599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185600,2292330640,19440,19440,19440,19440,989
|
|
20241115,185500,2292330640,19440,19440,19440,19440,0
|
|
20241115,185400,2292330640,19440,19440,19440,19440,0
|
|
20241115,185300,2292330640,19440,19440,19440,19440,0
|
|
20241115,185200,2292330640,19440,19440,19440,19440,0
|
|
20241115,185100,2292330640,19440,19440,19440,19440,0
|
|
20241115,185000,2292330640,19440,19440,19440,19440,0
|
|
20241115,184900,2292330640,19440,19440,19440,19440,0
|
|
20241115,184800,2292330640,19440,19440,19440,19440,0
|
|
20241115,184700,2292330640,19440,19440,19440,19440,0
|
|
20241115,184600,2292330640,19440,19440,19440,19440,0
|
|
20241115,184500,2292330640,19440,19440,19440,19440,0
|
|
20241115,184400,2292330640,19440,19440,19440,19440,0
|
|
20241115,184300,2292330640,19440,19440,19440,19440,0
|
|
20241115,184200,2292330640,19440,19440,19440,19440,0
|
|
20241115,184100,2292330640,19440,19440,19440,19440,0
|
|
20241115,184000,2292330640,19440,19440,19440,19440,0
|
|
20241115,183900,2292330640,19440,19440,19440,19440,0
|
|
20241115,183800,2292330640,19440,19440,19440,19440,0
|
|
20241115,183700,2292330640,19440,19440,19440,19440,0
|
|
20241115,183600,2292330640,19440,19440,19440,19440,0
|
|
20241115,183500,2292330640,19440,19440,19440,19440,0
|
|
20241115,183400,2292330640,19440,19440,19440,19440,0
|
|
20241115,183300,2292330640,19440,19440,19440,19440,0
|
|
20241115,183200,2292330640,19440,19440,19440,19440,0
|
|
20241115,183100,2292330640,19440,19440,19440,19440,0
|
|
20241115,183000,2292330640,19440,19440,19440,19440,0
|
|
20241115,182900,2292330640,19440,19440,19440,19440,0
|
|
20241115,182800,2292330640,19440,19440,19440,19440,0
|
|
20241115,182700,2292330640,19440,19440,19440,19440,0
|
|
20241115,182600,2292330640,19440,19440,19440,19440,989
|
|
20241115,182500,2292330640,19440,19440,19440,19440,0
|
|
20241115,182400,2292330640,19440,19440,19440,19440,0
|
|
20241115,182300,2292330640,19440,19440,19440,19440,0
|
|
20241115,182200,2292330640,19440,19440,19440,19440,0
|
|
20241115,182100,2292330640,19440,19440,19440,19440,0
|
|
20241115,182000,2292330640,19440,19440,19440,19440,0
|
|
20241115,181900,2292330640,19440,19440,19440,19440,0
|
|
20241115,181800,2292330640,19440,19440,19440,19440,0
|
|
20241115,181700,2292330640,19440,19440,19440,19440,0
|
|
20241115,181600,2292330640,19440,19440,19440,19440,0
|
|
20241115,181500,2292330640,19440,19440,19440,19440,0
|
|
20241115,181400,2292330640,19440,19440,19440,19440,0
|
|
20241115,181300,2292330640,19440,19440,19440,19440,0
|
|
20241115,181200,2292330640,19440,19440,19440,19440,0
|
|
20241115,181100,2292330640,19440,19440,19440,19440,0
|
|
20241115,181000,2292330640,19440,19440,19440,19440,0
|
|
20241115,180900,2292330640,19440,19440,19440,19440,0
|
|
20241115,180800,2292330640,19440,19440,19440,19440,0
|
|
20241115,180700,2292330640,19440,19440,19440,19440,0
|
|
20241115,180600,2292330640,19440,19440,19440,19440,0
|
|
20241115,180500,2292330640,19440,19440,19440,19440,0
|
|
20241115,180400,2292330640,19440,19440,19440,19440,0
|
|
20241115,180300,2292330640,19440,19440,19440,19440,0
|
|
20241115,180200,2292330640,19440,19440,19440,19440,0
|
|
20241115,180100,2292330640,19440,19440,19440,19440,0
|
|
20241115,180000,2292330640,19440,19440,19440,19440,0
|
|
20241115,175900,2292330640,19440,19440,19440,19440,0
|
|
20241115,175800,2292330640,19440,19440,19440,19440,0
|
|
20241115,175700,2292330640,19440,19440,19440,19440,0
|
|
20241115,175600,2292330640,19440,19440,19440,19440,989
|
|
20241115,175500,2292330640,19440,19440,19440,19440,0
|
|
20241115,175400,2292330640,19440,19440,19440,19440,0
|
|
20241115,175300,2292330640,19440,19440,19440,19440,0
|
|
20241115,175200,2292330640,19440,19440,19440,19440,0
|
|
20241115,175100,2292330640,19440,19440,19440,19440,0
|
|
20241115,175000,2292330640,19440,19440,19440,19440,0
|
|
20241115,174900,2292330640,19440,19440,19440,19440,0
|
|
20241115,174800,2292330640,19440,19440,19440,19440,0
|
|
20241115,174700,2292330640,19440,19440,19440,19440,0
|
|
20241115,174600,2292330640,19440,19440,19440,19440,0
|
|
20241115,174500,2292330640,19440,19440,19440,19440,0
|
|
20241115,174400,2292330640,19440,19440,19440,19440,0
|
|
20241115,174300,2292330640,19440,19440,19440,19440,0
|
|
20241115,174200,2292330640,19440,19440,19440,19440,0
