624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,192000,5929721450,16280,16280,16280,16280,0
|
|
20241113,191900,5929721450,16280,16280,16280,16280,0
|
|
20241113,191800,5929721450,16280,16280,16280,16280,0
|
|
20241113,191700,5929721450,16280,16280,16280,16280,0
|
|
20241113,191600,5929721450,16280,16280,16280,16280,0
|
|
20241113,191500,5929721450,16280,16280,16280,16280,0
|
|
20241113,191400,5929721450,16280,16280,16280,16280,0
|
|
20241113,191300,5929721450,16280,16280,16280,16280,0
|
|
20241113,191200,5929721450,16280,16280,16280,16280,0
|
|
20241113,191100,5929721450,16280,16280,16280,16280,0
|
|
20241113,191000,5929721450,16280,16280,16280,16280,0
|
|
20241113,190900,5929721450,16280,16280,16280,16280,0
|
|
20241113,190800,5929721450,16280,16280,16280,16280,0
|
|
20241113,190700,5929721450,16280,16280,16280,16280,0
|
|
20241113,190600,5929721450,16280,16280,16280,16280,0
|
|
20241113,190500,5929721450,16280,16280,16280,16280,0
|
|
20241113,190400,5929721450,16280,16280,16280,16280,0
|
|
20241113,190300,5929721450,16280,16280,16280,16280,0
|
|
20241113,190200,5929721450,16280,16280,16280,16280,0
|
|
20241113,190100,5929721450,16280,16280,16280,16280,0
|
|
20241113,190000,5929721450,16280,16280,16280,16280,0
|
|
20241113,185900,5929721450,16280,16280,16280,16280,0
|
|
20241113,185800,5929721450,16280,16280,16280,16280,0
|
|
20241113,185700,5929721450,16280,16280,16280,16280,0
|
|
20241113,185600,5929721450,16280,16280,16280,16280,0
|
|
20241113,185500,5929721450,16280,16280,16280,16280,0
|
|
20241113,185400,5929721450,16280,16280,16280,16280,0
|
|
20241113,185300,5929721450,16280,16280,16280,16280,0
|
|
20241113,185200,5929721450,16280,16280,16280,16280,0
|
|
20241113,185100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,185000,5929721450,16280,16280,16280,16280,0
|
|
20241113,184900,5929721450,16280,16280,16280,16280,0
|
|
20241113,184800,5929721450,16280,16280,16280,16280,0
|
|
20241113,184700,5929721450,16280,16280,16280,16280,0
|
|
20241113,184600,5929721450,16280,16280,16280,16280,0
|
|
20241113,184500,5929721450,16280,16280,16280,16280,0
|
|
20241113,184400,5929721450,16280,16280,16280,16280,0
|
|
20241113,184300,5929721450,16280,16280,16280,16280,0
|
|
20241113,184200,5929721450,16280,16280,16280,16280,0
|
|
20241113,184100,5929721450,16280,16280,16280,16280,0
|
|
20241113,184000,5929721450,16280,16280,16280,16280,0
|
|
20241113,183900,5929721450,16280,16280,16280,16280,0
|
|
20241113,183800,5929721450,16280,16280,16280,16280,0
|
|
20241113,183700,5929721450,16280,16280,16280,16280,0
|
|
20241113,183600,5929721450,16280,16280,16280,16280,0
|
|
20241113,183500,5929721450,16280,16280,16280,16280,0
|
|
20241113,183400,5929721450,16280,16280,16280,16280,0
|
|
20241113,183300,5929721450,16280,16280,16280,16280,0
|
|
20241113,183200,5929721450,16280,16280,16280,16280,0
|
|
20241113,183100,5929721450,16280,16280,16280,16280,0
|
|
20241113,183000,5929721450,16280,16280,16280,16280,0
|
|
20241113,182900,5929721450,16280,16280,16280,16280,0
|
|
20241113,182800,5929721450,16280,16280,16280,16280,0
|
|
20241113,182700,5929721450,16280,16280,16280,16280,0
|
|
20241113,182600,5929721450,16280,16280,16280,16280,0
|
|
20241113,182500,5929721450,16280,16280,16280,16280,0
|
|
20241113,182400,5929721450,16280,16280,16280,16280,0
|
|
20241113,182300,5929721450,16280,16280,16280,16280,0
|
|
20241113,182200,5929721450,16280,16280,16280,16280,0
|
|
20241113,182100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,182000,5929721450,16280,16280,16280,16280,0
|
|
20241113,181900,5929721450,16280,16280,16280,16280,0
|
|
20241113,181800,5929721450,16280,16280,16280,16280,0
|
|
20241113,181700,5929721450,16280,16280,16280,16280,0
|
|
20241113,181600,5929721450,16280,16280,16280,16280,0
|
|
20241113,181500,5929721450,16280,16280,16280,16280,0
|
|
20241113,181400,5929721450,16280,16280,16280,16280,0
|
|
20241113,181300,5929721450,16280,16280,16280,16280,0
|
|
20241113,181200,5929721450,16280,16280,16280,16280,0
|
|
20241113,181100,5929721450,16280,16280,16280,16280,0
|
|
20241113,181000,5929721450,16280,16280,16280,16280,0
|
|
20241113,180900,5929721450,16280,16280,16280,16280,0
|
|
20241113,180800,5929721450,16280,16280,16280,16280,0
|
|
20241113,180700,5929721450,16280,16280,16280,16280,0
|
|
20241113,180600,5929721450,16280,16280,16280,16280,0
|
|
20241113,180500,5929721450,16280,16280,16280,16280,0
|
|
20241113,180400,5929721450,16280,16280,16280,16280,0
|
|
20241113,180300,5929721450,16280,16280,16280,16280,0
|
|
