670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,200600,1056368240,13620,13620,13620,13620,0
|
|
20241113,200500,1056368240,13620,13620,13620,13620,0
|
|
20241113,200400,1056368240,13620,13620,13620,13620,0
|
|
20241113,200300,1056368240,13620,13620,13620,13620,0
|
|
20241113,200200,1056368240,13620,13620,13620,13620,0
|
|
20241113,200100,1056368240,13620,13620,13620,13620,0
|
|
20241113,200000,1056368240,13620,13620,13620,13620,0
|
|
20241113,195900,1056368240,13620,13620,13620,13620,0
|
|
20241113,195800,1056368240,13620,13620,13620,13620,0
|
|
20241113,195700,1056368240,13620,13620,13620,13620,0
|
|
20241113,195600,1056368240,13620,13620,13620,13620,0
|
|
20241113,195500,1056368240,13620,13620,13620,13620,0
|
|
20241113,195400,1056368240,13620,13620,13620,13620,0
|
|
20241113,195300,1056368240,13620,13620,13620,13620,0
|
|
20241113,195200,1056368240,13620,13620,13620,13620,0
|
|
20241113,195100,1056368240,13620,13620,13620,13620,0
|
|
20241113,195000,1056368240,13620,13620,13620,13620,0
|
|
20241113,194900,1056368240,13620,13620,13620,13620,0
|
|
20241113,194800,1056368240,13620,13620,13620,13620,0
|
|
20241113,194700,1056368240,13620,13620,13620,13620,0
|
|
20241113,194600,1056368240,13620,13620,13620,13620,0
|
|
20241113,194500,1056368240,13620,13620,13620,13620,0
|
|
20241113,194400,1056368240,13620,13620,13620,13620,0
|
|
20241113,194300,1056368240,13620,13620,13620,13620,0
|
|
20241113,194200,1056368240,13620,13620,13620,13620,0
|
|
20241113,194100,1056368240,13620,13620,13620,13620,0
|
|
20241113,194000,1056368240,13620,13620,13620,13620,0
|
|
20241113,193900,1056368240,13620,13620,13620,13620,0
|
|
20241113,193800,1056368240,13620,13620,13620,13620,0
|
|
20241113,193700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,193600,1056368240,13620,13620,13620,13620,0
|
|
20241113,193500,1056368240,13620,13620,13620,13620,0
|
|
20241113,193400,1056368240,13620,13620,13620,13620,0
|
|
20241113,193300,1056368240,13620,13620,13620,13620,0
|
|
20241113,193200,1056368240,13620,13620,13620,13620,0
|
|
20241113,193100,1056368240,13620,13620,13620,13620,0
|
|
20241113,193000,1056368240,13620,13620,13620,13620,0
|
|
20241113,192900,1056368240,13620,13620,13620,13620,0
|
|
20241113,192800,1056368240,13620,13620,13620,13620,0
|
|
20241113,192700,1056368240,13620,13620,13620,13620,0
|
|
20241113,192600,1056368240,13620,13620,13620,13620,0
|
|
20241113,192500,1056368240,13620,13620,13620,13620,0
|
|
20241113,192400,1056368240,13620,13620,13620,13620,0
|
|
20241113,192300,1056368240,13620,13620,13620,13620,0
|
|
20241113,192200,1056368240,13620,13620,13620,13620,0
|
|
20241113,192100,1056368240,13620,13620,13620,13620,0
|
|
20241113,192000,1056368240,13620,13620,13620,13620,0
|
|
20241113,191900,1056368240,13620,13620,13620,13620,0
|
|
20241113,191800,1056368240,13620,13620,13620,13620,0
|
|
20241113,191700,1056368240,13620,13620,13620,13620,0
|
|
20241113,191600,1056368240,13620,13620,13620,13620,0
|
|
20241113,191500,1056368240,13620,13620,13620,13620,0
|
|
20241113,191400,1056368240,13620,13620,13620,13620,0
|
|
20241113,191300,1056368240,13620,13620,13620,13620,0
|
|
20241113,191200,1056368240,13620,13620,13620,13620,0
|
|
20241113,191100,1056368240,13620,13620,13620,13620,0
|
|
20241113,191000,1056368240,13620,13620,13620,13620,0
|
|
20241113,190900,1056368240,13620,13620,13620,13620,0
|
|
20241113,190800,1056368240,13620,13620,13620,13620,0
|
|
20241113,190700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,190600,1056368240,13620,13620,13620,13620,0
|
|
20241113,190500,1056368240,13620,13620,13620,13620,0
|
|
20241113,190400,1056368240,13620,13620,13620,13620,0
|
|
20241113,190300,1056368240,13620,13620,13620,13620,0
|
|
20241113,190200,1056368240,13620,13620,13620,13620,0
|
|
20241113,190100,1056368240,13620,13620,13620,13620,0
|
|
20241113,190000,1056368240,13620,13620,13620,13620,0
|
|
20241113,185900,1056368240,13620,13620,13620,13620,0
|
|
20241113,185800,1056368240,13620,13620,13620,13620,0
|
|
20241113,185700,1056368240,13620,13620,13620,13620,0
|
|
20241113,185600,1056368240,13620,13620,13620,13620,0
|
|
20241113,185500,1056368240,13620,13620,13620,13620,0
|
|
20241113,185400,1056368240,13620,13620,13620,13620,0
|
|
20241113,185300,1056368240,13620,13620,13620,13620,0
|
|
20241113,185200,1056368240,13620,13620,13620,13620,0
|
|
20241113,185100,1056368240,13620,13620,13620,13620,0
|
|
20241113,185000,1056368240,13620,13620,13620,13620,0
|
|
20241113,184900,1056368240,13620,13620,13620,13620,0
|
|
20241113,184800,1056368240,13620,13620,13620,13620,0
|
|
20241113,184700,1056368240,13620,13620,13620,13620,0
|
|
20241113,184600,1056368240,13620,13620,13620,13620,0
|
|
20241113,184500,1056368240,13620,13620,13620,13620,0
|
|
20241113,184400,1056368240,13620,13620,13620,13620,0
|
|
