625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,192100,3455995370,16460,16460,16460,16460,0
|
|
20241115,192000,3455995370,16460,16460,16460,16460,0
|
|
20241115,191900,3455995370,16460,16460,16460,16460,0
|
|
20241115,191800,3455995370,16460,16460,16460,16460,0
|
|
20241115,191700,3455995370,16460,16460,16460,16460,0
|
|
20241115,191600,3455995370,16460,16460,16460,16460,0
|
|
20241115,191500,3455995370,16460,16460,16460,16460,0
|
|
20241115,191400,3455995370,16460,16460,16460,16460,0
|
|
20241115,191300,3455995370,16460,16460,16460,16460,0
|
|
20241115,191200,3455995370,16460,16460,16460,16460,0
|
|
20241115,191100,3455995370,16460,16460,16460,16460,0
|
|
20241115,191000,3455995370,16460,16460,16460,16460,0
|
|
20241115,190900,3455995370,16460,16460,16460,16460,0
|
|
20241115,190800,3455995370,16460,16460,16460,16460,0
|
|
20241115,190700,3455995370,16460,16460,16460,16460,0
|
|
20241115,190600,3455995370,16460,16460,16460,16460,0
|
|
20241115,190500,3455995370,16460,16460,16460,16460,0
|
|
20241115,190400,3455995370,16460,16460,16460,16460,0
|
|
20241115,190300,3455995370,16460,16460,16460,16460,0
|
|
20241115,190200,3455995370,16460,16460,16460,16460,0
|
|
20241115,190100,3455995370,16460,16460,16460,16460,0
|
|
20241115,190000,3455995370,16460,16460,16460,16460,0
|
|
20241115,185900,3455995370,16460,16460,16460,16460,0
|
|
20241115,185800,3455995370,16460,16460,16460,16460,0
|
|
20241115,185700,3455995370,16460,16460,16460,16460,0
|
|
20241115,185600,3455995370,16460,16460,16460,16460,0
|
|
20241115,185500,3455995370,16460,16460,16460,16460,0
|
|
20241115,185400,3455995370,16460,16460,16460,16460,0
|
|
20241115,185300,3455995370,16460,16460,16460,16460,0
|
|
20241115,185200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,185100,3455995370,16460,16460,16460,16460,0
|
|
20241115,185000,3455995370,16460,16460,16460,16460,0
|
|
20241115,184900,3455995370,16460,16460,16460,16460,0
|
|
20241115,184800,3455995370,16460,16460,16460,16460,0
|
|
20241115,184700,3455995370,16460,16460,16460,16460,0
|
|
20241115,184600,3455995370,16460,16460,16460,16460,0
|
|
20241115,184500,3455995370,16460,16460,16460,16460,0
|
|
20241115,184400,3455995370,16460,16460,16460,16460,0
|
|
20241115,184300,3455995370,16460,16460,16460,16460,0
|
|
20241115,184200,3455995370,16460,16460,16460,16460,0
|
|
20241115,184100,3455995370,16460,16460,16460,16460,0
|
|
20241115,184000,3455995370,16460,16460,16460,16460,0
|
|
20241115,183900,3455995370,16460,16460,16460,16460,0
|
|
20241115,183800,3455995370,16460,16460,16460,16460,0
|
|
20241115,183700,3455995370,16460,16460,16460,16460,0
|
|
20241115,183600,3455995370,16460,16460,16460,16460,0
|
|
20241115,183500,3455995370,16460,16460,16460,16460,0
|
|
20241115,183400,3455995370,16460,16460,16460,16460,0
|
|
20241115,183300,3455995370,16460,16460,16460,16460,0
|
|
20241115,183200,3455995370,16460,16460,16460,16460,0
|
|
20241115,183100,3455995370,16460,16460,16460,16460,0
|
|
20241115,183000,3455995370,16460,16460,16460,16460,0
|
|
20241115,182900,3455995370,16460,16460,16460,16460,0
|
|
20241115,182800,3455995370,16460,16460,16460,16460,0
|
|
20241115,182700,3455995370,16460,16460,16460,16460,0
|
|
20241115,182600,3455995370,16460,16460,16460,16460,0
|
|
20241115,182500,3455995370,16460,16460,16460,16460,0
|
|
20241115,182400,3455995370,16460,16460,16460,16460,0
|
|
20241115,182300,3455995370,16460,16460,16460,16460,0
|
|
20241115,182200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,182100,3455995370,16460,16460,16460,16460,0
|
|
20241115,182000,3455995370,16460,16460,16460,16460,0
|
|
20241115,181900,3455995370,16460,16460,16460,16460,0
|
|
20241115,181800,3455995370,16460,16460,16460,16460,0
|
|
20241115,181700,3455995370,16460,16460,16460,16460,0
|
|
20241115,181600,3455995370,16460,16460,16460,16460,0
|
|
20241115,181500,3455995370,16460,16460,16460,16460,0
|
|
20241115,181400,3455995370,16460,16460,16460,16460,0
|
|
20241115,181300,3455995370,16460,16460,16460,16460,0
|
|
20241115,181200,3455995370,16460,16460,16460,16460,0
|
|
20241115,181100,3455995370,16460,16460,16460,16460,0
|
|
20241115,181000,3455995370,16460,16460,16460,16460,0
|
|
20241115,180900,3455995370,16460,16460,16460,16460,0
|
|
20241115,180800,3455995370,16460,16460,16460,16460,0
|
|
20241115,180700,3455995370,16460,16460,16460,16460,0
|
|
20241115,180600,3455995370,16460,16460,16460,16460,0
|
|
20241115,180500,3455995370,16460,16460,16460,16460,0
|
|
20241115,180400,3455995370,16460,16460,16460,16460,0
|
|