20241113,180200,5929721450,16280,16280,16280,16280,0
|
|
20241113,180100,5929721450,16280,16280,16280,16280,0
|
|
20241113,180000,5929721450,16280,16280,16280,16280,0
|
|
20241113,175900,5929721450,16280,16280,16280,16280,0
|
|
20241113,175800,5929721450,16280,16280,16280,16280,0
|
|
20241113,175700,5929721450,16280,16280,16280,16280,0
|
|
20241113,175600,5929721450,16280,16280,16280,16280,0
|
|
20241113,175500,5929721450,16280,16280,16280,16280,0
|
|
20241113,175400,5929721450,16280,16280,16280,16280,0
|
|
20241113,175300,5929721450,16280,16280,16280,16280,0
|
|
20241113,175200,5929721450,16280,16280,16280,16280,0
|
|
20241113,175100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,175000,5929721450,16280,16280,16280,16280,0
|
|
20241113,174900,5929721450,16280,16280,16280,16280,0
|
|
20241113,174800,5929721450,16280,16280,16280,16280,0
|
|
20241113,174700,5929721450,16280,16280,16280,16280,0
|
|
20241113,174600,5929721450,16280,16280,16280,16280,0
|
|
20241113,174500,5929721450,16280,16280,16280,16280,0
|
|
20241113,174400,5929721450,16280,16280,16280,16280,0
|
|
20241113,174300,5929721450,16280,16280,16280,16280,0
|
|
20241113,174200,5929721450,16280,16280,16280,16280,0
|
|
20241113,174100,5929721450,16280,16280,16280,16280,0
|
|
20241113,174000,5929721450,16280,16280,16280,16280,0
|
|
20241113,173900,5929721450,16280,16280,16280,16280,0
|
|
20241113,173800,5929721450,16280,16280,16280,16280,0
|
|
20241113,173700,5929721450,16280,16280,16280,16280,0
|
|
20241113,173600,5929721450,16280,16280,16280,16280,0
|
|
20241113,173500,5929721450,16280,16280,16280,16280,0
|
|
20241113,173400,5929721450,16280,16280,16280,16280,0
|
|
20241113,173300,5929721450,16280,16280,16280,16280,0
|
|
20241113,173200,5929721450,16280,16280,16280,16280,0
|
|
20241113,173100,5929721450,16280,16280,16280,16280,0
|
|
20241113,173000,5929721450,16280,16280,16280,16280,0
|
|
20241113,172900,5929721450,16280,16280,16280,16280,0
|
|
20241113,172800,5929721450,16280,16280,16280,16280,0
|
|
20241113,172700,5929721450,16280,16280,16280,16280,0
|
|
20241113,172600,5929721450,16280,16280,16280,16280,0
|
|
20241113,172500,5929721450,16280,16280,16280,16280,0
|
|
20241113,172400,5929721450,16280,16280,16280,16280,0
|
|
20241113,172300,5929721450,16280,16280,16280,16280,0
|
|
20241113,172200,5929721450,16280,16280,16280,16280,0
|
|
20241113,172100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,172000,5929721450,16280,16280,16280,16280,0
|
|
20241113,171900,5929721450,16280,16280,16280,16280,0
|
|
20241113,171800,5929721450,16280,16280,16280,16280,0
|
|
20241113,171700,5929721450,16280,16280,16280,16280,0
|
|
20241113,171600,5929721450,16280,16280,16280,16280,0
|
|
20241113,171500,5929721450,16280,16280,16280,16280,0
|
|
20241113,171400,5929721450,16280,16280,16280,16280,0
|
|
20241113,171300,5929721450,16280,16280,16280,16280,0
|
|
20241113,171200,5929721450,16280,16280,16280,16280,0
|
|
20241113,171100,5929721450,16280,16280,16280,16280,0
|
|
20241113,171000,5929721450,16280,16280,16280,16280,0
|
|
20241113,170900,5929721450,16280,16280,16280,16280,0
|
|
20241113,170800,5929721450,16280,16280,16280,16280,0
|
|
20241113,170700,5929721450,16280,16280,16280,16280,0
|
|
20241113,170600,5929721450,16280,16280,16280,16280,0
|
|
20241113,170500,5929721450,16280,16280,16280,16280,0
|
|
20241113,170400,5929721450,16280,16280,16280,16280,0
|
|
20241113,170300,5929721450,16280,16280,16280,16280,0
|
|
20241113,170200,5929721450,16280,16280,16280,16280,0
|
|
20241113,170100,5929721450,16280,16280,16280,16280,0
|
|
20241113,170000,5929721450,16280,16280,16280,16280,0
|
|
20241113,165900,5929721450,16280,16280,16280,16280,0
|
|
20241113,165800,5929721450,16280,16280,16280,16280,0
|
|
20241113,165700,5929721450,16280,16280,16280,16280,0
|
|
20241113,165600,5929721450,16280,16280,16280,16280,0
|
|
20241113,165500,5929721450,16280,16280,16280,16280,0
|
|
20241113,165400,5929721450,16280,16280,16280,16280,0
|
|
20241113,165300,5929721450,16280,16280,16280,16280,0
|
|
20241113,165200,5929721450,16280,16280,16280,16280,0
|
|
20241113,165100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,165000,5929721450,16280,16280,16280,16280,0
|
|
20241113,164900,5929721450,16280,16280,16280,16280,0
|
|
20241113,164800,5929721450,16280,16280,16280,16280,0
|
|
20241113,164700,5929721450,16280,16280,16280,16280,0
|
|
20241113,164600,5929721450,16280,16280,16280,16280,0
|
|
20241113,164500,5929721450,16280,16280,16280,16280,0
|
|
20241113,164400,5929721450,16280,16280,16280,16280,0
|
|