|
|
20241115,174100,2292330640,19440,19440,19440,19440,0
|
|
20241115,174000,2292330640,19440,19440,19440,19440,0
|
|
20241115,173900,2292330640,19440,19440,19440,19440,0
|
|
20241115,173800,2292330640,19440,19440,19440,19440,0
|
|
20241115,173700,2292330640,19440,19440,19440,19440,0
|
|
20241115,173600,2292330640,19440,19440,19440,19440,0
|
|
20241115,173500,2292330640,19440,19440,19440,19440,0
|
|
20241115,173400,2292330640,19440,19440,19440,19440,0
|
|
20241115,173300,2292330640,19440,19440,19440,19440,0
|
|
20241115,173200,2292330640,19440,19440,19440,19440,0
|
|
20241115,173100,2292330640,19440,19440,19440,19440,0
|
|
20241115,173000,2292330640,19440,19440,19440,19440,0
|
|
20241115,172900,2292330640,19440,19440,19440,19440,0
|
|
20241115,172800,2292330640,19440,19440,19440,19440,0
|
|
20241115,172700,2292330640,19440,19440,19440,19440,0
|
|
20241115,172600,2292330640,19440,19440,19440,19440,989
|
|
20241115,172500,2292330640,19440,19440,19440,19440,0
|
|
20241115,172400,2292330640,19440,19440,19440,19440,0
|
|
20241115,172300,2292330640,19440,19440,19440,19440,0
|
|
20241115,172200,2292330640,19440,19440,19440,19440,0
|
|
20241115,172100,2292330640,19440,19440,19440,19440,0
|
|
20241115,172000,2292330640,19440,19440,19440,19440,0
|
|
20241115,171900,2292330640,19440,19440,19440,19440,0
|
|
20241115,171800,2292330640,19440,19440,19440,19440,0
|
|
20241115,171700,2292330640,19440,19440,19440,19440,0
|
|
20241115,171600,2292330640,19440,19440,19440,19440,0
|
|
20241115,171500,2292330640,19440,19440,19440,19440,0
|
|
20241115,171400,2292330640,19440,19440,19440,19440,0
|
|
20241115,171300,2292330640,19440,19440,19440,19440,0
|
|
20241115,171200,2292330640,19440,19440,19440,19440,0
|
|
20241115,171100,2292330640,19440,19440,19440,19440,0
|
|
20241115,171000,2292330640,19440,19440,19440,19440,0
|
|
20241115,170900,2292330640,19440,19440,19440,19440,0
|
|
20241115,170800,2292330640,19440,19440,19440,19440,0
|
|
20241115,170700,2292330640,19440,19440,19440,19440,0
|
|
20241115,170600,2292330640,19440,19440,19440,19440,0
|
|
20241115,170500,2292330640,19440,19440,19440,19440,0
|
|
20241115,170400,2292330640,19440,19440,19440,19440,0
|
|
20241115,170300,2292330640,19440,19440,19440,19440,0
|
|
20241115,170200,2292330640,19440,19440,19440,19440,0
|
|
20241115,170100,2292330640,19440,19440,19440,19440,0
|
|
20241115,170000,2292330640,19440,19440,19440,19440,0
|
|
20241115,165900,2292330640,19440,19440,19440,19440,0
|
|
20241115,165800,2292330640,19440,19440,19440,19440,0
|
|
20241115,165700,2292330640,19440,19440,19440,19440,0
|
|
20241115,165600,2292330640,19440,19440,19440,19440,989
|
|
20241115,165500,2292330640,19440,19440,19440,19440,0
|
|
20241115,165400,2292330640,19440,19440,19440,19440,0
|
|
20241115,165300,2292330640,19440,19440,19440,19440,0
|
|
20241115,165200,2292330640,19440,19440,19440,19440,0
|
|
20241115,165100,2292330640,19440,19440,19440,19440,0
|
|
20241115,165000,2292330640,19440,19440,19440,19440,0
|
|
20241115,164900,2292330640,19440,19440,19440,19440,0
|
|
20241115,164800,2292330640,19440,19440,19440,19440,0
|
|
20241115,164700,2292330640,19440,19440,19440,19440,0
|
|
20241115,164600,2292330640,19440,19440,19440,19440,0
|
|
20241115,164500,2292330640,19440,19440,19440,19440,0
|
|
20241115,164400,2292330640,19440,19440,19440,19440,0
|
|
20241115,164300,2292330640,19440,19440,19440,19440,0
|
|
20241115,164200,2292330640,19440,19440,19440,19440,0
|
|
20241115,164100,2292330640,19440,19440,19440,19440,0
|
|
20241115,164000,2292330640,19440,19440,19440,19440,0
|
|
20241115,163900,2292330640,19440,19440,19440,19440,0
|
|
20241115,163800,2292330640,19440,19440,19440,19440,0
|
|
20241115,163700,2292330640,19440,19440,19440,19440,0
|
|
20241115,163600,2292330640,19440,19440,19440,19440,0
|
|
20241115,163500,2292330640,19440,19440,19440,19440,0
|
|
20241115,163400,2292330640,19440,19440,19440,19440,0
|
|
20241115,163300,2292330640,19440,19440,19440,19440,0
|
|
20241115,163200,2292330640,19440,19440,19440,19440,0
|
|
20241115,163100,2292330640,19440,19440,19440,19440,0
|
|
20241115,163000,2292330640,19440,19440,19440,19440,0
|
|
20241115,162900,2292330640,19440,19440,19440,19440,0
|
|
20241115,162800,2292330640,19440,19440,19440,19440,0
|
|
20241115,162700,2292330640,19440,19440,19440,19440,0
|
|