20241113,184300,1056368240,13620,13620,13620,13620,0
|
|
20241113,184200,1056368240,13620,13620,13620,13620,0
|
|
20241113,184100,1056368240,13620,13620,13620,13620,0
|
|
20241113,184000,1056368240,13620,13620,13620,13620,0
|
|
20241113,183900,1056368240,13620,13620,13620,13620,0
|
|
20241113,183800,1056368240,13620,13620,13620,13620,0
|
|
20241113,183700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,183600,1056368240,13620,13620,13620,13620,0
|
|
20241113,183500,1056368240,13620,13620,13620,13620,0
|
|
20241113,183400,1056368240,13620,13620,13620,13620,0
|
|
20241113,183300,1056368240,13620,13620,13620,13620,0
|
|
20241113,183200,1056368240,13620,13620,13620,13620,0
|
|
20241113,183100,1056368240,13620,13620,13620,13620,0
|
|
20241113,183000,1056368240,13620,13620,13620,13620,0
|
|
20241113,182900,1056368240,13620,13620,13620,13620,0
|
|
20241113,182800,1056368240,13620,13620,13620,13620,0
|
|
20241113,182700,1056368240,13620,13620,13620,13620,0
|
|
20241113,182600,1056368240,13620,13620,13620,13620,0
|
|
20241113,182500,1056368240,13620,13620,13620,13620,0
|
|
20241113,182400,1056368240,13620,13620,13620,13620,0
|
|
20241113,182300,1056368240,13620,13620,13620,13620,0
|
|
20241113,182200,1056368240,13620,13620,13620,13620,0
|
|
20241113,182100,1056368240,13620,13620,13620,13620,0
|
|
20241113,182000,1056368240,13620,13620,13620,13620,0
|
|
20241113,181900,1056368240,13620,13620,13620,13620,0
|
|
20241113,181800,1056368240,13620,13620,13620,13620,0
|
|
20241113,181700,1056368240,13620,13620,13620,13620,0
|
|
20241113,181600,1056368240,13620,13620,13620,13620,0
|
|
20241113,181500,1056368240,13620,13620,13620,13620,0
|
|
20241113,181400,1056368240,13620,13620,13620,13620,0
|
|
20241113,181300,1056368240,13620,13620,13620,13620,0
|
|
20241113,181200,1056368240,13620,13620,13620,13620,0
|
|
20241113,181100,1056368240,13620,13620,13620,13620,0
|
|
20241113,181000,1056368240,13620,13620,13620,13620,0
|
|
20241113,180900,1056368240,13620,13620,13620,13620,0
|
|
20241113,180800,1056368240,13620,13620,13620,13620,0
|
|
20241113,180700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,180600,1056368240,13620,13620,13620,13620,0
|
|
20241113,180500,1056368240,13620,13620,13620,13620,0
|
|
20241113,180400,1056368240,13620,13620,13620,13620,0
|
|
20241113,180300,1056368240,13620,13620,13620,13620,0
|
|
20241113,180200,1056368240,13620,13620,13620,13620,0
|
|
20241113,180100,1056368240,13620,13620,13620,13620,0
|
|
20241113,180000,1056368240,13620,13620,13620,13620,0
|
|
20241113,175900,1056368240,13620,13620,13620,13620,0
|
|
20241113,175800,1056368240,13620,13620,13620,13620,0
|
|
20241113,175700,1056368240,13620,13620,13620,13620,0
|
|
20241113,175600,1056368240,13620,13620,13620,13620,0
|
|
20241113,175500,1056368240,13620,13620,13620,13620,0
|
|
20241113,175400,1056368240,13620,13620,13620,13620,0
|
|
20241113,175300,1056368240,13620,13620,13620,13620,0
|
|
20241113,175200,1056368240,13620,13620,13620,13620,0
|
|
20241113,175100,1056368240,13620,13620,13620,13620,0
|
|
20241113,175000,1056368240,13620,13620,13620,13620,0
|
|
20241113,174900,1056368240,13620,13620,13620,13620,0
|
|
20241113,174800,1056368240,13620,13620,13620,13620,0
|
|
20241113,174700,1056368240,13620,13620,13620,13620,0
|
|
20241113,174600,1056368240,13620,13620,13620,13620,0
|
|
20241113,174500,1056368240,13620,13620,13620,13620,0
|
|
20241113,174400,1056368240,13620,13620,13620,13620,0
|
|
20241113,174300,1056368240,13620,13620,13620,13620,0
|
|
20241113,174200,1056368240,13620,13620,13620,13620,0
|
|
20241113,174100,1056368240,13620,13620,13620,13620,0
|
|
20241113,174000,1056368240,13620,13620,13620,13620,0
|
|
20241113,173900,1056368240,13620,13620,13620,13620,0
|
|
20241113,173800,1056368240,13620,13620,13620,13620,0
|
|
20241113,173700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,173600,1056368240,13620,13620,13620,13620,0
|
|
20241113,173500,1056368240,13620,13620,13620,13620,0
|
|
20241113,173400,1056368240,13620,13620,13620,13620,0
|
|
20241113,173300,1056368240,13620,13620,13620,13620,0
|
|
20241113,173200,1056368240,13620,13620,13620,13620,0
|
|
20241113,173100,1056368240,13620,13620,13620,13620,0
|
|
20241113,173000,1056368240,13620,13620,13620,13620,0
|
|
20241113,172900,1056368240,13620,13620,13620,13620,0
|
|
20241113,172800,1056368240,13620,13620,13620,13620,0
|
|
20241113,172700,1056368240,13620,13620,13620,13620,0
|
|
20241113,172600,1056368240,13620,13620,13620,13620,0
|
|
20241113,172500,1056368240,13620,13620,13620,13620,0
|
|
20241113,172400,1056368240,13620,13620,13620,13620,0
|
|
20241113,172300,1056368240,13620,13620,13620,13620,0
|
|
20241113,172200,1056368240,13620,13620,13620,13620,0
|
|
20241113,172100,1056368240,13620,13620,13620,13620,0
|
|
20241113,172000,1056368240,13620,13620,13620,13620,0