20241113,164300,5929721450,16280,16280,16280,16280,0
|
|
20241113,164200,5929721450,16280,16280,16280,16280,0
|
|
20241113,164100,5929721450,16280,16280,16280,16280,0
|
|
20241113,164000,5929721450,16280,16280,16280,16280,0
|
|
20241113,163900,5929721450,16280,16280,16280,16280,0
|
|
20241113,163800,5929721450,16280,16280,16280,16280,0
|
|
20241113,163700,5929721450,16280,16280,16280,16280,0
|
|
20241113,163600,5929721450,16280,16280,16280,16280,0
|
|
20241113,163500,5929721450,16280,16280,16280,16280,0
|
|
20241113,163400,5929721450,16280,16280,16280,16280,0
|
|
20241113,163300,5929721450,16280,16280,16280,16280,0
|
|
20241113,163200,5929721450,16280,16280,16280,16280,0
|
|
20241113,163100,5929721450,16280,16280,16280,16280,0
|
|
20241113,163000,5929721450,16280,16280,16280,16280,0
|
|
20241113,162900,5929721450,16280,16280,16280,16280,0
|
|
20241113,162800,5929721450,16280,16280,16280,16280,0
|
|
20241113,162700,5929721450,16280,16280,16280,16280,0
|
|
20241113,162600,5929721450,16280,16280,16280,16280,0
|
|
20241113,162500,5929721450,16280,16280,16280,16280,0
|
|
20241113,162400,5929721450,16280,16280,16280,16280,0
|
|
20241113,162300,5929721450,16280,16280,16280,16280,0
|
|
20241113,162200,5929721450,16280,16280,16280,16280,0
|
|
20241113,162100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,162000,5929721450,16280,16280,16280,16280,0
|
|
20241113,161900,5929721450,16280,16280,16280,16280,0
|
|
20241113,161800,5929721450,16280,16280,16280,16280,0
|
|
20241113,161700,5929721450,16280,16280,16280,16280,0
|
|
20241113,161600,5929721450,16280,16280,16280,16280,0
|
|
20241113,161500,5929721450,16280,16280,16280,16280,0
|
|
20241113,161400,5929721450,16280,16280,16280,16280,0
|
|
20241113,161300,5929721450,16280,16280,16280,16280,0
|
|
20241113,161200,5929721450,16280,16280,16280,16280,0
|
|
20241113,161100,5929721450,16280,16280,16280,16280,0
|
|
20241113,161000,5929721450,16280,16280,16280,16280,0
|
|
20241113,160900,5929721450,16280,16280,16280,16280,0
|
|
20241113,160800,5929721450,16280,16280,16280,16280,0
|
|
20241113,160700,5929721450,16280,16280,16280,16280,0
|
|
20241113,160600,5929721450,16280,16280,16280,16280,0
|
|
20241113,160500,5929721450,16280,16280,16280,16280,0
|
|
20241113,160400,5929721450,16280,16280,16280,16280,0
|
|
20241113,160300,5929721450,16280,16280,16280,16280,0
|
|
20241113,160200,5929721450,16280,16280,16280,16280,0
|
|
20241113,160100,5929721450,16280,16280,16280,16280,0
|
|
20241113,160000,5929721450,16280,16280,16280,16280,0
|
|
20241113,155900,5929721450,16280,16280,16280,16280,0
|
|
20241113,155800,5929721450,16280,16280,16280,16280,0
|
|
20241113,155700,5929721450,16280,16280,16280,16280,0
|
|
20241113,155600,5929721450,16280,16280,16280,16280,0
|
|
20241113,155500,5929721450,16280,16280,16280,16280,0
|
|
20241113,155400,5929721450,16280,16280,16280,16280,0
|
|
20241113,155300,5929721450,16280,16280,16280,16280,0
|
|
20241113,155200,5929721450,16280,16280,16280,16280,0
|
|
20241113,155100,5929721450,16280,16280,16280,16280,12363
|
|
20241113,155000,5929721450,16280,16280,16280,16280,0
|
|
20241113,154900,5929721450,16280,16280,16280,16280,0
|
|
20241113,154800,5929721450,16280,16280,16280,16280,0
|
|
20241113,154700,5929721450,16280,16280,16280,16280,0
|
|
20241113,154600,5929721450,16280,16280,16280,16280,0
|
|
20241113,154500,5929721450,16280,16280,16280,16280,0
|
|
20241113,154400,5929721450,16280,16280,16280,16280,0
|
|
20241113,154300,5929721450,16280,16280,16280,16280,0
|
|
20241113,154200,5929721450,16280,16280,16280,16280,0
|
|
20241113,154100,5929721450,16280,16280,16280,16280,0
|
|
20241113,154000,5929721450,16280,16280,16280,16280,0
|
|
20241113,153900,5929721450,16280,16280,16280,16280,0
|
|
20241113,153800,5929721450,16280,16280,16280,16280,0
|
|
20241113,153700,5929721450,16280,16280,16280,16280,0
|
|
20241113,153600,5929721450,16280,16280,16280,16280,0
|
|
20241113,153500,5929721450,16280,16280,16280,16280,0
|
|
20241113,153400,5929721450,16280,16280,16280,16280,0
|
|
20241113,153300,5929721450,16280,16280,16280,16280,0
|
|
20241113,153200,5929721450,16280,16280,16280,16280,0
|
|
20241113,153100,5929721450,16280,16280,16280,16280,0
|
|
20241113,153000,5929721450,16280,16280,16280,16280,12363
|
|
20241113,152900,5728451810,16280,16280,16280,16280,0
|
|
20241113,152800,5728451810,16280,16280,16280,16280,0
|
|
20241113,152700,5728451810,16280,16280,16280,16280,0
|
|
20241113,152600,5728451810,16280,16280,16280,16280,0
|
|
20241113,152500,5728451810,16280,16280,16280,16280,0
|
|
20241113,152400,5728451810,16280,16280,16280,16280,0