20241115,162600,2292330640,19440,19440,19440,19440,989
|
|
20241115,162500,2292330640,19440,19440,19440,19440,0
|
|
20241115,162400,2292330640,19440,19440,19440,19440,0
|
|
20241115,162300,2292330640,19440,19440,19440,19440,0
|
|
20241115,162200,2292330640,19440,19440,19440,19440,0
|
|
20241115,162100,2292330640,19440,19440,19440,19440,0
|
|
20241115,162000,2292330640,19440,19440,19440,19440,0
|
|
20241115,161900,2292330640,19440,19440,19440,19440,0
|
|
20241115,161800,2292330640,19440,19440,19440,19440,0
|
|
20241115,161700,2292330640,19440,19440,19440,19440,0
|
|
20241115,161600,2292330640,19440,19440,19440,19440,0
|
|
20241115,161500,2292330640,19440,19440,19440,19440,0
|
|
20241115,161400,2292330640,19440,19440,19440,19440,0
|
|
20241115,161300,2292330640,19440,19440,19440,19440,0
|
|
20241115,161200,2292330640,19440,19440,19440,19440,0
|
|
20241115,161100,2292330640,19440,19440,19440,19440,0
|
|
20241115,161000,2292330640,19440,19440,19440,19440,0
|
|
20241115,160900,2292330640,19440,19440,19440,19440,0
|
|
20241115,160800,2292330640,19440,19440,19440,19440,0
|
|
20241115,160700,2292330640,19440,19440,19440,19440,0
|
|
20241115,160600,2292330640,19440,19440,19440,19440,0
|
|
20241115,160500,2292330640,19440,19440,19440,19440,0
|
|
20241115,160400,2292330640,19440,19440,19440,19440,0
|
|
20241115,160300,2292330640,19440,19440,19440,19440,0
|
|
20241115,160200,2292330640,19440,19440,19440,19440,0
|
|
20241115,160100,2292330640,19440,19440,19440,19440,0
|
|
20241115,160000,2292330640,19440,19440,19440,19440,0
|
|
20241115,155900,2292330640,19440,19440,19440,19440,0
|
|
20241115,155800,2292330640,19440,19440,19440,19440,0
|
|
20241115,155700,2292330640,19440,19440,19440,19440,0
|
|
20241115,155600,2292330640,19440,19440,19440,19440,989
|
|
20241115,155500,2292330640,19440,19440,19440,19440,0
|
|
20241115,155400,2292330640,19440,19440,19440,19440,0
|
|
20241115,155300,2292330640,19440,19440,19440,19440,0
|
|
20241115,155200,2292330640,19440,19440,19440,19440,0
|
|
20241115,155100,2292330640,19440,19440,19440,19440,0
|
|
20241115,155000,2292330640,19440,19440,19440,19440,0
|
|
20241115,154900,2292330640,19440,19440,19440,19440,0
|
|
20241115,154800,2292330640,19440,19440,19440,19440,0
|
|
20241115,154700,2292330640,19440,19440,19440,19440,0
|
|
20241115,154600,2292330640,19440,19440,19440,19440,0
|
|
20241115,154500,2292330640,19440,19440,19440,19440,0
|
|
20241115,154400,2292330640,19440,19440,19440,19440,0
|
|
20241115,154300,2292330640,19440,19440,19440,19440,0
|
|
20241115,154200,2292330640,19440,19440,19440,19440,0
|
|
20241115,154100,2292330640,19440,19440,19440,19440,0
|
|
20241115,154000,2292330640,19440,19440,19440,19440,0
|
|
20241115,153900,2292330640,19440,19440,19440,19440,0
|
|
20241115,153800,2292330640,19440,19440,19440,19440,0
|
|
20241115,153700,2292330640,19440,19440,19440,19440,0
|
|
20241115,153600,2292330640,19440,19440,19440,19440,0
|
|
20241115,153500,2292330640,19440,19440,19440,19440,0
|
|
20241115,153400,2292330640,19440,19440,19440,19440,0
|
|
20241115,153300,2292330640,19440,19440,19440,19440,0
|
|
20241115,153200,2292330640,19440,19440,19440,19440,0
|
|
20241115,153100,2292330640,19440,19440,19440,19440,0
|
|
20241115,153000,2292330640,19440,19440,19440,19440,989
|
|
20241115,152900,2273104480,19450,19450,19450,19450,0
|
|
20241115,152800,2273104480,19450,19450,19450,19450,0
|
|
20241115,152700,2273104480,19450,19450,19450,19450,0
|
|
20241115,152600,2273104480,19450,19450,19450,19450,0
|
|
20241115,152500,2273104480,19450,19450,19450,19450,0
|
|
20241115,152400,2273104480,19450,19450,19450,19450,0
|
|
20241115,152300,2273104480,19450,19450,19450,19450,0
|
|
20241115,152200,2273104480,19450,19450,19450,19450,0
|
|
20241115,152100,2273104480,19450,19450,19450,19450,0
|
|
20241115,152000,2273104480,19450,19450,19450,19450,0
|
|
20241115,151900,2273104480,19450,19350,19450,19330,71
|
|
20241115,151800,2271726970,19320,19450,19450,19320,104
|
|
20241115,151700,2269707440,19360,19460,19460,19350,486
|
|
20241115,151600,2260289690,19460,19370,19480,19370,233
|
|
20241115,151500,2255763200,19380,19380,19480,19380,60
|
|
20241115,151400,2254595500,19480,19480,19480,19380,303
|
|
20241115,151300,2248694860,19480,19380,19480,19380,68
|
|
20241115,151200,2247370420,19480,19470,19480,19470,127
|
|
20241115,151100,2244897000,19470,19380,19470,19380,262
