672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,200900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,200800,1075410530,13940,13940,13940,13940,0
|
|
20241115,200700,1075410530,13940,13940,13940,13940,0
|
|
20241115,200600,1075410530,13940,13940,13940,13940,0
|
|
20241115,200500,1075410530,13940,13940,13940,13940,0
|
|
20241115,200400,1075410530,13940,13940,13940,13940,0
|
|
20241115,200300,1075410530,13940,13940,13940,13940,0
|
|
20241115,200200,1075410530,13940,13940,13940,13940,0
|
|
20241115,200100,1075410530,13940,13940,13940,13940,0
|
|
20241115,200000,1075410530,13940,13940,13940,13940,0
|
|
20241115,195900,1075410530,13940,13940,13940,13940,0
|
|
20241115,195800,1075410530,13940,13940,13940,13940,0
|
|
20241115,195700,1075410530,13940,13940,13940,13940,0
|
|
20241115,195600,1075410530,13940,13940,13940,13940,0
|
|
20241115,195500,1075410530,13940,13940,13940,13940,0
|
|
20241115,195400,1075410530,13940,13940,13940,13940,0
|
|
20241115,195300,1075410530,13940,13940,13940,13940,0
|
|
20241115,195200,1075410530,13940,13940,13940,13940,0
|
|
20241115,195100,1075410530,13940,13940,13940,13940,0
|
|
20241115,195000,1075410530,13940,13940,13940,13940,0
|
|
20241115,194900,1075410530,13940,13940,13940,13940,0
|
|
20241115,194800,1075410530,13940,13940,13940,13940,0
|
|
20241115,194700,1075410530,13940,13940,13940,13940,0
|
|
20241115,194600,1075410530,13940,13940,13940,13940,0
|
|
20241115,194500,1075410530,13940,13940,13940,13940,0
|
|
20241115,194400,1075410530,13940,13940,13940,13940,0
|
|
20241115,194300,1075410530,13940,13940,13940,13940,0
|
|
20241115,194200,1075410530,13940,13940,13940,13940,0
|
|
20241115,194100,1075410530,13940,13940,13940,13940,0
|
|
20241115,194000,1075410530,13940,13940,13940,13940,0
|
|
20241115,193900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,193800,1075410530,13940,13940,13940,13940,0
|
|
20241115,193700,1075410530,13940,13940,13940,13940,0
|
|
20241115,193600,1075410530,13940,13940,13940,13940,0
|
|
20241115,193500,1075410530,13940,13940,13940,13940,0
|
|
20241115,193400,1075410530,13940,13940,13940,13940,0
|
|
20241115,193300,1075410530,13940,13940,13940,13940,0
|
|
20241115,193200,1075410530,13940,13940,13940,13940,0
|
|
20241115,193100,1075410530,13940,13940,13940,13940,0
|
|
20241115,193000,1075410530,13940,13940,13940,13940,0
|
|
20241115,192900,1075410530,13940,13940,13940,13940,0
|
|
20241115,192800,1075410530,13940,13940,13940,13940,0
|
|
20241115,192700,1075410530,13940,13940,13940,13940,0
|
|
20241115,192600,1075410530,13940,13940,13940,13940,0
|
|
20241115,192500,1075410530,13940,13940,13940,13940,0
|
|
20241115,192400,1075410530,13940,13940,13940,13940,0
|
|
20241115,192300,1075410530,13940,13940,13940,13940,0
|
|
20241115,192200,1075410530,13940,13940,13940,13940,0
|
|
20241115,192100,1075410530,13940,13940,13940,13940,0
|
|
20241115,192000,1075410530,13940,13940,13940,13940,0
|
|
20241115,191900,1075410530,13940,13940,13940,13940,0
|
|
20241115,191800,1075410530,13940,13940,13940,13940,0
|
|
20241115,191700,1075410530,13940,13940,13940,13940,0
|
|
20241115,191600,1075410530,13940,13940,13940,13940,0
|
|
20241115,191500,1075410530,13940,13940,13940,13940,0
|
|
20241115,191400,1075410530,13940,13940,13940,13940,0
|
|