|
|
20241113,152300,5728451810,16280,16280,16280,16280,0
|
|
20241113,152200,5728451810,16280,16280,16280,16280,0
|
|
20241113,152100,5728451810,16280,16280,16280,16280,0
|
|
20241113,152000,5728451810,16280,16280,16280,16280,0
|
|
20241113,151900,5728451810,16280,16290,16290,16280,2085
|
|
20241113,151800,5694493770,16290,16290,16300,16280,2644
|
|
20241113,151700,5651426920,16290,16310,16310,16290,1076
|
|
20241113,151600,5633887530,16300,16300,16310,16290,1540
|
|
20241113,151500,5608786880,16300,16290,16300,16290,271
|
|
20241113,151400,5604369880,16300,16310,16310,16290,1108
|
|
20241113,151300,5586314070,16300,16300,16310,16290,1624
|
|
20241113,151200,5559854970,16300,16300,16300,16290,520
|
|
20241113,151100,5551379210,16300,16290,16310,16290,853
|
|
20241113,151000,5537475430,16300,16300,16300,16290,302
|
|
20241113,150900,5532553250,16290,16290,16300,16290,495
|
|
20241113,150800,5524489270,16300,16280,16300,16280,177
|
|
20241113,150700,5521605010,16300,16280,16300,16270,175
|
|
20241113,150600,5518755600,16280,16300,16300,16270,248
|
|
20241113,150500,5514717440,16280,16310,16310,16270,112
|
|
20241113,150400,5512892740,16310,16290,16310,16260,2075
|
|
20241113,150300,5479098290,16310,16310,16320,16300,1417
|
|
20241113,150200,5455986960,16310,16300,16320,16280,2448
|
|
20241113,150100,5416082260,16300,16300,16300,16250,216
|
|
20241113,150000,5412563510,16300,16250,16300,16250,1125
|
|
20241113,145900,5394279890,16250,16250,16250,16240,332
|
|
20241113,145800,5388884900,16250,16260,16270,16250,3073
|
|
20241113,145700,5338944900,16250,16270,16270,16250,2176
|
|
20241113,145600,5303563580,16270,16270,16270,16270,78
|
|
20241113,145500,5302294520,16270,16290,16300,16270,2202
|
|
20241113,145400,5266447040,16300,16290,16300,16290,459
|
|
20241113,145300,5258969920,16290,16280,16330,16280,433
|
|
20241113,145200,5251915950,16290,16290,16290,16290,541
|
|
20241113,145100,5243103060,16320,16330,16330,16300,1234
|
|
20241113,145000,5222975020,16340,16340,16340,16340,64
|
|
20241113,144900,5221929260,16340,16310,16340,16310,65
|
|
20241113,144800,5220867430,16340,16330,16340,16300,2572
|
|
20241113,144700,5178941690,16340,16300,16340,16290,1417
|
|
20241113,144600,5155841500,16300,16340,16340,16300,3695
|
|
20241113,144500,5095602990,16340,16300,16340,16300,424
|
|
20241113,144400,5088679830,16320,16250,16320,16250,5508
|
|
20241113,144300,4999149280,16250,16280,16280,16250,3802
|
|
20241113,144200,4937361530,16280,16310,16320,16280,939
|
|
20241113,144100,4922057790,16310,16310,16310,16310,337
|
|
20241113,144000,4916561320,16320,16300,16320,16300,146
|
|
20241113,143900,4914180620,16300,16300,16310,16300,298
|
|
20241113,143800,4909323210,16300,16310,16330,16300,662
|
|
20241113,143700,4898529420,16330,16330,16330,16330,1
|
|
20241113,143600,4898513090,16330,16330,16340,16310,933
|
|
20241113,143500,4883283920,16340,16300,16350,16300,709
|
|
20241113,143400,4871726630,16300,16300,16300,16290,840
|
|
20241113,143300,4858034650,16300,16290,16300,16290,1325
|
|
20241113,143200,4836449910,16290,16300,16300,16280,1009
|
|
20241113,143100,4820016110,16300,16310,16310,16300,443
|
|
20241113,143000,4812792780,16320,16330,16350,16320,401
|
|
20241113,142900,4806246240,16320,16350,16350,16320,115
|
|
20241113,142800,4804368400,16350,16350,16350,16350,387
|
|
20241113,142700,4798040950,16390,16360,16390,16360,46
|
|
20241113,142600,4797287650,16350,16310,16380,16310,824
|
|
20241113,142500,4783818940,16300,16280,16300,16280,2622
|
|
20241113,142400,4741092320,16280,16250,16280,16250,54
|
|
20241113,142300,4740214790,16250,16240,16250,16240,298
|
|
20241113,142200,4735372350,16250,16250,16250,16240,1382
|
|
20241113,142100,4712927650,16250,16270,16280,16250,4645
|
|
20241113,142000,4637442870,16270,16260,16270,16260,343
|
|
20241113,141900,4631865130,16250,16250,16260,16240,2554
|
|
20241113,141800,4590374630,16250,16250,16260,16250,604
|
|
20241113,141700,4580559620,16250,16280,16280,16250,1261
|
|
20241113,141600,4560067210,16250,16250,16250,16250,759
|
|
20241113,141500,4547733460,16250,16250,16250,16230,1499
|
|
20241113,141400,4523390020,16240,16250,16250,16240,1648
|
|
20241113,141300,4496621740,16250,16250,16290,16240,1264
|
|
20241113,141200,4476081970,16250,16250,16250,16240,304
|
|
20241113,141100,4471142280,16250,16270,16290,16240,3303
|
|
20241113,141000,4417464250,16280,16290,16290,16270,764
|
|
20241113,140900,4405024690,16280,16290,16290,16280,108
|
|
20241113,140800,4403265520,16290,16280,16290,16250,1385