|
|
20241113,171900,1056368240,13620,13620,13620,13620,0
|
|
20241113,171800,1056368240,13620,13620,13620,13620,0
|
|
20241113,171700,1056368240,13620,13620,13620,13620,0
|
|
20241113,171600,1056368240,13620,13620,13620,13620,0
|
|
20241113,171500,1056368240,13620,13620,13620,13620,0
|
|
20241113,171400,1056368240,13620,13620,13620,13620,0
|
|
20241113,171300,1056368240,13620,13620,13620,13620,0
|
|
20241113,171200,1056368240,13620,13620,13620,13620,0
|
|
20241113,171100,1056368240,13620,13620,13620,13620,0
|
|
20241113,171000,1056368240,13620,13620,13620,13620,0
|
|
20241113,170900,1056368240,13620,13620,13620,13620,0
|
|
20241113,170800,1056368240,13620,13620,13620,13620,0
|
|
20241113,170700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,170600,1056368240,13620,13620,13620,13620,0
|
|
20241113,170500,1056368240,13620,13620,13620,13620,0
|
|
20241113,170400,1056368240,13620,13620,13620,13620,0
|
|
20241113,170300,1056368240,13620,13620,13620,13620,0
|
|
20241113,170200,1056368240,13620,13620,13620,13620,0
|
|
20241113,170100,1056368240,13620,13620,13620,13620,0
|
|
20241113,170000,1056368240,13620,13620,13620,13620,0
|
|
20241113,165900,1056368240,13620,13620,13620,13620,0
|
|
20241113,165800,1056368240,13620,13620,13620,13620,0
|
|
20241113,165700,1056368240,13620,13620,13620,13620,0
|
|
20241113,165600,1056368240,13620,13620,13620,13620,0
|
|
20241113,165500,1056368240,13620,13620,13620,13620,0
|
|
20241113,165400,1056368240,13620,13620,13620,13620,0
|
|
20241113,165300,1056368240,13620,13620,13620,13620,0
|
|
20241113,165200,1056368240,13620,13620,13620,13620,0
|
|
20241113,165100,1056368240,13620,13620,13620,13620,0
|
|
20241113,165000,1056368240,13620,13620,13620,13620,0
|
|
20241113,164900,1056368240,13620,13620,13620,13620,0
|
|
20241113,164800,1056368240,13620,13620,13620,13620,0
|
|
20241113,164700,1056368240,13620,13620,13620,13620,0
|
|
20241113,164600,1056368240,13620,13620,13620,13620,0
|
|
20241113,164500,1056368240,13620,13620,13620,13620,0
|
|
20241113,164400,1056368240,13620,13620,13620,13620,0
|
|
20241113,164300,1056368240,13620,13620,13620,13620,0
|
|
20241113,164200,1056368240,13620,13620,13620,13620,0
|
|
20241113,164100,1056368240,13620,13620,13620,13620,0
|
|
20241113,164000,1056368240,13620,13620,13620,13620,0
|
|
20241113,163900,1056368240,13620,13620,13620,13620,0
|
|
20241113,163800,1056368240,13620,13620,13620,13620,0
|
|
20241113,163700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,163600,1056368240,13620,13620,13620,13620,0
|
|
20241113,163500,1056368240,13620,13620,13620,13620,0
|
|
20241113,163400,1056368240,13620,13620,13620,13620,0
|
|
20241113,163300,1056368240,13620,13620,13620,13620,0
|
|
20241113,163200,1056368240,13620,13620,13620,13620,0
|
|
20241113,163100,1056368240,13620,13620,13620,13620,0
|
|
20241113,163000,1056368240,13620,13620,13620,13620,0
|
|
20241113,162900,1056368240,13620,13620,13620,13620,0
|
|
20241113,162800,1056368240,13620,13620,13620,13620,0
|
|
20241113,162700,1056368240,13620,13620,13620,13620,0
|
|
20241113,162600,1056368240,13620,13620,13620,13620,0
|
|
20241113,162500,1056368240,13620,13620,13620,13620,0
|
|
20241113,162400,1056368240,13620,13620,13620,13620,0
|
|
20241113,162300,1056368240,13620,13620,13620,13620,0
|
|
20241113,162200,1056368240,13620,13620,13620,13620,0
|
|
20241113,162100,1056368240,13620,13620,13620,13620,0
|
|
20241113,162000,1056368240,13620,13620,13620,13620,0
|
|
20241113,161900,1056368240,13620,13620,13620,13620,0
|
|
20241113,161800,1056368240,13620,13620,13620,13620,0
|
|
20241113,161700,1056368240,13620,13620,13620,13620,0
|
|
20241113,161600,1056368240,13620,13620,13620,13620,0
|
|
20241113,161500,1056368240,13620,13620,13620,13620,0
|
|
20241113,161400,1056368240,13620,13620,13620,13620,0
|
|
20241113,161300,1056368240,13620,13620,13620,13620,0
|
|
20241113,161200,1056368240,13620,13620,13620,13620,0
|
|
20241113,161100,1056368240,13620,13620,13620,13620,0
|
|
20241113,161000,1056368240,13620,13620,13620,13620,0
|
|
20241113,160900,1056368240,13620,13620,13620,13620,0
|
|
20241113,160800,1056368240,13620,13620,13620,13620,0
|
|
20241113,160700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,160600,1056368240,13620,13620,13620,13620,0
|
|
20241113,160500,1056368240,13620,13620,13620,13620,0
|
|
20241113,160400,1056368240,13620,13620,13620,13620,0
|
|
20241113,160300,1056368240,13620,13620,13620,13620,0
|
|
20241113,160200,1056368240,13620,13620,13620,13620,0
|
|
20241113,160100,1056368240,13620,13620,13620,13620,0
|
|
20241113,160000,1056368240,13620,13620,13620,13620,0
|
|
20241113,155900,1056368240,13620,13620,13620,13620,0
|
|
20241113,155800,1056368240,13620,13620,13620,13620,0
|
|
20241113,155700,1056368240,13620,13620,13620,13620,0
|
|
20241113,155600,1056368240,13620,13620,13620,13620,0