20241115,180300,3455995370,16460,16460,16460,16460,0
|
|
20241115,180200,3455995370,16460,16460,16460,16460,0
|
|
20241115,180100,3455995370,16460,16460,16460,16460,0
|
|
20241115,180000,3455995370,16460,16460,16460,16460,0
|
|
20241115,175900,3455995370,16460,16460,16460,16460,0
|
|
20241115,175800,3455995370,16460,16460,16460,16460,0
|
|
20241115,175700,3455995370,16460,16460,16460,16460,0
|
|
20241115,175600,3455995370,16460,16460,16460,16460,0
|
|
20241115,175500,3455995370,16460,16460,16460,16460,0
|
|
20241115,175400,3455995370,16460,16460,16460,16460,0
|
|
20241115,175300,3455995370,16460,16460,16460,16460,0
|
|
20241115,175200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,175100,3455995370,16460,16460,16460,16460,0
|
|
20241115,175000,3455995370,16460,16460,16460,16460,0
|
|
20241115,174900,3455995370,16460,16460,16460,16460,0
|
|
20241115,174800,3455995370,16460,16460,16460,16460,0
|
|
20241115,174700,3455995370,16460,16460,16460,16460,0
|
|
20241115,174600,3455995370,16460,16460,16460,16460,0
|
|
20241115,174500,3455995370,16460,16460,16460,16460,0
|
|
20241115,174400,3455995370,16460,16460,16460,16460,0
|
|
20241115,174300,3455995370,16460,16460,16460,16460,0
|
|
20241115,174200,3455995370,16460,16460,16460,16460,0
|
|
20241115,174100,3455995370,16460,16460,16460,16460,0
|
|
20241115,174000,3455995370,16460,16460,16460,16460,0
|
|
20241115,173900,3455995370,16460,16460,16460,16460,0
|
|
20241115,173800,3455995370,16460,16460,16460,16460,0
|
|
20241115,173700,3455995370,16460,16460,16460,16460,0
|
|
20241115,173600,3455995370,16460,16460,16460,16460,0
|
|
20241115,173500,3455995370,16460,16460,16460,16460,0
|
|
20241115,173400,3455995370,16460,16460,16460,16460,0
|
|
20241115,173300,3455995370,16460,16460,16460,16460,0
|
|
20241115,173200,3455995370,16460,16460,16460,16460,0
|
|
20241115,173100,3455995370,16460,16460,16460,16460,0
|
|
20241115,173000,3455995370,16460,16460,16460,16460,0
|
|
20241115,172900,3455995370,16460,16460,16460,16460,0
|
|
20241115,172800,3455995370,16460,16460,16460,16460,0
|
|
20241115,172700,3455995370,16460,16460,16460,16460,0
|
|
20241115,172600,3455995370,16460,16460,16460,16460,0
|
|
20241115,172500,3455995370,16460,16460,16460,16460,0
|
|
20241115,172400,3455995370,16460,16460,16460,16460,0
|
|
20241115,172300,3455995370,16460,16460,16460,16460,0
|
|
20241115,172200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,172100,3455995370,16460,16460,16460,16460,0
|
|
20241115,172000,3455995370,16460,16460,16460,16460,0
|
|
20241115,171900,3455995370,16460,16460,16460,16460,0
|
|
20241115,171800,3455995370,16460,16460,16460,16460,0
|
|
20241115,171700,3455995370,16460,16460,16460,16460,0
|
|
20241115,171600,3455995370,16460,16460,16460,16460,0
|
|
20241115,171500,3455995370,16460,16460,16460,16460,0
|
|
20241115,171400,3455995370,16460,16460,16460,16460,0
|
|
20241115,171300,3455995370,16460,16460,16460,16460,0
|
|
20241115,171200,3455995370,16460,16460,16460,16460,0
|
|
20241115,171100,3455995370,16460,16460,16460,16460,0
|
|
20241115,171000,3455995370,16460,16460,16460,16460,0
|
|
20241115,170900,3455995370,16460,16460,16460,16460,0
|
|
20241115,170800,3455995370,16460,16460,16460,16460,0
|
|
20241115,170700,3455995370,16460,16460,16460,16460,0
|
|
20241115,170600,3455995370,16460,16460,16460,16460,0
|
|
20241115,170500,3455995370,16460,16460,16460,16460,0
|
|
20241115,170400,3455995370,16460,16460,16460,16460,0
|
|
20241115,170300,3455995370,16460,16460,16460,16460,0
|
|
20241115,170200,3455995370,16460,16460,16460,16460,0
|
|
20241115,170100,3455995370,16460,16460,16460,16460,0
|
|
20241115,170000,3455995370,16460,16460,16460,16460,0
|
|
20241115,165900,3455995370,16460,16460,16460,16460,0
|
|
20241115,165800,3455995370,16460,16460,16460,16460,0
|
|
20241115,165700,3455995370,16460,16460,16460,16460,0
|
|
20241115,165600,3455995370,16460,16460,16460,16460,0
|
|
20241115,165500,3455995370,16460,16460,16460,16460,0
|
|
20241115,165400,3455995370,16460,16460,16460,16460,0
|
|
20241115,165300,3455995370,16460,16460,16460,16460,0
|
|
20241115,165200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,165100,3455995370,16460,16460,16460,16460,0
|
|
20241115,165000,3455995370,16460,16460,16460,16460,0
|
|
20241115,164900,3455995370,16460,16460,16460,16460,0
|
|
20241115,164800,3455995370,16460,16460,16460,16460,0
|
|
20241115,164700,3455995370,16460,16460,16460,16460,0
|
|
20241115,164600,3455995370,16460,16460,16460,16460,0
|
|
20241115,164500,3455995370,16460,16460,16460,16460,0
|
|
20241115,164400,3455995370,16460,16460,16460,16460,0