|
|
20241113,140700,4380754360,16280,16280,16280,16240,1265
|
|
20241113,140600,4360197580,16290,16250,16290,16230,1279
|
|
20241113,140500,4339438290,16250,16270,16270,16240,1299
|
|
20241113,140400,4318340190,16280,16290,16290,16280,18
|
|
20241113,140300,4318047020,16290,16240,16290,16230,91
|
|
20241113,140200,4316569200,16230,16250,16250,16230,1051
|
|
20241113,140100,4299500090,16290,16250,16290,16250,205
|
|
20241113,140000,4296168800,16250,16290,16290,16250,1260
|
|
20241113,135900,4275693240,16250,16290,16290,16250,1495
|
|
20241113,135800,4251394570,16290,16290,16290,16210,1516
|
|
20241113,135700,4226796100,16290,16240,16290,16230,1521
|
|
20241113,135600,4202094820,16230,16250,16320,16230,3091
|
|
20241113,135500,4151886940,16250,16240,16320,16240,1569
|
|
20241113,135400,4126388010,16250,16250,16300,16250,2508
|
|
20241113,135300,4085632790,16310,16270,16310,16250,2502
|
|
20241113,135200,4044960610,16270,16280,16280,16270,2500
|
|
20241113,135100,4004273100,16280,16340,16340,16280,2558
|
|
20241113,135000,3962581180,16340,16340,16340,16330,263
|
|
20241113,134900,3958283960,16350,16350,16350,16340,2053
|
|
20241113,134800,3924719410,16350,16380,16390,16350,1028
|
|
20241113,134700,3907888200,16380,16360,16380,16360,249
|
|
20241113,134600,3903813360,16360,16360,16360,16360,120
|
|
20241113,134500,3901850160,16390,16360,16390,16350,320
|
|
20241113,134400,3896616000,16350,16400,16400,16350,2748
|
|
20241113,134300,3851618400,16400,16430,16440,16400,600
|
|
20241113,134200,3841775050,16430,16400,16440,16400,842
|
|
20241113,134100,3827954660,16400,16400,16400,16390,132
|
|
20241113,134000,3825791010,16400,16400,16400,16390,308
|
|
20241113,133900,3820741660,16400,16390,16400,16390,689
|
|
20241113,133800,3809442560,16390,16380,16400,16380,256
|
|
20241113,133700,3805249110,16380,16370,16380,16330,1094
|
|
20241113,133600,3787360730,16380,16400,16400,16380,243
|
|
20241113,133500,3783378840,16400,16400,16400,16400,20
|
|
20241113,133400,3783050840,16400,16440,16440,16400,285
|
|
20241113,133300,3778375410,16430,16400,16440,16400,524
|
|
20241113,133200,3769779150,16400,16440,16440,16400,1459
|
|
20241113,133100,3745834040,16400,16400,16450,16390,982
|
|
20241113,133000,3729728770,16400,16400,16460,16390,1119
|
|
20241113,132900,3711378150,16400,16410,16540,16370,2391
|
|
20241113,132800,3672162500,16550,16450,16550,16400,2391
|
|
20241113,132700,3632862000,16470,16430,16480,16430,812
|
|
20241113,132600,3619498030,16420,16420,16430,16420,158
|
|
20241113,132500,3616903010,16410,16390,16410,16390,1106
|
|
20241113,132400,3598764810,16390,16400,16400,16390,1047
|
|
20241113,132300,3581603080,16400,16390,16400,16390,126
|
|
20241113,132200,3579537340,16400,16380,16420,16380,1509
|
|
20241113,132100,3554791910,16390,16400,16430,16390,1960
|
|
20241113,132000,3522654870,16400,16390,16430,16390,1341
|
|
20241113,131900,3500663390,16390,16400,16400,16380,352
|
|
20241113,131800,3494893730,16380,16300,16380,16300,1455
|
|
20241113,131700,3471119490,16300,16330,16330,16300,2186
|
|
20241113,131600,3435486160,16330,16310,16330,16300,95
|
|
20241113,131500,3433936690,16280,16280,16300,16280,2691
|
|
20241113,131400,3390076050,16280,16350,16350,16270,2831
|
|
20241113,131300,3343911900,16340,16390,16390,16340,568
|
|
20241113,131200,3334622010,16360,16360,16360,16360,21
|
|
20241113,131100,3334278450,16340,16350,16350,16340,1319
|
|
20241113,131000,3312717920,16350,16370,16370,16350,1767
|
|
20241113,130900,3283827450,16380,16390,16390,16350,2355
|
|
20241113,130800,3245292150,16390,16400,16400,16390,693
|
|
20241113,130700,3233933300,16400,16400,16400,16400,92
|
|
20241113,130600,3232424500,16400,16400,16400,16400,737
|
|
20241113,130500,3220337700,16400,16400,16400,16400,3261
|
|
20241113,130400,3166857300,16400,16450,16450,16400,2621
|
|
20241113,130300,3123857300,16460,16470,16470,16460,164
|
|
20241113,130200,3121157320,16490,16490,16490,16490,39
|
|
20241113,130100,3120514210,16460,16490,16490,16460,309
|
|
20241113,130000,3115426810,16490,16480,16540,16460,151
|
|
20241113,125900,3112935960,16620,16460,16710,16460,819
|
|
20241113,125800,3099381380,16460,16390,16460,16390,2368
|
|
20241113,125700,3060532170,16390,16400,16400,16390,2087
|
|
20241113,125600,3026321910,16400,16390,16400,16390,940
|
|
20241113,125500,3010906870,16390,16430,16430,16390,524
|
|
20241113,125400,3002315950,16430,16410,16430,16390,314
|
|
20241113,125300,2997167080,16440,16440,16440,16400,1424
|
|
20241113,125200,2973806260,16440,16400,16450,16400,1358