|
|
20241115,151000,2239798810,19470,19380,19470,19380,121
|
|
20241115,150900,2237443120,19380,19490,19490,19380,604
|
|
20241115,150800,2225723000,19490,19490,19490,19490,208
|
|
20241115,150700,2221669080,19500,19520,19520,19380,137
|
|
20241115,150600,2218996220,19520,19520,19520,19510,79
|
|
20241115,150500,2217454170,19530,19510,19530,19360,297
|
|
20241115,150400,2211657520,19510,19510,19510,19510,54
|
|
20241115,150300,2210603980,19510,19510,19510,19510,128
|
|
20241115,150200,2208106700,19500,19480,19510,19370,360
|
|
20241115,150100,2201090210,19470,19470,19470,19470,58
|
|
20241115,150000,2199960950,19470,19470,19470,19470,120
|
|
20241115,145900,2197624550,19470,19410,19470,19340,334
|
|
20241115,145800,2191133440,19450,19430,19450,19410,246
|
|
20241115,145700,2186353260,19430,19430,19430,19430,92
|
|
20241115,145600,2184565700,19420,19410,19420,19380,231
|
|
20241115,145500,2180081100,19420,19390,19420,19390,111
|
|
20241115,145400,2177926050,19430,19440,19440,19380,181
|
|
20241115,145300,2174410790,19450,19380,19450,19380,102
|
|
20241115,145200,2172430740,19380,19450,19450,19380,930
|
|
20241115,145100,2154362880,19460,19460,19460,19460,44
|
|
20241115,145000,2153506640,19460,19460,19460,19460,122
|
|
20241115,144900,2151132520,19460,19450,19460,19450,190
|
|
20241115,144800,2147436980,19440,19470,19470,19440,3256
|
|
20241115,144700,2084131040,19470,19470,19470,19470,100
|
|
20241115,144600,2082184040,19470,19500,19500,19470,243
|
|
20241115,144500,2077448330,19460,19490,19490,19460,405
|
|
20241115,144400,2069557640,19500,19500,19500,19500,67
|
|
20241115,144300,2068251140,19540,19450,19540,19450,501
|
|
20241115,144200,2058491510,19440,19430,19440,19430,184
|
|
20241115,144100,2054915470,19430,19430,19430,19430,93
|
|
20241115,144000,2053108480,19430,19490,19490,19430,228
|
|
20241115,143900,2048667980,19500,19480,19500,19480,282
|
|
20241115,143800,2043172550,19500,19500,19500,19490,277
|
|
20241115,143700,2037772780,19480,19420,19480,19420,346
|
|
20241115,143600,2031044580,19410,19390,19410,19390,186
|
|
20241115,143500,2027436180,19410,19410,19410,19410,92
|
|
20241115,143400,2025650460,19390,19410,19420,19390,266
|
|
20241115,143300,2020486950,19380,19380,19380,19380,1
|
|
20241115,143200,2020467570,19410,19380,19410,19380,457
|
|
20241115,143100,2011609630,19390,19390,19390,19390,222
|
|
20241115,143000,2007305050,19380,19320,19380,19320,310
|
|
20241115,142900,2001304820,19320,19320,19320,19320,0
|
|
20241115,142800,2001304820,19320,19320,19320,19320,86
|
|
20241115,142700,1999643300,19390,19400,19400,19390,156
|
|
20241115,142600,1996618400,19400,19400,19400,19400,100
|
|
20241115,142500,1994678400,19370,19350,19400,19340,269
|
|
20241115,142400,1989468950,19350,19350,19400,19350,265
|
|
20241115,142300,1984333700,19360,19360,19360,19360,93
|
|
20241115,142200,1982533220,19360,19360,19360,19360,0
|
|
20241115,142100,1982533220,19360,19430,19430,19360,263
|
|
20241115,142000,1977431110,19360,19360,19360,19360,92
|
|
20241115,141900,1975649990,19410,19410,19410,19410,0
|
|
20241115,141800,1975649990,19410,19360,19460,19350,276
|
|
20241115,141700,1970287050,19350,19330,19350,19330,184
|
|
20241115,141600,1966728490,19350,19320,19350,19320,173
|
|
20241115,141500,1963383340,19320,19360,19360,19320,241
|
|
20241115,141400,1958721260,19320,19320,19320,19320,93
|
|
20241115,141300,1956924500,19370,19370,19370,19370,93
|
|
20241115,141200,1955123090,19370,19330,19380,19330,235
|
|
20241115,141100,1950574810,19330,19330,19330,19330,93
|
|
20241115,141000,1948777120,19400,19400,19400,19400,0
|
|
20241115,140900,1948777120,19400,19400,19400,19400,149
|
|
20241115,140800,1945886520,19340,19330,19340,19330,247
|
|
20241115,140700,1941111090,19350,19350,19350,19350,30
|
|
20241115,140600,1940530590,19350,19390,19390,19350,144
|
|
20241115,140500,1937738490,19390,19330,19390,19330,320
|
|
20241115,140400,1931550810,19340,19340,19340,19340,0
|
|
20241115,140300,1931550810,19340,19340,19340,19340,11
|
|
20241115,140200,1931338070,19330,19280,19330,19280,315
|
|
20241115,140100,1925260810,19270,19270,19270,19270,93
|
|
20241115,140000,1923468700,19270,19270,19270,19270,93
|
|
20241115,135900,1921676590,19320,19270,19320,19270,270
|
|
20241115,135800,1916465190,19270,19270,19270,19270,93
|
|
20241115,135700,1914673080,19270,19270,19270,19270,10