|
|
20241115,164300,3455995370,16460,16460,16460,16460,0
|
|
20241115,164200,3455995370,16460,16460,16460,16460,0
|
|
20241115,164100,3455995370,16460,16460,16460,16460,0
|
|
20241115,164000,3455995370,16460,16460,16460,16460,0
|
|
20241115,163900,3455995370,16460,16460,16460,16460,0
|
|
20241115,163800,3455995370,16460,16460,16460,16460,0
|
|
20241115,163700,3455995370,16460,16460,16460,16460,0
|
|
20241115,163600,3455995370,16460,16460,16460,16460,0
|
|
20241115,163500,3455995370,16460,16460,16460,16460,0
|
|
20241115,163400,3455995370,16460,16460,16460,16460,0
|
|
20241115,163300,3455995370,16460,16460,16460,16460,0
|
|
20241115,163200,3455995370,16460,16460,16460,16460,0
|
|
20241115,163100,3455995370,16460,16460,16460,16460,0
|
|
20241115,163000,3455995370,16460,16460,16460,16460,0
|
|
20241115,162900,3455995370,16460,16460,16460,16460,0
|
|
20241115,162800,3455995370,16460,16460,16460,16460,0
|
|
20241115,162700,3455995370,16460,16460,16460,16460,0
|
|
20241115,162600,3455995370,16460,16460,16460,16460,0
|
|
20241115,162500,3455995370,16460,16460,16460,16460,0
|
|
20241115,162400,3455995370,16460,16460,16460,16460,0
|
|
20241115,162300,3455995370,16460,16460,16460,16460,0
|
|
20241115,162200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,162100,3455995370,16460,16460,16460,16460,0
|
|
20241115,162000,3455995370,16460,16460,16460,16460,0
|
|
20241115,161900,3455995370,16460,16460,16460,16460,0
|
|
20241115,161800,3455995370,16460,16460,16460,16460,0
|
|
20241115,161700,3455995370,16460,16460,16460,16460,0
|
|
20241115,161600,3455995370,16460,16460,16460,16460,0
|
|
20241115,161500,3455995370,16460,16460,16460,16460,0
|
|
20241115,161400,3455995370,16460,16460,16460,16460,0
|
|
20241115,161300,3455995370,16460,16460,16460,16460,0
|
|
20241115,161200,3455995370,16460,16460,16460,16460,0
|
|
20241115,161100,3455995370,16460,16460,16460,16460,0
|
|
20241115,161000,3455995370,16460,16460,16460,16460,0
|
|
20241115,160900,3455995370,16460,16460,16460,16460,0
|
|
20241115,160800,3455995370,16460,16460,16460,16460,0
|
|
20241115,160700,3455995370,16460,16460,16460,16460,0
|
|
20241115,160600,3455995370,16460,16460,16460,16460,0
|
|
20241115,160500,3455995370,16460,16460,16460,16460,0
|
|
20241115,160400,3455995370,16460,16460,16460,16460,0
|
|
20241115,160300,3455995370,16460,16460,16460,16460,0
|
|
20241115,160200,3455995370,16460,16460,16460,16460,0
|
|
20241115,160100,3455995370,16460,16460,16460,16460,0
|
|
20241115,160000,3455995370,16460,16460,16460,16460,0
|
|
20241115,155900,3455995370,16460,16460,16460,16460,0
|
|
20241115,155800,3455995370,16460,16460,16460,16460,0
|
|
20241115,155700,3455995370,16460,16460,16460,16460,0
|
|
20241115,155600,3455995370,16460,16460,16460,16460,0
|
|
20241115,155500,3455995370,16460,16460,16460,16460,0
|
|
20241115,155400,3455995370,16460,16460,16460,16460,0
|
|
20241115,155300,3455995370,16460,16460,16460,16460,0
|
|
20241115,155200,3455995370,16460,16460,16460,16460,4873
|
|
20241115,155100,3455995370,16460,16460,16460,16460,0
|
|
20241115,155000,3455995370,16460,16460,16460,16460,0
|
|
20241115,154900,3455995370,16460,16460,16460,16460,0
|
|
20241115,154800,3455995370,16460,16460,16460,16460,0
|
|
20241115,154700,3455995370,16460,16460,16460,16460,0
|
|
20241115,154600,3455995370,16460,16460,16460,16460,0
|
|
20241115,154500,3455995370,16460,16460,16460,16460,0
|
|
20241115,154400,3455995370,16460,16460,16460,16460,0
|
|
20241115,154300,3455995370,16460,16460,16460,16460,0
|
|
20241115,154200,3455995370,16460,16460,16460,16460,0
|
|
20241115,154100,3455995370,16460,16460,16460,16460,0
|
|
20241115,154000,3455995370,16460,16460,16460,16460,0
|
|
20241115,153900,3455995370,16460,16460,16460,16460,0
|
|
20241115,153800,3455995370,16460,16460,16460,16460,0
|
|
20241115,153700,3455995370,16460,16460,16460,16460,0
|
|
20241115,153600,3455995370,16460,16460,16460,16460,0
|
|
20241115,153500,3455995370,16460,16460,16460,16460,0
|
|
20241115,153400,3455995370,16460,16460,16460,16460,0
|
|
20241115,153300,3455995370,16460,16460,16460,16460,0
|
|
20241115,153200,3455995370,16460,16460,16460,16460,0
|
|
20241115,153100,3455995370,16460,16460,16460,16460,0
|
|
20241115,153000,3455995370,16460,16460,16460,16460,4873
|
|
20241115,152900,3375785790,16450,16450,16450,16450,0
|
|
20241115,152800,3375785790,16450,16450,16450,16450,0
|
|
20241115,152700,3375785790,16450,16450,16450,16450,0
|
|
20241115,152600,3375785790,16450,16450,16450,16450,0
|
|
20241115,152500,3375785790,16450,16450,16450,16450,0