|
|
20241113,125100,2951523460,16400,16410,16410,16350,3836
|
|
20241113,125000,2888640560,16400,16480,16480,16400,7976
|
|
20241113,124900,2757632900,16480,16500,16500,16480,191
|
|
20241113,124800,2754484740,16500,16500,16500,16500,53
|
|
20241113,124700,2753610240,16470,16470,16470,16470,1553
|
|
20241113,124600,2728032330,16470,16500,16500,16470,1193
|
|
20241113,124500,2708359650,16500,16490,16500,16490,920
|
|
20241113,124400,2693183200,16500,16500,16500,16490,136
|
|
20241113,124300,2690939510,16500,16490,16500,16490,528
|
|
20241113,124200,2682228120,16500,16500,16500,16490,457
|
|
20241113,124100,2674691520,16500,16500,16500,16500,44
|
|
20241113,124000,2673965520,16500,16500,16500,16490,604
|
|
20241113,123900,2664000020,16500,16500,16590,16490,953
|
|
20241113,123800,2648274720,16500,16500,16500,16490,233
|
|
20241113,123700,2644430250,16500,16600,16600,16500,1811
|
|
20241113,123600,2614546650,16580,16520,16590,16520,30
|
|
20241113,123500,2614049360,16500,16610,16670,16480,2992
|
|
20241113,123400,2564618080,16620,16740,16740,16620,82
|
|
20241113,123300,2563254060,16710,16770,16770,16710,19
|
|
20241113,123200,2562936330,16600,16600,16600,16590,562
|
|
20241113,123100,2553608680,16600,16650,16650,16600,997
|
|
20241113,123000,2537049170,16650,16600,16650,16600,818
|
|
20241113,122900,2523463600,16600,16610,16610,16600,660
|
|
20241113,122800,2512504660,16620,16620,16640,16610,232
|
|
20241113,122700,2508648390,16650,16650,16650,16650,21
|
|
20241113,122600,2508298740,16650,16650,16650,16650,8
|
|
20241113,122500,2508165540,16650,16650,16650,16650,42
|
|
20241113,122400,2507466240,16670,16600,16730,16600,695
|
|
20241113,122300,2495890480,16600,16610,16620,16600,3546
|
|
20241113,122200,2437025750,16600,16580,16600,16550,665
|
|
20241113,122100,2425987970,16590,16590,16590,16530,1059
|
|
20241113,122000,2408472380,16600,16600,16600,16580,868
|
|
20241113,121900,2394068060,16570,16650,16650,16540,5021
|
|
20241113,121800,2310944950,16650,16610,16660,16610,88
|
|
20241113,121700,2309482830,16560,16640,16660,16550,2978
|
|
20241113,121600,2260131410,16680,16570,16680,16570,2737
|
|
20241113,121500,2214684210,16500,16670,16670,16500,8613
|
|
20241113,121400,2072206880,16670,16680,16710,16670,386
|
|
20241113,121300,2065766700,16710,16720,16720,16670,626
|
|
20241113,121200,2055312680,16710,16740,16740,16710,13
|
|
20241113,121100,2055095090,16740,16750,16750,16720,212
|
|
20241113,121000,2051547550,16740,16750,16750,16740,130
|
|
20241113,120900,2049371190,16750,16790,16790,16750,2146
|
|
20241113,120800,2013424810,16780,16800,16800,16780,10
|
|
20241113,120700,2013256870,16750,16810,16810,16750,136
|
|
20241113,120600,2010972230,16890,16790,16900,16790,527
|
|
20241113,120500,2002112700,16790,16800,16800,16790,1077
|
|
20241113,120400,1984019120,16730,16740,16740,16730,100
|
|
20241113,120300,1982345540,16800,16800,16800,16690,7647
|
|
20241113,120200,1854637380,16800,16660,16800,16660,1264
|
|
20241113,120100,1833531750,16690,16690,16700,16650,2593
|
|
20241113,120000,1790310730,16690,16700,16700,16690,421
|
|
20241113,115900,1783282370,16700,16700,16700,16690,117
|
|
20241113,115800,1781329570,16700,16700,16700,16680,907
|
|
20241113,115700,1766189360,16740,16700,16740,16700,104
|
|
20241113,115600,1764452400,16750,16750,16750,16700,161
|
|
20241113,115500,1761759050,16750,16690,16750,16690,326
|
|
20241113,115400,1756313160,16700,16700,16700,16690,1375
|
|
20241113,115300,1733350670,16700,16720,16720,16690,873
|
|
20241113,115200,1718770810,16750,16730,16750,16730,38
|
|
20241113,115100,1718134670,16750,16750,16750,16690,3355
|
|
20241113,115000,1662079560,16770,16770,16770,16750,148
|
|
20241113,114900,1659597900,16770,16770,16770,16750,1390
|
|
20241113,114800,1636304270,16770,16770,16770,16770,103
|
|
20241113,114700,1634576960,16780,16790,16790,16780,298
|
|
20241113,114600,1629576480,16780,16800,16800,16780,5
|
|
20241113,114500,1629492500,16800,16830,16830,16780,252
|
|
20241113,114400,1625262150,16840,16840,16840,16840,5
|
|
20241113,114300,1625177950,16800,16780,16800,16780,442
|
|
20241113,114200,1617760930,16780,16810,16850,16780,1032
|
|
20241113,114100,1600431530,16840,16930,16930,16840,61
|
|
20241113,114000,1599403840,16930,16930,16930,16850,115
|
|
20241113,113900,1597460670,17000,16800,17120,16770,1134
|
|
20241113,113800,1578364300,16800,16800,16840,16800,2803
|
|
20241113,113700,1531273670,16800,16780,16800,16770,1986
|
|
20241113,113600,1497915750,16770,16770,16800,16770,420
|
|