|
|
20241113,155500,1056368240,13620,13620,13620,13620,0
|
|
20241113,155400,1056368240,13620,13620,13620,13620,0
|
|
20241113,155300,1056368240,13620,13620,13620,13620,0
|
|
20241113,155200,1056368240,13620,13620,13620,13620,0
|
|
20241113,155100,1056368240,13620,13620,13620,13620,0
|
|
20241113,155000,1056368240,13620,13620,13620,13620,0
|
|
20241113,154900,1056368240,13620,13620,13620,13620,0
|
|
20241113,154800,1056368240,13620,13620,13620,13620,0
|
|
20241113,154700,1056368240,13620,13620,13620,13620,0
|
|
20241113,154600,1056368240,13620,13620,13620,13620,0
|
|
20241113,154500,1056368240,13620,13620,13620,13620,0
|
|
20241113,154400,1056368240,13620,13620,13620,13620,0
|
|
20241113,154300,1056368240,13620,13620,13620,13620,0
|
|
20241113,154200,1056368240,13620,13620,13620,13620,0
|
|
20241113,154100,1056368240,13620,13620,13620,13620,0
|
|
20241113,154000,1056368240,13620,13620,13620,13620,0
|
|
20241113,153900,1056368240,13620,13620,13620,13620,0
|
|
20241113,153800,1056368240,13620,13620,13620,13620,0
|
|
20241113,153700,1056368240,13620,13620,13620,13620,1217
|
|
20241113,153600,1056368240,13620,13620,13620,13620,0
|
|
20241113,153500,1056368240,13620,13620,13620,13620,0
|
|
20241113,153400,1056368240,13620,13620,13620,13620,0
|
|
20241113,153300,1056368240,13620,13620,13620,13620,0
|
|
20241113,153200,1056368240,13620,13620,13620,13620,0
|
|
20241113,153100,1056368240,13620,13620,13620,13620,0
|
|
20241113,153000,1056368240,13620,13620,13620,13620,1217
|
|
20241113,152900,1039792700,13610,13610,13610,13610,0
|
|
20241113,152800,1039792700,13610,13610,13610,13610,0
|
|
20241113,152700,1039792700,13610,13610,13610,13610,0
|
|
20241113,152600,1039792700,13610,13610,13610,13610,0
|
|
20241113,152500,1039792700,13610,13610,13610,13610,0
|
|
20241113,152400,1039792700,13610,13610,13610,13610,0
|
|
20241113,152300,1039792700,13610,13610,13610,13610,0
|
|
20241113,152200,1039792700,13610,13610,13610,13610,0
|
|
20241113,152100,1039792700,13610,13610,13610,13610,0
|
|
20241113,152000,1039792700,13610,13610,13610,13610,0
|
|
20241113,151900,1039792700,13610,13620,13680,13610,113
|
|
20241113,151800,1038253100,13620,13610,13620,13610,141
|
|
20241113,151700,1036332720,13620,13610,13620,13610,52
|
|
20241113,151600,1035624760,13620,13610,13630,13610,90
|
|
20241113,151500,1034398710,13610,13610,13610,13610,67
|
|
20241113,151400,1033486840,13620,13610,13630,13610,109
|
|
20241113,151300,1032002360,13600,13610,13670,13600,190
|
|
20241113,151200,1029412020,13620,13610,13620,13600,305
|
|
20241113,151100,1025261920,13610,13610,13630,13600,215
|
|
20241113,151000,1022333630,13600,13630,13630,13600,93
|
|
20241113,150900,1021068020,13630,13600,13630,13600,461
|
|
20241113,150800,1014793320,13600,13600,13630,13600,128
|
|
20241113,150700,1013051500,13600,13610,13610,13600,107
|
|
20241113,150600,1011595790,13600,13610,13610,13600,122
|
|
20241113,150500,1009935620,13610,13610,13610,13600,100
|
|
20241113,150400,1008575180,13620,13620,13620,13600,63
|
|
20241113,150300,1007717510,13620,13610,13620,13600,46
|
|
20241113,150200,1007091150,13620,13630,13630,13600,233
|
|
20241113,150100,1003918160,13630,13610,13630,13600,96
|
|
20241113,150000,1002610270,13610,13670,13670,13610,128
|
|
20241113,145900,1000864330,13670,13610,13670,13600,83
|
|
20241113,145800,999733220,13610,13610,13640,13600,176
|
|
20241113,145700,997335790,13610,13630,13680,13610,79
|
|
20241113,145600,996259810,13630,13690,13690,13610,280
|
|
20241113,145500,992443850,13700,13610,13700,13610,92
|
|
20241113,145400,991190250,13630,13630,13630,13610,158
|
|
20241113,145300,989037740,13620,13650,13670,13620,180
|
|
20241113,145200,986581110,13660,13660,13660,13650,110
|
|
20241113,145100,985078750,13660,13650,13670,13650,423
|
|
20241113,145000,979303930,13650,13650,13680,13650,309
|
|
20241113,144900,975083440,13670,13650,13700,13650,58
|
|
20241113,144800,974290600,13710,13650,13710,13650,71
|
|
20241113,144700,973319200,13660,13660,13660,13650,179
|
|
20241113,144600,970875370,13660,13650,13660,13650,125
|
|
20241113,144500,969168270,13660,13650,13670,13650,65
|
|
20241113,144400,968280350,13660,13650,13660,13650,268
|
|
20241113,144300,964620950,13660,13660,13670,13650,88
|
|
20241113,144200,963418780,13670,13670,13690,13670,52
|
|
20241113,144100,962707220,13670,13680,13690,13670,65
|
|
20241113,144000,961818120,13670,13670,13670,13670,30
|
|
20241113,143900,961408020,13670,13670,13670,13650,179
|
|
20241113,143800,958962570,13670,13670,13670,13670,23
|
|
20241113,143700,958648160,13670,13680,13680,13670,215
|
|
20241113,143600,955708130,13670,13670,13670,13670,36
|
|
20241113,143500,955216010,13680,13680,13690,13680,568
|
|
20241113,143400,947445730,13670,13680,13690,13670,106
|
|
20241113,143300,945995550,13680,13680,13680,13670,112