|
|
20241115,152400,3375785790,16450,16450,16450,16450,0
|
|
20241115,152300,3375785790,16450,16450,16450,16450,0
|
|
20241115,152200,3375785790,16450,16450,16450,16450,0
|
|
20241115,152100,3375785790,16450,16450,16450,16450,0
|
|
20241115,152000,3375785790,16450,16450,16450,16450,0
|
|
20241115,151900,3375785790,16450,16450,16480,16440,163
|
|
20241115,151800,3373105310,16470,16480,16480,16430,1004
|
|
20241115,151700,3356605970,16430,16510,16510,16430,235
|
|
20241115,151600,3352735550,16510,16510,16510,16410,223
|
|
20241115,151500,3349063750,16450,16510,16510,16430,880
|
|
20241115,151400,3334556230,16510,16470,16510,16430,1147
|
|
20241115,151300,3315681800,16500,16510,16510,16460,1126
|
|
20241115,151200,3297140010,16510,16490,16510,16470,122
|
|
20241115,151100,3295128690,16470,16520,16520,16470,155
|
|
20241115,151000,3292572810,16530,16550,16550,16480,1274
|
|
20241115,150900,3271525420,16550,16550,16550,16500,165
|
|
20241115,150800,3268798220,16550,16550,16550,16510,1365
|
|
20241115,150700,3246253380,16530,16550,16550,16530,101
|
|
20241115,150600,3244582160,16550,16550,16550,16510,131
|
|
20241115,150500,3242414680,16550,16550,16550,16520,373
|
|
20241115,150400,3236247950,16520,16510,16550,16510,72
|
|
20241115,150300,3235057120,16540,16510,16540,16510,125
|
|
20241115,150200,3232992240,16510,16510,16540,16510,91
|
|
20241115,150100,3231488570,16500,16530,16530,16500,923
|
|
20241115,150000,3216257350,16530,16510,16540,16500,59
|
|
20241115,145900,3215281800,16540,16550,16550,16500,294
|
|
20241115,145800,3210424230,16510,16600,16600,16510,3313
|
|
20241115,145700,3155626270,16580,16590,16600,16580,334
|
|
20241115,145600,3150087180,16590,16580,16610,16580,122
|
|
20241115,145500,3148062430,16610,16590,16610,16590,97
|
|
20241115,145400,3146452230,16600,16610,16610,16590,420
|
|
20241115,145300,3139481700,16610,16600,16610,16590,361
|
|
20241115,145200,3133485720,16610,16610,16610,16590,320
|
|
20241115,145100,3128172030,16600,16600,16620,16590,279
|
|
20241115,145000,3123541770,16610,16610,16630,16600,650
|
|
20241115,144900,3112743810,16620,16600,16620,16590,386
|
|
20241115,144800,3106336020,16590,16590,16600,16580,341
|
|
20241115,144700,3100676660,16580,16600,16600,16580,746
|
|
20241115,144600,3088301500,16590,16580,16600,16580,102
|
|
20241115,144500,3086608500,16580,16570,16590,16570,56
|
|
20241115,144400,3085680070,16580,16550,16600,16530,782
|
|
20241115,144300,3072737520,16590,16580,16630,16570,1084
|
|
20241115,144200,3054768860,16580,16580,16600,16580,163
|
|
20241115,144100,3052065240,16630,16600,16630,16590,377
|
|
20241115,144000,3045807630,16600,16630,16650,16600,619
|
|
20241115,143900,3035504820,16630,16620,16630,16590,193
|
|
20241115,143800,3032297210,16620,16600,16620,16600,154
|
|
20241115,143700,3029740770,16590,16590,16600,16590,112
|
|
20241115,143600,3027882060,16590,16580,16600,16580,63
|
|
20241115,143500,3026836530,16600,16600,16600,16590,355
|
|
20241115,143400,3020945450,16590,16590,16600,16580,214
|
|
20241115,143300,3017395180,16590,16570,16590,16570,434
|
|
20241115,143200,3010195260,16580,16560,16590,16560,104
|
|
20241115,143100,3008471190,16550,16570,16590,16550,197
|
|
20241115,143000,3005205190,16570,16590,16590,16550,159
|
|
20241115,142900,3002570520,16590,16570,16590,16540,104
|
|
20241115,142800,3000846280,16590,16570,16590,16560,149
|
|
20241115,142700,2998375870,16560,16560,16570,16540,79
|
|
20241115,142600,2997067550,16560,16570,16570,16520,305
|
|
20241115,142500,2992018230,16570,16570,16570,16500,364
|
|
20241115,142400,2985987020,16530,16550,16570,16510,514
|
|
20241115,142300,2977493310,16560,16550,16600,16540,97
|
|
20241115,142200,2975884160,16540,16570,16570,16530,238
|
|
20241115,142100,2971945430,16600,16620,16630,16580,1154
|
|
20241115,142000,2952793090,16630,16620,16630,16610,234
|
|
20241115,141900,2948903360,16610,16620,16620,16610,80
|
|
20241115,141800,2947574030,16630,16620,16630,16600,148
|
|
20241115,141700,2945114110,16600,16610,16630,16600,279
|
|
20241115,141600,2940480080,16630,16610,16630,16610,108
|
|
20241115,141500,2938684210,16620,16620,16620,16610,111
|
|
20241115,141400,2936839720,16610,16620,16620,16610,326
|
|
20241115,141300,2931424100,16620,16630,16630,16620,97
|
|
20241115,141200,2929811180,16630,16650,16650,16620,299
|
|
20241115,141100,2924840250,16630,16640,16650,16630,191
|
|
20241115,141000,2921661480,16650,16650,16650,16620,126
|
|
20241115,140900,2919563700,16630,16640,16660,16610,168
|
|
20241115,140800,2916766510,16650,16610,16650,16610,110