20241113,113500,1490867790,16770,16770,16770,16710,2308
|
|
20241113,113400,1452220700,16770,16800,16830,16770,778
|
|
20241113,113300,1439161680,16810,16850,16850,16810,383
|
|
20241113,113200,1432718820,16840,16800,16850,16800,1589
|
|
20241113,113100,1406009240,16840,16840,16840,16840,59
|
|
20241113,113000,1405015680,16850,16800,16850,16780,172
|
|
20241113,112900,1402128350,16800,16850,16850,16780,4609
|
|
20241113,112800,1324569410,16850,16870,16890,16850,930
|
|
20241113,112700,1308896780,16870,16860,16890,16860,290
|
|
20241113,112600,1304005200,16870,16880,16880,16870,78
|
|
20241113,112500,1302688850,16880,16930,16930,16880,3384
|
|
20241113,112400,1245496280,16930,16990,16990,16930,109
|
|
20241113,112300,1243649590,16990,16930,16990,16930,41
|
|
20241113,112200,1242955340,16910,16910,16910,16910,0
|
|
20241113,112100,1242955340,16910,16990,17000,16910,938
|
|
20241113,112000,1227045840,16990,16990,16990,16990,0
|
|
20241113,111900,1227045840,16990,17030,17030,16990,197
|
|
20241113,111800,1223693690,16990,16990,16990,16990,60
|
|
20241113,111700,1222674290,16990,17030,17030,16990,826
|
|
20241113,111600,1208626040,17040,17060,17060,17040,240
|
|
20241113,111500,1204535630,17060,17070,17070,17060,9
|
|
20241113,111400,1204382010,17060,17110,17110,17060,22
|
|
20241113,111300,1204005690,17110,17090,17110,17060,64
|
|
20241113,111200,1202912380,17120,17120,17120,17120,22
|
|
20241113,111100,1202535740,17140,17130,17140,17130,122
|
|
20241113,111000,1200445330,17060,17130,17130,17060,132
|
|
20241113,110900,1198190130,17130,17130,17130,17130,23
|
|
20241113,110800,1197796140,17130,17130,17130,17130,26
|
|
20241113,110700,1197350760,17130,17130,17130,17130,61
|
|
20241113,110600,1196305830,17130,17120,17130,17120,423
|
|
20241113,110500,1189059890,17120,17120,17120,17120,137
|
|
20241113,110400,1186714450,17120,17120,17120,17120,22
|
|
20241113,110300,1186337810,17120,17060,17120,17050,352
|
|
20241113,110200,1180312120,17120,17050,17120,17040,46
|
|
20241113,110100,1179526480,17130,17120,17130,17120,430
|
|
20241113,110000,1172164760,17120,17120,17120,17120,395
|
|
20241113,105900,1165402360,17110,17080,17110,17080,416
|
|
20241113,105800,1158288720,17080,17080,17080,17080,86
|
|
20241113,105700,1156819840,17080,17080,17080,17080,150
|
|
20241113,105600,1154257840,17080,17080,17080,17010,252
|
|
20241113,105500,1149960680,17010,17080,17080,17010,135
|
|
20241113,105400,1147658730,17080,17080,17080,17070,440
|
|
20241113,105300,1140145680,17080,17090,17090,17000,46
|
|
20241113,105200,1139362250,16990,17060,17100,16990,1103
|
|
20241113,105100,1120599370,17100,17110,17110,17100,25
|
|
20241113,105000,1120171850,17060,17060,17060,17060,43
|
|
20241113,104900,1119438270,17110,17110,17110,17110,20
|
|
20241113,104800,1119096070,17120,17120,17120,17120,74
|
|
20241113,104700,1117829190,17130,17120,17130,17120,20
|
|
20241113,104600,1117486640,17130,17090,17130,17090,23
|
|
20241113,104500,1117092730,17090,17090,17090,17090,21
|
|
20241113,104400,1116733840,17090,17090,17090,17090,49
|
|
20241113,104300,1115896430,17090,17010,17090,17010,134
|
|
20241113,104200,1113607570,17090,17090,17090,17070,16
|
|
20241113,104100,1113334230,17100,17030,17100,17030,1953
|
|
20241113,104000,1080074340,17030,16960,17030,16960,1022
|
|
20241113,103900,1062703630,16990,16960,16990,16960,17
|
|
20241113,103800,1062414950,16990,16990,16990,16990,0
|
|
20241113,103700,1062414950,16990,16990,16990,16990,507
|
|
20241113,103600,1053801020,16990,16950,16990,16890,2207
|
|
20241113,103500,1016439690,16930,16930,16930,16910,837
|
|
20241113,103400,1002273750,16940,16940,16960,16940,196
|
|
20241113,103300,998952920,16930,16940,16940,16930,203
|
|
20241113,103200,995514800,16970,16970,16970,16950,20
|
|
20241113,103100,995175550,16970,16950,16970,16940,40
|
|
20241113,103000,994497250,16950,17000,17010,16950,771
|
|
20241113,102900,981414760,17000,16950,17000,16950,51
|
|
20241113,102800,980547960,16950,16950,16950,16950,4
|
|
20241113,102700,980480160,16930,16930,16930,16930,28
|
|
20241113,102600,980006120,16910,16910,16910,16910,1189
|
|
20241113,102500,959900130,16910,16970,17020,16910,2585
|
|
20241113,102400,916156550,16960,16970,16970,16960,36
|
|
20241113,102300,915545870,16970,16980,16980,16970,50
|
|
20241113,102200,914697360,16970,16990,16990,16970,197
|
|
20241113,102100,911352320,17010,16980,17010,16980,30
|
|
20241113,102000,910842130,17000,17090,17090,16990,3951
|
|
20241113,101900,843565930,17100,17100,17100,17100,30
|
|
20241113,101800,843052930,17100,17110,17110,17100,2379