|
|
20241113,143200,944463590,13690,13690,13690,13690,22
|
|
20241113,143100,944162410,13660,13710,13710,13660,124
|
|
20241113,143000,942467380,13670,13700,13710,13670,101
|
|
20241113,142900,941085020,13700,13720,13720,13700,43
|
|
20241113,142800,940495560,13730,13720,13730,13720,30
|
|
20241113,142700,940083940,13710,13700,13710,13700,93
|
|
20241113,142600,938809830,13710,13720,13730,13710,60
|
|
20241113,142500,937986830,13720,13710,13720,13700,179
|
|
20241113,142400,935533600,13710,13710,13710,13710,71
|
|
20241113,142300,934560190,13700,13700,13700,13690,125
|
|
20241113,142200,932848030,13710,13710,13710,13710,0
|
|
20241113,142100,932848030,13710,13670,13710,13670,271
|
|
20241113,142000,929141760,13680,13670,13680,13670,35
|
|
20241113,141900,928663240,13670,13680,13680,13650,98
|
|
20241113,141800,927323910,13700,13690,13710,13680,32
|
|
20241113,141700,926885710,13690,13690,13710,13690,56
|
|
20241113,141600,926118970,13700,13720,13720,13690,182
|
|
20241113,141500,923625880,13710,13720,13720,13710,48
|
|
20241113,141400,922967600,13730,13700,13730,13700,146
|
|
20241113,141300,920966110,13700,13690,13700,13690,37
|
|
20241113,141200,920459550,13690,13690,13700,13690,229
|
|
20241113,141100,917323930,13700,13690,13700,13690,60
|
|
20241113,141000,916502460,13690,13680,13700,13670,252
|
|
20241113,140900,913053590,13690,13690,13690,13690,5
|
|
20241113,140800,912985140,13690,13680,13700,13670,167
|
|
20241113,140700,910700280,13680,13670,13680,13670,11
|
|
20241113,140600,910549840,13670,13670,13670,13670,38
|
|
20241113,140500,910030380,13660,13660,13660,13650,101
|
|
20241113,140400,908651080,13660,13650,13660,13640,162
|
|
20241113,140300,906439960,13660,13650,13660,13650,41
|
|
20241113,140200,905880190,13660,13670,13670,13660,72
|
|
20241113,140100,904896360,13670,13660,13670,13660,94
|
|
20241113,140000,903612180,13660,13680,13680,13660,144
|
|
20241113,135900,901644540,13690,13670,13690,13670,43
|
|
20241113,135800,901056540,13680,13700,13700,13680,23
|
|
20241113,135700,900741840,13690,13670,13690,13660,78
|
|
20241113,135600,899675520,13670,13700,13700,13640,190
|
|
20241113,135500,897079940,13690,13700,13700,13690,128
|
|
20241113,135400,895327110,13700,13660,13720,13660,302
|
|
20241113,135300,891194290,13650,13660,13660,13650,46
|
|
20241113,135200,890565980,13670,13680,13680,13660,80
|
|
20241113,135100,889472220,13670,13670,13670,13670,25
|
|
20241113,135000,889130470,13670,13680,13700,13670,110
|
|
20241113,134900,887625780,13680,13670,13680,13660,532
|
|
20241113,134800,880352470,13660,13680,13680,13660,70
|
|
20241113,134700,879395760,13690,13690,13690,13680,48
|
|
20241113,134600,878738950,13710,13700,13710,13700,374
|
|
20241113,134500,873614970,13700,13720,13720,13700,79
|
|
20241113,134400,872532000,13700,13710,13720,13700,624
|
|
20241113,134300,863977630,13720,13720,13720,13710,104
|
|
20241113,134200,862551200,13720,13720,13720,13710,92
|
|
20241113,134100,861289240,13720,13720,13720,13710,23
|
|
20241113,134000,860973690,13710,13720,13720,13710,169
|
|
20241113,133900,858656220,13720,13720,13720,13710,68
|
|
20241113,133800,857723800,13710,13720,13730,13710,195
|
|
20241113,133700,855049630,13720,13720,13720,13720,372
|
|
20241113,133600,849945790,13720,13710,13730,13710,296
|
|
20241113,133500,845886200,13710,13720,13720,13710,64
|
|
20241113,133400,845008730,13720,13720,13720,13710,115
|
|
20241113,133300,843431460,13720,13710,13720,13710,36
|
|
20241113,133200,842937800,13720,13720,13720,13720,132
|
|
20241113,133100,841126760,13720,13710,13720,13650,448
|
|
20241113,133000,834985690,13710,13660,13710,13660,169
|
|
20241113,132900,832672160,13690,13660,13690,13660,60
|
|
20241113,132800,831851760,13710,13710,13710,13700,68
|
|
20241113,132700,830919580,13660,13660,13710,13660,369
|
|
20241113,132600,825866930,13660,13650,13660,13650,60
|
|
20241113,132500,825047630,13650,13650,13650,13640,133
|
|
20241113,132400,823233340,13640,13610,13640,13610,191
|
|
20241113,132300,820628850,13650,13640,13650,13610,113
|
|
20241113,132200,819087710,13630,13600,13630,13600,78
|
|
20241113,132100,818026070,13600,13660,13660,13600,83
|
|
20241113,132000,816894560,13660,13640,13660,13600,1714
|
|
20241113,131900,793578670,13660,13640,13670,13640,110
|
|
20241113,131800,792075940,13660,13610,13660,13610,138
|
|
20241113,131700,790196280,13610,13630,13630,13610,39
|
|
20241113,131600,789665370,13620,13620,13620,13610,169
|
|
20241113,131500,787364200,13620,13610,13630,13610,208
|
|
20241113,131400,784531880,13620,13620,13630,13620,21
|
|
20241113,131300,784245790,13620,13620,13630,13620,105
|
|
20241113,131200,782815180,13640,13640,13640,13620,34
|
|
20241113,131100,782351920,13620,13630,13630,13620,105
|
|
20241113,131000,780921530,13620,13630,13660,13620,108
|
|