20241115,191300,1075410530,13940,13940,13940,13940,0
|
|
20241115,191200,1075410530,13940,13940,13940,13940,0
|
|
20241115,191100,1075410530,13940,13940,13940,13940,0
|
|
20241115,191000,1075410530,13940,13940,13940,13940,0
|
|
20241115,190900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,190800,1075410530,13940,13940,13940,13940,0
|
|
20241115,190700,1075410530,13940,13940,13940,13940,0
|
|
20241115,190600,1075410530,13940,13940,13940,13940,0
|
|
20241115,190500,1075410530,13940,13940,13940,13940,0
|
|
20241115,190400,1075410530,13940,13940,13940,13940,0
|
|
20241115,190300,1075410530,13940,13940,13940,13940,0
|
|
20241115,190200,1075410530,13940,13940,13940,13940,0
|
|
20241115,190100,1075410530,13940,13940,13940,13940,0
|
|
20241115,190000,1075410530,13940,13940,13940,13940,0
|
|
20241115,185900,1075410530,13940,13940,13940,13940,0
|
|
20241115,185800,1075410530,13940,13940,13940,13940,0
|
|
20241115,185700,1075410530,13940,13940,13940,13940,0
|
|
20241115,185600,1075410530,13940,13940,13940,13940,0
|
|
20241115,185500,1075410530,13940,13940,13940,13940,0
|
|
20241115,185400,1075410530,13940,13940,13940,13940,0
|
|
20241115,185300,1075410530,13940,13940,13940,13940,0
|
|
20241115,185200,1075410530,13940,13940,13940,13940,0
|
|
20241115,185100,1075410530,13940,13940,13940,13940,0
|
|
20241115,185000,1075410530,13940,13940,13940,13940,0
|
|
20241115,184900,1075410530,13940,13940,13940,13940,0
|
|
20241115,184800,1075410530,13940,13940,13940,13940,0
|
|
20241115,184700,1075410530,13940,13940,13940,13940,0
|
|
20241115,184600,1075410530,13940,13940,13940,13940,0
|
|
20241115,184500,1075410530,13940,13940,13940,13940,0
|
|
20241115,184400,1075410530,13940,13940,13940,13940,0
|
|
20241115,184300,1075410530,13940,13940,13940,13940,0
|
|
20241115,184200,1075410530,13940,13940,13940,13940,0
|
|
20241115,184100,1075410530,13940,13940,13940,13940,0
|
|
20241115,184000,1075410530,13940,13940,13940,13940,0
|
|
20241115,183900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,183800,1075410530,13940,13940,13940,13940,0
|
|
20241115,183700,1075410530,13940,13940,13940,13940,0
|
|
20241115,183600,1075410530,13940,13940,13940,13940,0
|
|
20241115,183500,1075410530,13940,13940,13940,13940,0
|
|
20241115,183400,1075410530,13940,13940,13940,13940,0
|
|
20241115,183300,1075410530,13940,13940,13940,13940,0
|
|
20241115,183200,1075410530,13940,13940,13940,13940,0
|
|
20241115,183100,1075410530,13940,13940,13940,13940,0
|
|
20241115,183000,1075410530,13940,13940,13940,13940,0
|
|
20241115,182900,1075410530,13940,13940,13940,13940,0
|
|
20241115,182800,1075410530,13940,13940,13940,13940,0
|
|
20241115,182700,1075410530,13940,13940,13940,13940,0
|
|
20241115,182600,1075410530,13940,13940,13940,13940,0
|
|
20241115,182500,1075410530,13940,13940,13940,13940,0
|
|
20241115,182400,1075410530,13940,13940,13940,13940,0
|
|
20241115,182300,1075410530,13940,13940,13940,13940,0
|
|
20241115,182200,1075410530,13940,13940,13940,13940,0
|
|
20241115,182100,1075410530,13940,13940,13940,13940,0
|
|
20241115,182000,1075410530,13940,13940,13940,13940,0
|
|
20241115,181900,1075410530,13940,13940,13940,13940,0
|
|
20241115,181800,1075410530,13940,13940,13940,13940,0
|
|
20241115,181700,1075410530,13940,13940,13940,13940,0
|
|