|
|
20241113,101700,802370400,17100,17100,17100,17100,0
|
|
20241113,101600,802370400,17100,17110,17110,17100,625
|
|
20241113,101500,791676710,17100,17110,17110,17100,49
|
|
20241113,101400,790838640,17180,17180,17180,17180,4
|
|
20241113,101300,790769920,17100,17130,17180,17100,110
|
|
20241113,101200,788880820,17180,17190,17190,17100,16
|
|
20241113,101100,788606280,17190,17100,17190,17090,265
|
|
20241113,101000,784074710,17100,17140,17140,17100,352
|
|
20241113,100900,778052540,17190,17170,17190,17170,11
|
|
20241113,100800,777863650,17140,17190,17240,17140,751
|
|
20241113,100700,764980170,17170,17190,17190,17170,432
|
|
20241113,100600,757556380,17260,17260,17260,17200,583
|
|
20241113,100500,747527790,17220,17290,17340,17220,1048
|
|
20241113,100400,729453650,17300,17360,17360,17300,277
|
|
20241113,100300,724656240,17330,17350,17360,17330,71
|
|
20241113,100200,723425100,17350,17350,17370,17350,576
|
|
20241113,100100,713427270,17340,17310,17340,17280,769
|
|
20241113,100000,700109130,17310,17260,17310,17260,842
|
|
20241113,095900,685555310,17280,17280,17280,17240,130
|
|
20241113,095800,683311730,17270,17270,17280,17260,123
|
|
20241113,095700,681187030,17270,17280,17280,17270,158
|
|
20241113,095600,678457840,17290,17290,17290,17270,37
|
|
20241113,095500,677818230,17280,17190,17290,17190,346
|
|
20241113,095400,671848000,17230,17230,17230,17230,2
|
|
20241113,095300,671813540,17190,17230,17230,17190,263
|
|
20241113,095200,667282290,17190,17220,17230,17190,752
|
|
20241113,095100,654344500,17210,17240,17240,17210,119
|
|
20241113,095000,652294240,17240,17240,17240,17240,46
|
|
20241113,094900,651501200,17310,17270,17310,17240,561
|
|
20241113,094800,641829030,17240,17270,17270,17240,103
|
|
20241113,094700,640050750,17270,17310,17320,17270,66
|
|
20241113,094600,638910420,17310,17280,17310,17280,43
|
|
20241113,094500,638167320,17330,17290,17330,17290,34
|
|
20241113,094400,637579380,17330,17280,17330,17280,6
|
|
20241113,094300,637475450,17330,17310,17330,17310,8
|
|
20241113,094200,637336880,17340,17340,17340,17340,0
|
|
20241113,094100,637336880,17340,17270,17340,17270,849
|
|
20241113,094000,622647020,17270,17270,17270,17270,2
|
|
20241113,093900,622612480,17230,17290,17290,17230,1674
|
|
20241113,093800,593757370,17300,17300,17300,17250,168
|
|
20241113,093700,590854300,17290,17310,17310,17290,12
|
|
20241113,093600,590646780,17290,17310,17310,17210,526
|
|
20241113,093500,581553310,17310,17250,17310,17220,956
|
|
20241113,093400,565032470,17250,17220,17250,17190,107
|
|
20241113,093300,563191530,17260,17210,17260,17210,7
|
|
20241113,093200,563070960,17260,17260,17260,17260,11
|
|
20241113,093100,562881100,17270,17220,17270,17220,1145
|
|
20241113,093000,543143550,17220,17180,17220,17180,1036
|
|
20241113,092900,525331340,17180,17180,17180,17180,2
|
|
20241113,092800,525296980,17180,17100,17180,17100,101
|
|
20241113,092700,523569080,17190,17100,17190,17100,44
|
|
20241113,092600,522816410,17200,17110,17200,17100,131
|
|
20241113,092500,520575280,17100,17180,17190,17100,1053
|
|
20241113,092400,502561540,17190,17140,17200,17100,1078
|
|
20241113,092300,484086790,17250,17250,17250,17250,0
|
|
20241113,092200,484086790,17250,17270,17270,17110,21
|
|
20241113,092100,483725190,17250,17090,17250,17090,1081
|
|
20241113,092000,465109510,17220,17130,17220,17070,772
|
|
20241113,091900,451864040,17150,17190,17190,17150,1931
|
|
20241113,091800,418706390,17310,17260,17310,17200,2603
|
|
20241113,091700,373855120,17310,17280,17310,17260,134
|
|
20241113,091600,371541570,17280,17370,17370,17280,1555
|
|
20241113,091500,344651910,17370,17320,17380,17300,834
|
|
20241113,091400,330200900,17320,17380,17390,17320,638
|
|
20241113,091300,319109040,17400,17380,17400,17370,642
|
|
20241113,091200,307947500,17290,17300,17360,17290,1364
|
|
20241113,091100,284336290,17360,17300,17360,17300,2
|
|
20241113,091000,284301630,17300,17380,17380,17290,3555
|
|
20241113,090900,222631620,17390,17360,17390,17360,1116
|
|
20241113,090800,203241750,17370,17360,17370,17350,191
|
|
20241113,090700,199925780,17360,17280,17360,17280,389
|
|
20241113,090600,193197040,17280,17440,17440,17280,526
|
|
20241113,090500,184090340,17440,17270,17450,17260,4539
|
|
20241113,090400,105115930,17360,17370,17370,17360,12
|
|
20241113,090300,104907510,17370,17350,17370,17330,2334
|
|
20241113,090200,64420130,17360,17270,17390,17270,2030
|
|
20241113,090100,29293380,17270,17320,17320,17270,32
|
|
20241113,090000,28739740,17340,17180,17340,17180,1661
|