20241113,130900,779449460,13630,13630,13640,13630,213
|
|
20241113,130800,776546050,13630,13640,13640,13630,71
|
|
20241113,130700,775578200,13640,13630,13640,13630,41
|
|
20241113,130600,775019220,13630,13650,13650,13630,212
|
|
20241113,130500,772125920,13640,13630,13650,13630,214
|
|
20241113,130400,769207150,13640,13670,13670,13640,43
|
|
20241113,130300,768620470,13640,13640,13640,13640,30
|
|
20241113,130200,768211270,13640,13690,13690,13640,32
|
|
20241113,130100,767774440,13690,13640,13690,13630,231
|
|
20241113,130000,764623990,13650,13640,13650,13630,59
|
|
20241113,125900,763819470,13650,13650,13660,13640,64
|
|
20241113,125800,762945830,13660,13640,13690,13640,125
|
|
20241113,125700,761238090,13630,13640,13650,13630,123
|
|
20241113,125600,759560550,13650,13650,13650,13640,51
|
|
20241113,125500,758864720,13650,13650,13650,13640,125
|
|
20241113,125400,757158810,13650,13640,13660,13640,67
|
|
20241113,125300,756244100,13640,13660,13660,13640,160
|
|
20241113,125200,754060280,13640,13650,13660,13640,156
|
|
20241113,125100,751931130,13650,13650,13660,13640,183
|
|
20241113,125000,749432920,13650,13660,13660,13650,50
|
|
20241113,124900,748750280,13630,13660,13660,13630,235
|
|
20241113,124800,745542750,13660,13660,13670,13660,84
|
|
20241113,124700,744395260,13660,13680,13680,13660,26
|
|
20241113,124600,744040080,13660,13660,13660,13640,34
|
|
20241113,124500,743576140,13660,13650,13660,13650,121
|
|
20241113,124400,741924320,13650,13690,13690,13650,32
|
|
20241113,124300,741487200,13680,13670,13700,13670,338
|
|
20241113,124200,736863970,13670,13660,13670,13660,173
|
|
20241113,124100,734500500,13670,13650,13670,13650,48
|
|
20241113,124000,733844840,13650,13640,13650,13640,135
|
|
20241113,123900,732003340,13650,13640,13650,13640,728
|
|
20241113,123800,722073220,13630,13640,13640,13630,199
|
|
20241113,123700,719360800,13640,13630,13640,13630,107
|
|
20241113,123600,717901890,13640,13650,13650,13640,25
|
|
20241113,123500,717560760,13630,13650,13650,13630,139
|
|
20241113,123400,715664200,13650,13650,13660,13650,172
|
|
20241113,123300,713315870,13660,13660,13660,13650,42
|
|
20241113,123200,712742400,13660,13660,13670,13660,85
|
|
20241113,123100,711581250,13660,13660,13660,13650,87
|
|
20241113,123000,710393330,13650,13660,13660,13650,136
|
|
20241113,122900,708536740,13660,13650,13660,13630,276
|
|
20241113,122800,704773820,13660,13670,13680,13660,129
|
|
20241113,122700,703011220,13670,13650,13670,13650,65
|
|
20241113,122600,702123170,13660,13680,13680,13650,200
|
|
20241113,122500,699391720,13650,13680,13680,13650,82
|
|
20241113,122400,698272080,13680,13680,13680,13680,55
|
|
20241113,122300,697519680,13680,13680,13700,13670,55
|
|
20241113,122200,696767330,13680,13660,13680,13650,284
|
|
20241113,122100,692887670,13660,13650,13660,13650,19
|
|
20241113,122000,692628140,13650,13670,13680,13650,123
|
|
20241113,121900,690947150,13650,13670,13670,13650,27
|
|
20241113,121800,690578560,13680,13690,13690,13650,60
|
|
20241113,121700,689758240,13690,13710,13710,13690,17
|
|
20241113,121600,689525260,13650,13650,13710,13650,304
|
|
20241113,121500,685367440,13650,13680,13680,13650,47
|
|
20241113,121400,684725680,13680,13670,13680,13640,246
|
|
20241113,121300,681365080,13680,13630,13680,13630,91
|
|
20241113,121200,680121970,13670,13670,13670,13660,44
|
|
20241113,121100,679520770,13690,13720,13720,13690,71
|
|
20241113,121000,678547970,13720,13710,13720,13700,79
|
|
20241113,120900,677464740,13710,13710,13710,13710,109
|
|
20241113,120800,675970350,13740,13710,13740,13700,140
|
|
20241113,120700,674051580,13720,13670,13750,13670,320
|
|
20241113,120600,669666140,13660,13670,13670,13640,114
|
|
20241113,120500,668108860,13670,13640,13670,13640,449
|
|
20241113,120400,661978800,13640,13640,13640,13610,85
|
|
20241113,120300,660820150,13630,13590,13630,13590,305
|
|
20241113,120200,656666400,13600,13590,13600,13590,551
|
|
20241113,120100,649172930,13580,13590,13600,13580,269
|
|
20241113,120000,645517590,13560,13610,13610,13550,526
|
|
20241113,115900,638384890,13610,13590,13630,13570,472
|
|
20241113,115800,631965240,13590,13600,13610,13590,294
|
|
20241113,115700,627966830,13600,13590,13600,13560,189
|
|
20241113,115600,625398820,13590,13580,13590,13560,78
|
|
20241113,115500,624339950,13580,13550,13580,13550,249
|
|
20241113,115400,620960220,13580,13540,13580,13540,98
|
|
20241113,115300,619631890,13560,13550,13560,13550,136
|
|
20241113,115200,617789010,13550,13550,13550,13550,26
|
|
20241113,115100,617436710,13540,13550,13550,13530,245
|
|
20241113,115000,614119650,13530,13550,13550,13530,79
|
|
20241113,114900,613050170,13560,13550,13560,13550,35
|
|
20241113,114800,612575870,13550,13540,13550,13530,49
|
|
20241113,114700,611912160,13530,13550,13550,13530,117
|
|