|
|
20241115,140700,2914936990,16610,16620,16630,16610,99
|
|
20241115,140600,2913291860,16610,16610,16630,16600,117
|
|
20241115,140500,2911346590,16610,16590,16610,16590,356
|
|
20241115,140400,2905433470,16600,16640,16640,16580,551
|
|
20241115,140300,2896282090,16640,16630,16640,16610,170
|
|
20241115,140200,2893454440,16630,16630,16640,16620,283
|
|
20241115,140100,2888749070,16630,16620,16640,16620,189
|
|
20241115,140000,2885605900,16640,16650,16650,16620,79
|
|
20241115,135900,2884291140,16610,16610,16650,16610,94
|
|
20241115,135800,2882728480,16610,16610,16610,16600,155
|
|
20241115,135700,2880154210,16600,16650,16650,16590,463
|
|
20241115,135600,2872458730,16640,16660,16670,16630,146
|
|
20241115,135500,2870028030,16640,16660,16660,16630,377
|
|
20241115,135400,2863754030,16660,16640,16660,16620,330
|
|
20241115,135300,2858259730,16640,16590,16650,16590,368
|
|
20241115,135200,2852150860,16590,16640,16650,16590,521
|
|
20241115,135100,2843483340,16640,16610,16640,16590,581
|
|
20241115,135000,2833830510,16580,16600,16610,16580,155
|
|
20241115,134900,2831258330,16600,16600,16610,16560,498
|
|
20241115,134800,2822990870,16590,16560,16590,16560,496
|
|
20241115,134700,2814765110,16560,16550,16560,16500,2597
|
|
20241115,134600,2771865430,16590,16560,16590,16550,210
|
|
20241115,134500,2768384540,16550,16580,16580,16550,320
|
|
20241115,134400,2763082670,16560,16570,16580,16560,165
|
|
20241115,134300,2760347700,16570,16550,16570,16550,632
|
|
20241115,134200,2749880460,16550,16550,16550,16540,151
|
|
20241115,134100,2747381450,16540,16510,16540,16510,278
|
|
20241115,134000,2742786150,16510,16520,16530,16510,93
|
|
20241115,133900,2741249770,16520,16540,16540,16510,221
|
|
20241115,133800,2737596750,16530,16530,16530,16530,816
|
|
20241115,133700,2724108270,16510,16520,16520,16490,673
|
|
20241115,133600,2712998130,16520,16500,16520,16500,198
|
|
20241115,133500,2709729670,16500,16480,16500,16480,177
|
|
20241115,133400,2706810250,16470,16490,16490,16470,99
|
|
20241115,133300,2705177960,16490,16480,16490,16480,327
|
|
20241115,133200,2699787720,16460,16480,16480,16460,53
|
|
20241115,133100,2698914510,16480,16460,16490,16460,148
|
|
20241115,133000,2696477180,16460,16470,16470,16460,111
|
|
20241115,132900,2694649760,16460,16430,16470,16430,107
|
|
20241115,132800,2692887950,16430,16440,16440,16430,282
|
|
20241115,132700,2688252340,16440,16460,16470,16440,404
|
|
20241115,132600,2681607530,16460,16430,16460,16430,94
|
|
20241115,132500,2680062270,16420,16470,16470,16410,45
|
|
20241115,132400,2679321660,16400,16450,16460,16400,1117
|
|
20241115,132300,2660983280,16480,16440,16480,16440,70
|
|
20241115,132200,2659831160,16440,16460,16460,16430,112
|
|
20241115,132100,2657989660,16440,16460,16460,16440,98
|
|
20241115,132000,2656377310,16460,16460,16500,16440,589
|
|
20241115,131900,2646684250,16500,16470,16510,16460,98
|
|
20241115,131800,2645069110,16540,16480,16540,16470,130
|
|
20241115,131700,2642925300,16480,16550,16550,16470,211
|
|
20241115,131600,2639446500,16560,16520,16560,16520,175
|
|
20241115,131500,2636553540,16520,16580,16580,16520,516
|
|
20241115,131400,2628023310,16580,16570,16580,16560,341
|
|
20241115,131300,2622373410,16570,16550,16580,16530,585
|
|
20241115,131200,2612683940,16530,16570,16570,16530,549
|
|
20241115,131100,2603594280,16570,16570,16580,16570,319
|
|
20241115,131000,2598307810,16570,16560,16570,16560,207
|
|
20241115,130900,2594879180,16560,16540,16560,16540,146
|
|
20241115,130800,2592463890,16540,16550,16560,16530,831
|
|
20241115,130700,2578719870,16570,16420,16570,16420,10037
|
|
20241115,130600,2413185670,16410,16400,16410,16400,710
|
|
20241115,130500,2401538970,16400,16380,16400,16380,52
|
|
20241115,130400,2400686540,16380,16370,16390,16370,142
|
|
20241115,130300,2398359610,16370,16410,16410,16370,1011
|
|
20241115,130200,2381791790,16410,16420,16420,16410,305
|
|
20241115,130100,2376785500,16420,16420,16420,16410,147
|
|
20241115,130000,2374372060,16420,16420,16420,16410,61
|
|
20241115,125900,2373370840,16420,16400,16420,16400,176
|
|
20241115,125800,2370483340,16390,16400,16400,16390,109
|
|
20241115,125700,2368695940,16400,16380,16400,16370,77
|
|
20241115,125600,2367434380,16400,16390,16400,16390,100
|
|
20241115,125500,2365794640,16380,16390,16390,16370,65
|
|
20241115,125400,2364730210,16400,16380,16400,16370,289
|
|
20241115,125300,2359997790,16400,16400,16400,16390,111
|
|
20241115,125200,2358177820,16400,16410,16410,16400,13
|
|