|
|
20241115,135600,1914480380,19270,19350,19350,19270,243
|
|
20241115,135500,1909785770,19290,19290,19290,19290,97
|
|
20241115,135400,1907914640,19300,19300,19300,19300,0
|
|
20241115,135300,1907914640,19300,19270,19300,19270,299
|
|
20241115,135200,1902147750,19270,19270,19270,19270,144
|
|
20241115,135100,1899372870,19310,19310,19310,19310,41
|
|
20241115,135000,1898581160,19310,19310,19360,19310,185
|
|
20241115,134900,1895008710,19310,19330,19330,19310,8
|
|
20241115,134800,1894854110,19330,19330,19330,19330,0
|
|
20241115,134700,1894854110,19330,19240,19330,19240,1596
|
|
20241115,134600,1864069310,19250,19250,19250,19250,41
|
|
20241115,134500,1863280060,19280,19280,19280,19280,0
|
|
20241115,134400,1863280060,19280,19290,19290,19280,201
|
|
20241115,134300,1859403290,19280,19260,19280,19250,439
|
|
20241115,134200,1850946040,19250,19250,19250,19250,93
|
|
20241115,134100,1849155790,19260,19260,19260,19260,30
|
|
20241115,134000,1848577990,19280,19260,19280,19260,268
|
|
20241115,133900,1843412810,19260,19260,19260,19260,0
|
|
20241115,133800,1843412810,19260,19260,19260,19260,103
|
|
20241115,133700,1841429030,19300,19260,19300,19260,192
|
|
20241115,133600,1837725110,19250,19320,19320,19250,143
|
|
20241115,133500,1834968860,19290,19290,19290,19290,0
|
|
20241115,133400,1834968860,19290,19340,19340,19290,242
|
|
20241115,133300,1830293230,19310,19310,19320,19310,15
|
|
20241115,133200,1830003540,19300,19260,19300,19260,255
|
|
20241115,133100,1825087910,19260,19230,19260,19220,382
|
|
20241115,133000,1817737590,19230,19230,19230,19230,192
|
|
20241115,132900,1814045430,19220,19220,19220,19220,97
|
|
20241115,132800,1812181090,19220,19290,19290,19220,671
|
|
20241115,132700,1799265300,19300,19340,19340,19300,335
|
|
20241115,132600,1792793320,19340,19340,19340,19340,0
|
|
20241115,132500,1792793320,19340,19340,19360,19340,331
|
|
20241115,132400,1786389830,19340,19340,19340,19340,114
|
|
20241115,132300,1784185070,19360,19360,19360,19360,103
|
|
20241115,132200,1782190990,19370,19360,19370,19360,247
|
|
20241115,132100,1777408100,19330,19350,19350,19330,159
|
|
20241115,132000,1774333310,19340,19350,19350,19340,124
|
|
20241115,131900,1771934880,19350,19350,19350,19350,32
|
|
20241115,131800,1771315680,19390,19350,19400,19350,387
|
|
20241115,131700,1763816180,19350,19350,19350,19350,1
|
|
20241115,131600,1763796830,19340,19340,19340,19340,93
|
|
20241115,131500,1761998210,19340,19360,19420,19340,351
|
|
20241115,131400,1755195950,19340,19340,19340,19340,93
|
|
20241115,131300,1753397330,19420,19420,19420,19420,140
|
|
20241115,131200,1750678530,19430,19350,19430,19340,436
|
|
20241115,131100,1742236940,19380,19360,19380,19360,186
|
|
20241115,131000,1738634120,19370,19380,19380,19370,226
|
|
20241115,130900,1734254740,19400,19400,19400,19400,149
|
|
20241115,130800,1731364140,19390,19430,19430,19390,35
|
|
20241115,130700,1730685290,19390,19390,19390,19390,92
|
|
20241115,130600,1728901410,19440,19400,19440,19400,243
|
|
20241115,130500,1724181210,19420,19420,19420,19420,196
|
|
20241115,130400,1720374890,19450,19450,19450,19450,0
|
|
20241115,130300,1720374890,19450,19420,19450,19420,214
|
|
20241115,130200,1716217500,19400,19400,19400,19400,97
|
|
20241115,130100,1714335700,19400,19440,19440,19400,200
|
|
20241115,130000,1710455490,19450,19440,19450,19440,253
|
|
20241115,125900,1705536120,19410,19410,19410,19410,91
|
|
20241115,125800,1703769810,19440,19440,19440,19440,11
|
|
20241115,125700,1703555970,19460,19390,19460,19390,221
|
|
20241115,125600,1699268670,19380,19400,19400,19380,90
|
|
20241115,125500,1697524370,19400,19390,19400,19390,213
|
|
20241115,125400,1693394250,19390,19400,19400,19390,79
|
|
20241115,125300,1691861670,19400,19400,19400,19400,99
|
|
20241115,125200,1689941070,19400,19400,19400,19400,0
|
|
20241115,125100,1689941070,19400,19400,19400,19400,93
|
|
20241115,125000,1688136870,19460,19400,19460,19400,241
|
|
20241115,124900,1683452530,19400,19400,19400,19400,93
|
|
20241115,124800,1681648330,19390,19390,19390,19390,91
|
|
20241115,124700,1679883840,19500,19390,19500,19390,251
|
|
20241115,124600,1674999560,19510,19390,19510,19390,95
|
|
20241115,124500,1673157270,19460,19460,19460,19460,0
|
|
20241115,124400,1673157270,19460,19560,19560,19460,253
|
|
20241115,124300,1668217890,19580,19580,19580,19580,0