20241113,114600,610327310,13550,13540,13550,13530,148
|
|
20241113,114500,608323480,13540,13550,13550,13540,124
|
|
20241113,114400,606644350,13560,13540,13560,13540,42
|
|
20241113,114300,606075330,13550,13540,13550,13540,175
|
|
20241113,114200,603704920,13540,13580,13580,13540,29
|
|
20241113,114100,603312100,13590,13600,13600,13530,37
|
|
20241113,114000,602810720,13530,13560,13560,13530,136
|
|
20241113,113900,600967310,13540,13530,13540,13530,260
|
|
20241113,113800,597449210,13520,13520,13540,13520,63
|
|
20241113,113700,596597050,13520,13540,13540,13520,66
|
|
20241113,113600,595703990,13540,13540,13550,13540,66
|
|
20241113,113500,594810290,13540,13550,13550,13530,123
|
|
20241113,113400,593143930,13550,13550,13550,13550,0
|
|
20241113,113300,593143930,13550,13550,13560,13550,409
|
|
20241113,113200,587601910,13550,13570,13570,13550,1121
|
|
20241113,113100,572401400,13570,13590,13590,13560,1202
|
|
20241113,113000,556078770,13590,13580,13590,13580,57
|
|
20241113,112900,555304690,13590,13580,13590,13580,111
|
|
20241113,112800,553797260,13580,13590,13600,13580,230
|
|
20241113,112700,550671700,13590,13590,13590,13590,145
|
|
20241113,112600,548701150,13590,13590,13590,13580,49
|
|
20241113,112500,548035530,13600,13600,13600,13600,1712
|
|
20241113,112400,524752330,13610,13600,13610,13600,20
|
|
20241113,112300,524480140,13600,13600,13610,13600,174
|
|
20241113,112200,522113570,13610,13610,13610,13600,51
|
|
20241113,112100,521419890,13600,13610,13610,13600,163
|
|
20241113,112000,519202180,13610,13610,13610,13600,58
|
|
20241113,111900,518413140,13610,13610,13620,13610,135
|
|
20241113,111800,516575730,13610,13620,13630,13610,103
|
|
20241113,111700,515173770,13620,13620,13620,13620,74
|
|
20241113,111600,514165890,13620,13610,13620,13610,123
|
|
20241113,111500,512490880,13620,13630,13630,13620,37
|
|
20241113,111400,511986880,13610,13610,13630,13610,190
|
|
20241113,111300,509399390,13620,13610,13620,13580,87
|
|
20241113,111200,508216690,13610,13590,13610,13590,209
|
|
20241113,111100,505374570,13590,13590,13590,13590,25
|
|
20241113,111000,505034820,13600,13580,13600,13580,113
|
|
20241113,110900,503498130,13590,13590,13590,13590,24
|
|
20241113,110800,503171970,13590,13610,13610,13580,146
|
|
20241113,110700,501188630,13610,13580,13610,13580,74
|
|
20241113,110600,500182540,13610,13570,13610,13570,172
|
|
20241113,110500,497844020,13590,13610,13610,13590,63
|
|
20241113,110400,496987400,13610,13590,13610,13570,263
|
|
20241113,110300,493415720,13580,13580,13580,13580,122
|
|
20241113,110200,491758960,13590,13580,13610,13580,55
|
|
20241113,110100,491011500,13590,13630,13630,13590,59
|
|
20241113,110000,490208840,13630,13640,13640,13630,108
|
|
20241113,105900,488736650,13630,13580,13630,13580,375
|
|
20241113,105800,483636410,13580,13580,13580,13570,50
|
|
20241113,105700,482957660,13570,13580,13580,13570,152
|
|
20241113,105600,480894630,13580,13570,13580,13570,251
|
|
20241113,105500,477487460,13580,13580,13580,13580,12
|
|
20241113,105400,477324500,13580,13570,13580,13560,224
|
|
20241113,105300,474284940,13570,13580,13580,13570,18
|
|
20241113,105200,474040560,13580,13560,13590,13560,102
|
|
20241113,105100,472655820,13580,13580,13580,13580,31
|
|
20241113,105000,472234840,13590,13590,13590,13590,116
|
|
20241113,104900,470658400,13600,13560,13600,13560,180
|
|
20241113,104800,468213710,13560,13550,13570,13540,183
|
|
20241113,104700,465733830,13550,13510,13550,13510,271
|
|
20241113,104600,462064340,13530,13510,13530,13510,132
|
|
20241113,104500,460280590,13510,13520,13520,13510,26
|
|
20241113,104400,459929320,13510,13510,13560,13510,135
|
|
20241113,104300,458104520,13570,13530,13570,13530,37
|
|
20241113,104200,457603430,13570,13580,13580,13570,171
|
|
20241113,104100,455281300,13580,13530,13630,13530,344
|
|
20241113,104000,450616640,13510,13520,13530,13510,445
|
|
20241113,103900,444598370,13510,13520,13520,13500,68
|
|
20241113,103800,443679790,13510,13510,13510,13500,154
|
|
20241113,103700,441599880,13510,13510,13510,13510,5
|
|
20241113,103600,441532330,13510,13510,13530,13510,78
|
|
20241113,103500,440478410,13500,13500,13500,13500,146
|
|
20241113,103400,438507410,13500,13490,13500,13490,122
|
|
20241113,103300,436860700,13490,13490,13510,13490,571
|
|
20241113,103200,429156300,13500,13500,13500,13490,466
|
|
20241113,103100,422866050,13500,13510,13510,13490,805
|
|
20241113,103000,411994480,13520,13510,13520,13510,468
|
|
20241113,102900,405670410,13520,13510,13520,13510,1252
|
|
20241113,102800,388755190,13520,13510,13530,13510,205
|
|
20241113,102700,385985450,13510,13550,13550,13500,4647
|
|
20241113,102600,323087820,13550,13560,13560,13550,770
|
|
20241113,102500,312654150,13570,13550,13570,13550,444
|
|
20241113,102400,306635440,13550,13560,13560,13550,32
|
|
