450,9470,9450,425
|
|
20241114,112100,1602569990,9440,9440,9460,9420,626
|
|
20241114,112000,1596662340,9440,9450,9450,9440,176
|
|
20241114,111900,1595000890,9440,9450,9450,9430,870
|
|
20241114,111800,1586795890,9440,9500,9500,9440,393
|
|
20241114,111700,1583079110,9520,9520,9520,9510,408
|
|
20241114,111600,1579195460,9440,9480,9480,9440,1188
|
|
20241114,111500,1567937590,9480,9450,9480,9430,328
|
|
20241114,111400,1564834340,9450,9420,9450,9420,2221
|
|
20241114,111300,1543886330,9420,9430,9440,9420,1423
|
|
20241114,111200,1530478770,9430,9450,9450,9430,818
|
|
20241114,111100,1522759400,9440,9420,9450,9420,296
|
|
20241114,111000,1519966710,9420,9420,9430,9410,2766
|
|
20241114,110900,1493916740,9430,9450,9450,9420,3704
|
|
20241114,110800,1458992590,9440,9490,9490,9440,3787
|
|
20241114,110700,1423167450,9490,9490,9500,9490,1279
|
|
20241114,110600,1411019370,9490,9510,9510,9470,3052
|
|
20241114,110500,1382081200,9500,9520,9520,9500,339
|
|
20241114,110400,1378860450,9520,9520,9520,9520,22
|
|
20241114,110300,1378651010,9510,9490,9510,9490,202
|
|
20241114,110200,1376731990,9510,9490,9510,9490,1372
|
|
20241114,110100,1363711280,9500,9490,9500,9490,1417
|
|
20241114,110000,1350263860,9500,9510,9530,9490,3614
|
|
20241114,105900,1315915810,9500,9520,9540,9500,1648
|
|
20241114,105800,1300245760,9540,9590,9590,9520,788
|
|
20241114,105700,1292731300,9600,9550,9600,9550,1766
|
|
20241114,105600,1275821010,9550,9570,9570,9550,670
|
|
20241114,105500,1269415680,9580,9590,9590,9580,111
|
|
20241114,105400,1268352280,9610,9640,9640,9610,1099
|
|
20241114,105300,1257760280,9640,9640,9650,9640,436
|
|
20241114,105200,1253556430,9620,9560,9640,9560,2676
|
|
20241114,105100,1227849980,9530,9630,9630,9530,2796
|
|
20241114,105000,1201108690,9650,9620,9650,9510,6237
|
|
20241114,104900,1141425940,9620,9610,9640,9600,1601
|
|
20241114,104800,1126009160,9620,9620,9620,9610,778
|
|
20241114,104700,1118525840,9630,9600,9630,9570,1652
|
|
20241114,104600,1102642430,9600,9600,9600,9600,572
|
|
20241114,104500,1097151230,9600,9600,9620,9600,2512
|
|
20241114,104400,1073028600,9600,9610,9620,9600,2233
|
|
20241114,104300,1051571650,9590,9520,9610,9510,11303
|
|
20241114,104200,943401770,9510,9510,9510,9500,360
|
|
20241114,104100,939978770,9510,9520,9520,9510,650
|
|
20241114,104000,933793270,9540,9490,9540,9490,898
|
|
20241114,103900,925235770,9480,9490,9530,9480,1235
|
|
20241114,103800,913507960,9500,9490,9500,9490,324
|
|
20241114,103700,910430010,9490,9500,9500,9490,1919
|
|
20241114,103600,892218690,9500,9580,9580,9500,4510
|
|
20241114,103500,849315980,9580,9570,9580,9540,375
|
|
20241114,103400,845732830,9590,9540,9590,9530,1466
|
|
20241114,103300,831747610,9540,9570,9580,9540,1809
|
|
20241114,103200,814476960,9540,9550,9570,9540,134
|
|
20241114,103100,813195790,9540,9590,9600,9520,1987
|
|
20241114,103000,794192770,9590,9550,9590,9550,696
|
|
20241114,102900,787530020,9550,9530,9560,9520,1722
|
|
20241114,102800,771112190,9550,9550,9550,9550,177
|
|
20241114,102700,769421840,9550,9560,9560,9540,201
|
|
20241114,102600,767500910,9540,9570,9570,9540,1661
|
|
20241114,102500,751644680,9540,9570,9570,9540,1008
|
|
20241114,102400,742009500,9580,9650,9650,9560,3705
|
|
20241114,102300,706528460,9650,9620,9650,9600,1652
|
|
20241114,102200,690653720,9620,9630,9670,9620,815
|
|
20241114,102100,682801000,9640,9660,9660,9640,1798
|
|
20241114,102000,665450250,9670,9690,9690,9670,1458
|
|
20241114,101900,651342320,9690,9670,9700,9670,1166
|
|
20241114,101800,640043380,9670,9660,9700,9660,4637
|
|
20241114,101700,595131180,9660,9660,9660,9620,1882
|
|
20241114,101600,576952060,9660,9660,9660,9610,4368
|
|
20241114,101500,534881930,9660,9640,9660,9600,1763
|
|
20241114,101400,517907180,9630,9680,9680,9620,1895
|
|
20241114,101300,499625270,9680,9660,9700,9640,7606
|
|
20241114,101200,426052520,9660,9660,9670,9640,3116
|
|
20241114,101100,395926380,9640,9640,9670,9610,4141
|
|
20241114,101000,356031750,9640,9570,9640,9560,2765
|
|
20241114,100900,329418330,9610,9550,9630,9550,2737
|
|
20241114,100800,303185630,9540,9530,9550,9490,1684
|
|
20241114,100700,287159750,9500,9520,9530,9490,1537
|
|
20241114,100600,272530790,9490,9580,9580,9490,2815
|
|
20241114,100500,245739760,9570,9570,9600,9550,2153
|
|
20241114,100400,225119720,9570,9540,9570,9520,5033
|
|
20241114,100300,177099480,9540,9570,9570,9530,1631
|
|
20241114,100200,161540460,9570,9600,9640,9570,3389
|
|
20241114,100100,129030040,9640,9600,9650,9510,5010
|
|
20241114,100000,80886010,9590,9480,9590,9480,8470
|