|
|
20241115,124200,1668217890,19580,19490,19580,19490,255
|
|
20241115,124100,1663246540,19490,19380,19490,19380,280
|
|
20241115,124000,1657804110,19490,19490,19490,19490,0
|
|
20241115,123900,1657804110,19490,19430,19490,19430,154
|
|
20241115,123800,1654810200,19430,19430,19430,19430,278
|
|
20241115,123700,1649408660,19380,19380,19380,19370,419
|
|
20241115,123600,1641291690,19370,19370,19370,19370,0
|
|
20241115,123500,1641291690,19370,19460,19470,19370,241
|
|
20241115,123400,1636605110,19350,19350,19350,19350,11
|
|
20241115,123300,1636392260,19480,19390,19480,19340,389
|
|
20241115,123200,1628846640,19330,19330,19330,19330,92
|
|
20241115,123100,1627068280,19410,19360,19410,19300,337
|
|
20241115,123000,1620547380,19400,19420,19420,19400,323
|
|
20241115,122900,1614280920,19420,19420,19420,19420,48
|
|
20241115,122800,1613348760,19410,19410,19510,19410,346
|
|
20241115,122700,1606618000,19420,19420,19420,19420,202
|
|
20241115,122600,1602695160,19410,19540,19540,19410,94
|
|
20241115,122500,1600870490,19530,19410,19530,19410,245
|
|
20241115,122400,1596097160,19630,19630,19630,19630,0
|
|
20241115,122300,1596097160,19630,19630,19630,19630,10
|
|
20241115,122200,1595900860,19630,19360,19630,19360,481
|
|
20241115,122100,1586524480,19290,19310,19320,19290,203
|
|
20241115,122000,1582604720,19310,19280,19310,19280,95
|
|
20241115,121900,1580773060,19310,19290,19310,19290,411
|
|
20241115,121800,1572840310,19320,19370,19370,19320,18
|
|
20241115,121700,1572492300,19370,19370,19370,19370,0
|
|
20241115,121600,1572492300,19370,19310,19390,19310,267
|
|
20241115,121500,1567325990,19280,19310,19310,19280,191
|
|
20241115,121400,1563640540,19310,19310,19310,19310,0
|
|
20241115,121300,1563640540,19310,19310,19310,19290,348
|
|
20241115,121200,1556922520,19310,19310,19310,19310,22
|
|
20241115,121100,1556497700,19310,19310,19310,19310,26
|
|
20241115,121000,1555995640,19330,19330,19330,19330,183
|
|
20241115,120900,1552458250,19330,19330,19330,19330,194
|
|
20241115,120800,1548708230,19330,19330,19330,19330,12
|
|
20241115,120700,1548476270,19360,19360,19360,19360,80
|
|
20241115,120600,1546927470,19330,19310,19330,19310,219
|
|
20241115,120500,1542697100,19320,19320,19320,19320,7
|
|
20241115,120400,1542561860,19310,19260,19310,19260,256
|
|
20241115,120300,1537621780,19260,19270,19310,19260,209
|
|
20241115,120200,1533588410,19270,19320,19320,19270,94
|
|
20241115,120100,1531776980,19270,19270,19270,19270,8
|
|
20241115,120000,1531622820,19320,19310,19340,19280,644
|
|
20241115,115900,1519181680,19320,19320,19320,19320,93
|
|
20241115,115800,1517384920,19330,19330,19330,19330,100
|
|
20241115,115700,1515451920,19370,19350,19370,19350,279
|
|
20241115,115600,1510051920,19320,19330,19330,19320,142
|
|
20241115,115500,1507308470,19320,19320,19320,19320,1
|
|
20241115,115400,1507289150,19320,19360,19380,19320,360
|
|
20241115,115300,1500318600,19330,19330,19330,19330,0
|
|
20241115,115200,1500318600,19330,19340,19350,19330,157
|
|
20241115,115100,1497282480,19340,19320,19340,19310,493
|
|
20241115,115000,1487755260,19310,19230,19310,19230,111
|
|
20241115,114900,1485613090,19310,19310,19320,19310,205
|
|
20241115,114800,1481653640,19330,19320,19330,19200,2578
|
|
20241115,114700,1432106130,19230,19230,19230,19230,103
|
|
20241115,114600,1430125440,19230,19310,19310,19230,118
|
|
20241115,114500,1427849740,19310,19350,19350,19310,587
|
|
20241115,114400,1416507570,19360,19410,19410,19360,1230
|
|
20241115,114300,1392657460,19410,19410,19410,19410,93
|
|
20241115,114200,1390852330,19410,19410,19410,19410,199
|
|
20241115,114100,1386989740,19440,19420,19440,19420,243
|
|
20241115,114000,1382267680,19420,19420,19420,19420,100
|
|
20241115,113900,1380325680,19420,19420,19420,19420,16
|
|
20241115,113800,1380014960,19490,19420,19490,19420,338
|
|
20241115,113700,1373435350,19420,19420,19420,19420,50
|
|
20241115,113600,1372464350,19420,19510,19510,19420,206
|
|
20241115,113500,1368454310,19520,19460,19520,19460,380
|
|
20241115,113400,1361050570,19540,19430,19540,19430,421
|
|
20241115,113300,1352846620,19430,19430,19430,19430,96
|
|
20241115,113200,1350981340,19430,19440,19550,19430,295
|
|
20241115,113100,1345231310,19580,19580,19580,19580,0
|
|
20241115,113000,1345231310,19580,19470,19580,19470,460
|
|