20241115,125100,2357964590,16410,16410,16410,16410,10
|
|
20241115,125000,2357800490,16420,16380,16420,16380,493
|
|
20241115,124900,2349714110,16380,16380,16380,16370,43
|
|
20241115,124800,2349009990,16350,16370,16370,16350,226
|
|
20241115,124700,2345312370,16370,16370,16370,16370,38
|
|
20241115,124600,2344690310,16380,16380,16380,16380,54
|
|
20241115,124500,2343805790,16370,16370,16370,16370,25
|
|
20241115,124400,2343396540,16340,16340,16340,16340,47
|
|
20241115,124300,2342628560,16310,16400,16400,16310,2566
|
|
20241115,124200,2300583850,16420,16440,16450,16410,1050
|
|
20241115,124100,2283328270,16440,16430,16450,16430,527
|
|
20241115,124000,2274664210,16430,16410,16440,16400,2110
|
|
20241115,123900,2240023130,16410,16390,16410,16390,107
|
|
20241115,123800,2238268510,16410,16400,16410,16390,2175
|
|
20241115,123700,2202604580,16400,16390,16400,16390,420
|
|
20241115,123600,2195719160,16390,16390,16400,16390,645
|
|
20241115,123500,2185144850,16390,16360,16400,16360,3105
|
|
20241115,123400,2134306540,16360,16340,16360,16330,1650
|
|
20241115,123300,2107329400,16350,16330,16350,16330,1087
|
|
20241115,123200,2089573370,16330,16300,16330,16300,344
|
|
20241115,123100,2083960120,16310,16300,16310,16290,203
|
|
20241115,123000,2080650180,16300,16290,16300,16290,110
|
|
20241115,122900,2078857340,16280,16290,16290,16270,53
|
|
20241115,122800,2077994550,16290,16280,16290,16280,296
|
|
20241115,122700,2073173980,16260,16260,16280,16260,981
|
|
20241115,122600,2057212250,16260,16240,16260,16240,40
|
|
20241115,122500,2056562630,16260,16260,16260,16260,1
|
|
20241115,122400,2056546370,16230,16230,16230,16210,985
|
|
20241115,122300,2040568440,16230,16210,16230,16210,500
|
|
20241115,122200,2032460640,16210,16200,16210,16200,85
|
|
20241115,122100,2031083130,16200,16210,16210,16200,5
|
|
20241115,122000,2031002110,16210,16190,16210,16190,73
|
|
20241115,121900,2029819350,16190,16190,16190,16190,5
|
|
20241115,121800,2029738400,16190,16190,16190,16190,201
|
|
20241115,121700,2026484210,16190,16190,16190,16190,7
|
|
20241115,121600,2026370880,16190,16160,16190,16150,260
|
|
20241115,121500,2022162330,16150,16120,16150,16120,1569
|
|
20241115,121400,1996859840,16120,16100,16120,16100,264
|
|
20241115,121300,1992606910,16110,16030,16110,16030,40
|
|
20241115,121200,1991963470,16030,16030,16090,16030,152
|
|
20241115,121100,1989523890,16090,16090,16090,16090,5
|
|
20241115,121000,1989443440,16100,16100,16100,16100,2
|
|
20241115,120900,1989411240,16100,16100,16100,16100,3
|
|
20241115,120800,1989362940,16120,16120,16120,16120,50
|
|
20241115,120700,1988556940,16130,16110,16130,16110,2
|
|
20241115,120600,1988524700,16130,16130,16130,16130,3
|
|
20241115,120500,1988476310,16150,16100,16150,16100,1860
|
|
20241115,120400,1958493570,16100,15970,16100,15970,355
|
|
20241115,120300,1952798310,16020,15960,16040,15960,135
|
|
20241115,120200,1950636660,15960,16010,16010,15960,339
|
|
20241115,120100,1945214810,16030,16040,16040,16000,58
|
|
20241115,120000,1944284680,16000,16000,16000,16000,28
|
|
20241115,115900,1943836680,16040,16010,16060,16010,129
|
|
20241115,115800,1941769340,16010,16020,16020,16010,200
|
|
20241115,115700,1938567270,16030,16030,16040,16030,539
|
|
20241115,115600,1929923600,16040,16050,16060,16040,288
|
|
20241115,115500,1925303960,16050,16060,16090,16050,152
|
|
20241115,115400,1922862880,16060,16100,16100,16060,2314
|
|
20241115,115300,1885655890,16100,16100,16100,16100,83
|
|
20241115,115200,1884319590,16120,16090,16120,16090,405
|
|
20241115,115100,1877798170,16100,16110,16120,16100,112
|
|
20241115,115000,1875994430,16120,16120,16120,16120,3
|
|
20241115,114900,1875946070,16120,16120,16120,16120,55
|
|
20241115,114800,1875059470,16130,16120,16130,16120,34
|
|
20241115,114700,1874511380,16140,16140,16140,16140,1
|
|
20241115,114600,1874495240,16110,16090,16150,16090,69
|
|
20241115,114500,1873383690,16070,16070,16070,16070,39
|
|
20241115,114400,1872756960,16150,16150,16150,16150,202
|
|
20241115,114300,1869494660,16150,16140,16150,16080,2263
|
|
20241115,114200,1833063350,16130,16180,16180,16130,2501
|
|
20241115,114100,1792638960,16190,16180,16190,16180,5
|
|
20241115,114000,1792558020,16190,16190,16200,16190,501
|
|
20241115,113900,1784446820,16210,16210,16210,16210,1
|
|
20241115,113800,1784430610,16210,16190,16210,16180,334
|
|
20241115,113700,1779023420,16210,16210,16210,16210,50
|
|
20241115,113600,1778212920,16210,16210,16210,16210,0
|
|
20241115,113500,1778212920,16210,16190,16210,16190,111
|
|
20241115,113400,1776414930,16190,16230,16230,16190,1516