20241113,102300,306201820,13550,13610,13610,13550,1486
|
|
20241113,102200,286000480,13610,13610,13610,13610,155
|
|
20241113,102100,283890930,13610,13620,13620,13610,1222
|
|
20241113,102000,267257690,13630,13620,13630,13620,32
|
|
20241113,101900,266821780,13620,13610,13630,13610,89
|
|
20241113,101800,265609300,13630,13610,13630,13610,22
|
|
20241113,101700,265309640,13610,13610,13620,13610,237
|
|
20241113,101600,262084060,13610,13610,13610,13610,25
|
|
20241113,101500,261743810,13610,13620,13630,13610,156
|
|
20241113,101400,259619170,13610,13620,13620,13610,343
|
|
20241113,101300,254950810,13620,13620,13620,13610,189
|
|
20241113,101200,252378460,13620,13610,13620,13610,58
|
|
20241113,101100,251588820,13610,13620,13620,13610,128
|
|
20241113,101000,249845710,13620,13620,13620,13610,200
|
|
20241113,100900,247122850,13660,13620,13660,13620,139
|
|
20241113,100800,245225460,13620,13620,13620,13620,5
|
|
20241113,100700,245157360,13610,13620,13620,13610,256
|
|
20241113,100600,241672990,13620,13620,13620,13620,303
|
|
20241113,100500,237546130,13620,13660,13660,13620,896
|
|
20241113,100400,225333100,13640,13630,13640,13630,49
|
|
20241113,100300,224665040,13640,13650,13660,13640,124
|
|
20241113,100200,222972550,13630,13650,13650,13630,66
|
|
20241113,100100,222072150,13650,13630,13650,13630,331
|
|
20241113,100000,217559110,13660,13640,13660,13640,399
|
|
20241113,095900,212116490,13660,13700,13700,13660,832
|
|
20241113,095800,200719600,13700,13700,13700,13700,29
|
|
20241113,095700,200322300,13700,13750,13750,13700,168
|
|
20241113,095600,198019400,13700,13730,13730,13700,125
|
|
20241113,095500,196303900,13770,13660,13770,13650,1555
|
|
20241113,095400,175008280,13670,13670,13670,13670,9
|
|
20241113,095300,174885250,13620,13680,13680,13620,26
|
|
20241113,095200,174531070,13680,13620,13690,13610,77
|
|
20241113,095100,173482040,13620,13620,13620,13620,34
|
|
20241113,095000,173018960,13650,13650,13660,13640,210
|
|
20241113,094900,170153380,13660,13660,13660,13660,59
|
|
20241113,094800,169347440,13650,13660,13690,13650,242
|
|
20241113,094700,166041800,13700,13700,13700,13690,651
|
|
20241113,094600,157123730,13700,13700,13700,13700,565
|
|
20241113,094500,149383230,13700,13700,13700,13700,11
|
|
20241113,094400,149232530,13700,13710,13720,13700,148
|
|
20241113,094300,147203200,13710,13720,13720,13710,76
|
|
20241113,094200,146160980,13760,13760,13760,13760,0
|
|
20241113,094100,146160980,13760,13760,13760,13760,4
|
|
20241113,094000,146105940,13760,13760,13760,13760,10
|
|
20241113,093900,145968340,13780,13700,13780,13700,13
|
|
20241113,093800,145790000,13700,13700,13700,13700,5
|
|
20241113,093700,145721500,13700,13700,13700,13700,40
|
|
20241113,093600,145173500,13690,13670,13690,13670,74
|
|
20241113,093500,144161220,13680,13650,13680,13650,376
|
|
20241113,093400,139024590,13660,13660,13660,13660,0
|
|
20241113,093300,139024590,13660,13640,13660,13580,320
|
|
20241113,093200,134662100,13660,13660,13660,13660,0
|
|
20241113,093100,134662100,13660,13610,13660,13610,666
|
|
20241113,093000,125590570,13610,13600,13620,13600,274
|
|
20241113,092900,121862250,13590,13580,13590,13560,166
|
|
20241113,092800,119608520,13590,13600,13600,13590,104
|
|
20241113,092700,118194740,13590,13600,13600,13590,31
|
|
20241113,092600,117773340,13600,13600,13600,13600,10
|
|
20241113,092500,117637340,13600,13640,13640,13600,1161
|
|
20241113,092400,101837690,13640,13640,13640,13640,73
|
|
20241113,092300,100841970,13630,13620,13640,13620,76
|
|
20241113,092200,99806000,13620,13620,13620,13620,136
|
|
20241113,092100,97953680,13610,13630,13630,13610,325
|
|
20241113,092000,93527980,13630,13630,13630,13630,92
|
|
20241113,091900,92274020,13620,13650,13650,13620,847
|
|
20241113,091800,80715180,13650,13670,13670,13650,157
|
|
20241113,091700,78570590,13660,13660,13660,13660,0
|
|
20241113,091600,78570590,13660,13670,13670,13660,192
|
|
20241113,091500,75946750,13670,13680,13680,13670,43
|
|
20241113,091400,75358640,13680,13690,13700,13670,51
|
|
20241113,091300,74661030,13700,13700,13700,13700,0
|
|
20241113,091200,74661030,13700,13700,13700,13700,0
|
|
20241113,091100,74661030,13700,13700,13700,13660,195
|
|
20241113,091000,71993730,13680,13700,13700,13680,23
|
|
20241113,090900,71678690,13680,13720,13720,13680,2424
|
|
20241113,090800,38479030,13730,13740,13740,13730,225
|
|
20241113,090700,35389140,13740,13760,13760,13740,212
|
|
20241113,090600,32472500,13760,13770,13820,13740,62
|
|
20241113,090500,31618540,13840,13810,13840,13720,141
|
|
20241113,090400,29674760,13790,13780,13810,13750,226
|
|
20241113,090300,26557810,13720,13810,13810,13720,82
|
|
20241113,090200,25428100,13700,13700,13810,13700,179
|
|
20241113,090100,22969210,13790,13650,13810,13640,60
|
|
20241113,090000,22149050,13670,13530,13900,13530,1636
|