20241115,112900,1336264110,19460,19430,19460,19430,437
|
|
20241115,112800,1327768190,19410,19440,19450,19410,574
|
|
20241115,112700,1316616130,19440,19450,19450,19440,52
|
|
20241115,112600,1315605240,19460,19460,19470,19460,181
|
|
20241115,112500,1312082870,19460,19490,19490,19450,2044
|
|
20241115,112400,1272288970,19500,19500,19500,19490,356
|
|
20241115,112300,1265349570,19500,19640,19640,19500,534
|
|
20241115,112200,1254908210,19750,19570,19750,19520,1374
|
|
20241115,112100,1228040790,19600,19580,19600,19580,246
|
|
20241115,112000,1223222580,19580,19550,19600,19550,331
|
|
20241115,111900,1216744300,19610,19930,19930,19550,2961
|
|
20241115,111800,1158354380,19750,19570,19950,19570,2098
|
|
20241115,111700,1116820990,19550,19520,19550,19510,2124
|
|
20241115,111600,1075339610,19530,19540,19540,19440,356
|
|
20241115,111500,1068385910,19540,19500,19550,19500,567
|
|
20241115,111400,1057308590,19540,19450,19540,19440,2970
|
|
20241115,111300,999443730,19440,19440,19480,19440,698
|
|
20241115,111200,985856610,19460,19410,19460,19390,546
|
|
20241115,111100,975257910,19410,19420,19420,19390,242
|
|
20241115,111000,970564860,19400,19390,19400,19390,1410
|
|
20241115,110900,943212920,19380,19430,19480,19380,664
|
|
20241115,110800,930327290,19430,19420,19480,19400,1563
|
|
20241115,110700,899942490,19400,19380,19430,19370,497
|
|
20241115,110600,890301750,19380,19380,19390,19380,211
|
|
20241115,110500,886212170,19380,19310,19380,19300,1106
|
|
20241115,110400,864832490,19310,19380,19380,19310,358
|
|
20241115,110300,857904080,19390,19360,19390,19360,210
|
|
20241115,110200,853838180,19360,19370,19450,19360,1425
|
|
20241115,110100,826194450,19370,19220,19370,19220,1728
|
|
20241115,110000,792868360,19220,19110,19250,19110,1228
|
|
20241115,105900,769327620,19100,19100,19100,19100,58
|
|
20241115,105800,768219820,19120,19090,19120,19090,443
|
|
20241115,105700,759755320,19020,19020,19020,19020,200
|
|
20241115,105600,755951320,19110,19110,19110,19110,0
|
|
20241115,105500,755951320,19110,19080,19130,19080,1139
|
|
20241115,105400,734192970,18960,18960,18960,18960,0
|
|
20241115,105300,734192970,18960,18960,18960,18960,0
|
|
20241115,105200,734192970,18960,19100,19100,18960,454
|
|
20241115,105100,725522830,19100,18950,19100,18950,354
|
|
20241115,105000,718764330,18950,19080,19090,18950,315
|
|
20241115,104900,712756970,19080,18920,19080,18920,1564
|
|
20241115,104800,683006580,18860,18830,18910,18830,495
|
|
20241115,104700,673666180,18860,18800,18860,18800,196
|
|
20241115,104600,669976680,18860,18790,18860,18790,296
|
|
20241115,104500,664397930,18770,18740,18770,18740,907
|
|
20241115,104400,647383740,18760,18710,18760,18710,260
|
|
20241115,104300,642508730,18700,18700,18700,18700,69
|
|
20241115,104200,641218430,18700,18690,18700,18690,34
|
|
20241115,104100,640582850,18680,18690,18690,18680,60
|
|
20241115,104000,639461960,18690,18690,18690,18690,50
|
|
20241115,103900,638527460,18700,18630,18700,18630,762
|
|
20241115,103800,624295090,18630,18630,18630,18630,1
|
|
20241115,103700,624276460,18570,18590,18590,18570,69
|
|
20241115,103600,622993930,18650,18600,18650,18590,200
|
|
20241115,103500,619268340,18600,18600,18600,18600,0
|
|
20241115,103400,619268340,18600,18600,18600,18600,12
|
|
20241115,103300,619045140,18690,18690,18690,18690,149
|
|
20241115,103200,616260330,18690,18690,18690,18690,26
|
|
20241115,103100,615774390,18700,18690,18700,18690,614
|
|
20241115,103000,604293100,18700,18700,18700,18700,250
|
|
20241115,102900,599618100,18700,18600,18700,18600,982
|
|
20241115,102800,581263180,18600,18600,18600,18600,0
|
|
20241115,102700,581263180,18600,18680,18680,18600,52
|
|
20241115,102600,580295820,18680,18570,18680,18570,150
|
|
20241115,102500,577493930,18700,18710,18710,18700,11
|
|
20241115,102400,577288220,18720,18720,18720,18720,0
|
|
20241115,102300,577288220,18720,18590,18720,18590,300
|
|
20241115,102200,571688190,18590,18590,18590,18590,111
|
|
20241115,102100,569624700,18520,18520,18520,18520,0
|
|
20241115,102000,569624700,18520,18520,18520,18520,51
|
|
20241115,101900,568680180,18530,18520,18530,18520,600
|
|
20241115,101800,557563080,18470,18460,18470,18460,56
|
|
20241115,101700,556528770,18460,18450,18460,18450,139
|
|
20241115,101600,553963940,18450,18450,18450,18450,65
|
|
20241115,101500,552764690,18360,18410,18410,18360,1700