|
|
20241115,113300,1751850900,16240,16240,16240,16210,11
|
|
20241115,113200,1751672320,16220,16280,16280,16220,1149
|
|
20241115,113100,1733021610,16250,16250,16300,16250,721
|
|
20241115,113000,1721299750,16250,16240,16250,16230,369
|
|
20241115,112900,1715309690,16230,16230,16230,16220,100
|
|
20241115,112800,1713687010,16220,16230,16230,16210,245
|
|
20241115,112700,1709712920,16230,16230,16230,16230,140
|
|
20241115,112600,1707440720,16210,16230,16230,16210,86
|
|
20241115,112500,1706044980,16230,16230,16230,16230,0
|
|
20241115,112400,1706044980,16230,16190,16230,16190,678
|
|
20241115,112300,1695061600,16190,16190,16190,16190,68
|
|
20241115,112200,1693960680,16190,16190,16190,16190,18
|
|
20241115,112100,1693669260,16180,16200,16200,16180,1043
|
|
20241115,112000,1676780510,16200,16200,16200,16200,144
|
|
20241115,111900,1674447710,16200,16200,16200,16200,335
|
|
20241115,111800,1669020710,16210,16180,16210,16180,99
|
|
20241115,111700,1667418400,16190,16230,16230,16190,1013
|
|
20241115,111600,1651008430,16200,16240,16240,16200,200
|
|
20241115,111500,1647763680,16220,16210,16240,16200,232
|
|
20241115,111400,1644004680,16200,16240,16240,16200,9
|
|
20241115,111300,1643858640,16230,16230,16230,16230,17
|
|
20241115,111200,1643582730,16240,16190,16240,16190,72
|
|
20241115,111100,1642414320,16240,16240,16240,16210,553
|
|
20241115,111000,1633439780,16230,16220,16240,16220,128
|
|
20241115,110900,1631362560,16240,16190,16240,16160,1478
|
|
20241115,110800,1607442080,16170,16190,16190,16170,234
|
|
20241115,110700,1603656930,16190,16210,16210,16190,172
|
|
20241115,110600,1600870010,16190,16220,16220,16190,241
|
|
20241115,110500,1596964710,16220,16210,16230,16190,188
|
|
20241115,110400,1593915390,16200,16230,16240,16200,343
|
|
20241115,110300,1588348120,16230,16210,16230,16210,19
|
|
20241115,110200,1588040110,16180,16200,16250,16180,373
|
|
20241115,110100,1582002130,16250,16300,16300,16210,1222
|
|
20241115,110000,1562142860,16300,16300,16300,16290,172
|
|
20241115,105900,1559339280,16300,16330,16330,16300,364
|
|
20241115,105800,1553399630,16310,16310,16310,16310,0
|
|
20241115,105700,1553399630,16310,16290,16330,16290,361
|
|
20241115,105600,1547513540,16290,16300,16330,16290,294
|
|
20241115,105500,1542721740,16330,16330,16330,16320,282
|
|
20241115,105400,1538119280,16340,16310,16340,16310,194
|
|
20241115,105300,1534952110,16320,16320,16320,16290,173
|
|
20241115,105200,1532129940,16340,16360,16360,16320,978
|
|
20241115,105100,1516149520,16360,16340,16360,16340,1143
|
|
20241115,105000,1497451230,16340,16350,16350,16340,125
|
|
20241115,104900,1495407900,16350,16350,16360,16330,358
|
|
20241115,104800,1489556520,16330,16280,16330,16260,1178
|
|
20241115,104700,1470380580,16280,16270,16280,16270,47
|
|
20241115,104600,1469615560,16270,16310,16310,16270,95
|
|
20241115,104500,1468068030,16320,16310,16320,16310,258
|
|
20241115,104400,1463859200,16300,16310,16310,16300,29
|
|
20241115,104300,1463386440,16310,16320,16330,16290,395
|
|
20241115,104200,1456946910,16330,16300,16330,16290,341
|
|
20241115,104100,1451386460,16320,16330,16330,16310,581
|
|
20241115,104000,1441907340,16340,16350,16370,16340,206
|
|
20241115,103900,1438540160,16360,16320,16360,16310,1429
|
|
20241115,103800,1415191250,16300,16290,16310,16290,328
|
|
20241115,103700,1409843960,16300,16230,16300,16230,162
|
|
20241115,103600,1407205460,16230,16300,16300,16230,832
|
|
20241115,103500,1393694550,16320,16290,16320,16240,590
|
|
20241115,103400,1384098030,16280,16230,16280,16230,998
|
|
20241115,103300,1367884590,16220,16190,16230,16190,118
|
|
20241115,103200,1365972990,16180,16180,16190,16180,159
|
|
20241115,103100,1363400360,16180,16140,16180,16140,1471
|
|
20241115,103000,1339619490,16120,16100,16140,16100,130
|
|
20241115,102900,1337523890,16140,16140,16140,16140,50
|
|
20241115,102800,1336716890,16150,16090,16150,16080,209
|
|
20241115,102700,1333354600,16090,16100,16120,16090,130
|
|
20241115,102600,1331261040,16120,16160,16160,16120,99
|
|
20241115,102500,1329663460,16170,16170,16170,16170,0
|
|
20241115,102400,1329663460,16170,16140,16170,16140,667
|
|
20241115,102300,1318891900,16150,16090,16180,16090,935
|
|
20241115,102200,1303806570,16080,16050,16080,16000,822
|
|
20241115,102100,1290621960,16000,16020,16050,16000,72
|
|
20241115,102000,1289467080,16050,15980,16050,15980,366
|
|
20241115,101900,1283610950,15950,15980,15980,15930,1816
|
|
20241115,101800,1254650810,15960,16070,16070,15960,811
|
|
20241115,101700,1241680310,16020,16050,16080,16020,661
|
|
20241115,101600,1231081480,16050,16080,16080,16050,592
|
|
20241115,101500,1221575920,16060,16090,16090,16060,250
|
|
20241115,101400,1217558180,16080,15990,16080,15990,532
|
|
20241115,101300,1209022050,16000,16020,16020,16000,266
|
|
20241115,101200,1204765140,16020,16050,16050,16020,264
|
|
20241115,101100,1200534280,16040,16030,16060,16030,707
|
|
20241115,101000,1189188770,16050,16070,16080,16050,39
|
|
20241115,100900,1188562350,16070,16070,16090,15990,36
|
|
20241115,100800,1187984120,15990,15940,15990,15940,494
|
|
20241115,100700,1180097600,15930,15970,15970,15930,1640
|
|
20241115,100600,1153934500,15970,15980,15980,15970,54
|
|
20241115,100500,1153072100,15980,16030,16030,15970,1075
|
|
20241115,100400,1135880340,16030,16060,16080,16030,309
|
|
20241115,100300,1130920550,16060,16040,16060,16020,313
|
|
20241115,100200,1125899960,16040,16030,16040,16030,32
|
|
20241115,100100,1125386960,16010,16030,16040,16010,757
|
|
20241115,100000,1113245170,16000,16000,16040,15990,3175
|
|
20241115,095900,1062436250,16010,16040,16040,16010,239
|
|
20241115,095800,1058605720,16040,16040,16060,16040,236
|
|
20241115,095700,1054819720,16080,16070,16080,16070,707
|
|
20241115,095600,1043456930,16070,16060,16070,16010,798
|
|
20241115,095500,1030670140,16040,16030,16040,16030,11
|
|
20241115,095400,1030493720,16010,16060,16100,16010,1428
|
|
20241115,095300,1007553150,16010,16030,16070,16000,867
|
|
20241115,095200,993661270,16000,16040,16040,15990,1489
|
|
20241115,095100,969830940,16040,16080,16080,16040,908
|
|
20241115,095000,955260670,16080,16080,16080,16070,55
|
|
20241115,094900,954376400,16060,16090,16090,16060,1134
|
|
20241115,094800,936153780,16090,16110,16120,16090,64
|
|
20241115,094700,935123260,16120,16080,16120,16070,488
|
|
20241115,094600,927279570,16080,16110,16110,16080,49
|
|
20241115,094500,926490700,16080,16150,16190,16080,626
|
|
20241115,094400,916393080,16110,16140,16180,16100,372
|
|
20241115,094300,910392020,16190,16150,16190,16130,293
|
|
20241115,094200,905662940,16210,16160,16220,16140,391
|
|
20241115,094100,899345110,16230,16180,16240,16160,461
|
|
20241115,094000,891877640,16190,16230,16230,16190,127
|
|
20241115,093900,889817430,16160,16160,16230,16160,1140
|
|
20241115,093800,871394040,16200,16250,16280,16170,1431
|
|
20241115,093700,848171360,16260,16280,16280,16250,267
|
|
20241115,093600,843830200,16280,16300,16310,16270,767
|
|
20241115,093500,831331690,16300,16350,16360,16300,669
|
|
20241115,093400,820397850,16340,16270,16350,16270,641
|
|
20241115,093300,809942920,16270,16300,16300,16270,5
|
|
20241115,093200,809861510,16250,16320,16320,16250,1840
|
|
20241115,093100,779894850,16340,16370,16380,16340,306
|
|
20241115,093000,774893970,16330,16400,16400,16330,1795
|
|
20241115,092900,745517950,16430,16430,16430,16400,528
|
|
20241115,092800,736843190,16410,16350,16470,16330,9500
|
|
20241115,092700,580962340,16300,16330,16360,16270,2526
|
|
20241115,092600,539705890,16340,16300,16340,16240,1562
|
|
20241115,092500,514207570,16260,16300,16350,16260,2586
|
|
20241115,092400,472083890,16300,16220,16300,16220,1819
|
|
20241115,092300,442488360,16200,16150,16200,16150,56
|
|
20241115,092200,441581410,16230,16250,16280,16230,616
|
|
20241115,092100,431567890,16280,16140,16290,16140,1058
|
|
20241115,092000,414362810,16130,16080,16210,16080,3148
|
|
20241115,091900,363554190,16080,16000,16080,16000,935
|
|
20241115,091800,348546530,16000,16020,16040,16000,403
|
|
20241115,091700,342096410,16020,15950,16030,15950,532
|
|
20241115,091600,333577430,16010,16010,16010,16010,301
|
|
20241115,091500,328758420,15930,15960,16000,15930,738
|
|
20241115,091400,316976840,15960,15920,15980,15920,305
|
|
20241115,091300,312106690,15920,16010,16010,15920,952
|
|
20241115,091200,296896580,16000,15940,16000,15930,669
|
|
20241115,091100,286216790,15940,15930,15940,15920,2292
|
|
20241115,091000,249719930,15940,15870,15940,15870,290
|
|
20241115,090900,245109930,15870,15980,15980,15870,1233
|
|
20241115,090800,225456130,16000,15940,16010,15940,2298
|
|
20241115,090700,188746630,15850,15900,15950,15850,641
|
|
20241115,090600,178545690,15850,15920,15920,15840,241
|
|
20241115,090500,174722560,15960,15910,15960,15840,1636
|
|
20241115,090400,148671660,15940,15800,15950,15790,3710
|
|
20241115,090300,89844210,15790,15790,15860,15780,353
|
|
20241115,090200,84268720,15800,15760,15870,15660,866
|
|
20241115,090100,70589900,15760,15670,15770,15670,529
|
|
20241115,090000,62273470,15660,15600,15660,15600,3939
|