|
|
20241115,101400,521538080,18450,18450,18450,18450,266
|
|
20241115,101300,516630380,18460,18450,18460,18450,175
|
|
20241115,101200,513400870,18450,18450,18450,18450,101
|
|
20241115,101100,511537420,18430,18430,18430,18430,149
|
|
20241115,101000,508791350,18430,18430,18430,18430,207
|
|
20241115,100900,504976340,18430,18430,18430,18430,300
|
|
20241115,100800,499447340,18450,18370,18450,18370,161
|
|
20241115,100700,496477850,18380,18380,18380,18380,22
|
|
20241115,100600,496073490,18450,18380,18450,18380,475
|
|
20241115,100500,487342920,18390,18450,18450,18380,953
|
|
20241115,100400,469814610,18410,18450,18450,18400,53
|
|
20241115,100300,468839290,18400,18440,18450,18400,1346
|
|
20241115,100200,444051170,18450,18450,18450,18450,0
|
|
20241115,100100,444051170,18450,18450,18450,18450,0
|
|
20241115,100000,444051170,18450,18450,18450,18450,84
|
|
20241115,095900,442501370,18450,18420,18450,18420,83
|
|
20241115,095800,440971100,18420,18430,18430,18420,211
|
|
20241115,095700,437082870,18440,18460,18460,18440,19
|
|
20241115,095600,436732490,18460,18460,18470,18440,1026
|
|
20241115,095500,417802290,18450,18450,18450,18450,60
|
|
20241115,095400,416695290,18470,18460,18470,18450,190
|
|
20241115,095300,413188260,18470,18470,18470,18460,574
|
|
20241115,095200,402591720,18470,18470,18470,18470,0
|
|
20241115,095100,402591720,18470,18470,18470,18470,0
|
|
20241115,095000,402591720,18470,18520,18520,18470,67
|
|
20241115,094900,401352730,18470,18470,18470,18470,60
|
|
20241115,094800,400244530,18470,18470,18470,18470,100
|
|
20241115,094700,398397530,18470,18470,18470,18470,0
|
|
20241115,094600,398397530,18470,18470,18470,18470,193
|
|
20241115,094500,394832820,18470,18470,18470,18470,39
|
|
20241115,094400,394112490,18470,18470,18470,18470,0
|
|
20241115,094300,394112490,18470,18470,18470,18470,102
|
|
20241115,094200,392228550,18540,18540,18540,18540,1
|
|
20241115,094100,392210010,18530,18430,18530,18430,36
|
|
20241115,094000,391544030,18500,18560,18560,18500,64
|
|
20241115,093900,390358790,18510,18480,18510,18410,157
|
|
20241115,093800,387457470,18410,18460,18480,18410,951
|
|
20241115,093700,369912250,18470,18510,18510,18470,1270
|
|
20241115,093600,346443700,18500,18500,18500,18500,15
|
|
20241115,093500,346166200,18570,18570,18570,18570,7
|
|
20241115,093400,346036210,18570,18560,18570,18560,20
|
|
20241115,093300,345664920,18460,18510,18510,18460,1246
|
|
20241115,093200,322631840,18580,18550,18590,18500,1252
|
|
20241115,093100,299421650,18560,18560,18560,18560,10
|
|
20241115,093000,299236050,18660,18600,18660,18550,187
|
|
20241115,092900,295761930,18600,18690,18690,18600,3090
|
|
20241115,092800,238118030,18700,18730,18730,18700,1480
|
|
20241115,092700,210431100,18730,18730,18730,18730,311
|
|
20241115,092600,204606070,18730,18720,18730,18720,65
|
|
20241115,092500,203388650,18730,18800,18800,18730,624
|
|
20241115,092400,191690110,18870,18870,18870,18870,0
|
|
20241115,092300,191690110,18870,18870,18870,18870,0
|
|
20241115,092200,191690110,18870,18870,18870,18870,0
|
|
20241115,092100,191690110,18870,18870,18870,18870,1
|
|
20241115,092000,191671240,18880,18880,18880,18880,319
|
|
20241115,091900,185648520,18880,18880,18880,18880,0
|
|
20241115,091800,185648520,18880,18880,18880,18880,100
|
|
20241115,091700,183760520,18880,18840,18880,18840,120
|
|
20241115,091600,181499160,18730,18740,18740,18730,40
|
|
20241115,091500,180749940,18830,18830,18830,18830,0
|
|
20241115,091400,180749940,18830,18740,18830,18730,233
|
|
20241115,091300,176375500,18830,18830,18830,18830,1
|
|
20241115,091200,176356670,18730,18730,18730,18730,0
|
|
20241115,091100,176356670,18730,18770,18770,18730,804
|
|
20241115,091000,161277510,18780,18790,18790,18780,69
|
|
20241115,090900,159981190,18770,18810,18810,18770,16
|
|
20241115,090800,159680830,18850,19020,19020,18850,2694
|
|
20241115,090700,108865910,18830,19010,19030,18830,309
|
|
20241115,090600,102989080,19040,19040,19040,19040,2
|
|
20241115,090500,102951000,18830,18820,18830,18740,1651
|
|
20241115,090400,71866460,18730,18830,18830,18730,2193
|
|
20241115,090300,30670450,19050,19050,19050,19050,185
|
|
20241115,090200,27146200,19020,18980,19020,18980,343
|
|
20241115,090100,20625020,19050,18970,19050,18700,987
|
|
20241115,090000,1977440,18980,19000,19000,18980,74
|