20241115,181600,1075410530,13940,13940,13940,13940,0
|
|
20241115,181500,1075410530,13940,13940,13940,13940,0
|
|
20241115,181400,1075410530,13940,13940,13940,13940,0
|
|
20241115,181300,1075410530,13940,13940,13940,13940,0
|
|
20241115,181200,1075410530,13940,13940,13940,13940,0
|
|
20241115,181100,1075410530,13940,13940,13940,13940,0
|
|
20241115,181000,1075410530,13940,13940,13940,13940,0
|
|
20241115,180900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,180800,1075410530,13940,13940,13940,13940,0
|
|
20241115,180700,1075410530,13940,13940,13940,13940,0
|
|
20241115,180600,1075410530,13940,13940,13940,13940,0
|
|
20241115,180500,1075410530,13940,13940,13940,13940,0
|
|
20241115,180400,1075410530,13940,13940,13940,13940,0
|
|
20241115,180300,1075410530,13940,13940,13940,13940,0
|
|
20241115,180200,1075410530,13940,13940,13940,13940,0
|
|
20241115,180100,1075410530,13940,13940,13940,13940,0
|
|
20241115,180000,1075410530,13940,13940,13940,13940,0
|
|
20241115,175900,1075410530,13940,13940,13940,13940,0
|
|
20241115,175800,1075410530,13940,13940,13940,13940,0
|
|
20241115,175700,1075410530,13940,13940,13940,13940,0
|
|
20241115,175600,1075410530,13940,13940,13940,13940,0
|
|
20241115,175500,1075410530,13940,13940,13940,13940,0
|
|
20241115,175400,1075410530,13940,13940,13940,13940,0
|
|
20241115,175300,1075410530,13940,13940,13940,13940,0
|
|
20241115,175200,1075410530,13940,13940,13940,13940,0
|
|
20241115,175100,1075410530,13940,13940,13940,13940,0
|
|
20241115,175000,1075410530,13940,13940,13940,13940,0
|
|
20241115,174900,1075410530,13940,13940,13940,13940,0
|
|
20241115,174800,1075410530,13940,13940,13940,13940,0
|
|
20241115,174700,1075410530,13940,13940,13940,13940,0
|
|
20241115,174600,1075410530,13940,13940,13940,13940,0
|
|
20241115,174500,1075410530,13940,13940,13940,13940,0
|
|
20241115,174400,1075410530,13940,13940,13940,13940,0
|
|
20241115,174300,1075410530,13940,13940,13940,13940,0
|
|
20241115,174200,1075410530,13940,13940,13940,13940,0
|
|
20241115,174100,1075410530,13940,13940,13940,13940,0
|
|
20241115,174000,1075410530,13940,13940,13940,13940,0
|
|
20241115,173900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,173800,1075410530,13940,13940,13940,13940,0
|
|
20241115,173700,1075410530,13940,13940,13940,13940,0
|
|
20241115,173600,1075410530,13940,13940,13940,13940,0
|
|
20241115,173500,1075410530,13940,13940,13940,13940,0
|
|
20241115,173400,1075410530,13940,13940,13940,13940,0
|
|
20241115,173300,1075410530,13940,13940,13940,13940,0
|
|
20241115,173200,1075410530,13940,13940,13940,13940,0
|
|
20241115,173100,1075410530,13940,13940,13940,13940,0
|
|
20241115,173000,1075410530,13940,13940,13940,13940,0
|
|
20241115,172900,1075410530,13940,13940,13940,13940,0
|
|
20241115,172800,1075410530,13940,13940,13940,13940,0
|
|
20241115,172700,1075410530,13940,13940,13940,13940,0
|
|
20241115,172600,1075410530,13940,13940,13940,13940,0
|
|
20241115,172500,1075410530,13940,13940,13940,13940,0
|
|
20241115,172400,1075410530,13940,13940,13940,13940,0
|
|
20241115,172300,1075410530,13940,13940,13940,13940,0
|
|
20241115,172200,1075410530,13940,13940,13940,13940,0
|
|
20241115,172100,1075410530,13940,13940,13940,13940,0
|
|
20241115,172000,1075410530,13940,13940,13940,13940,0
|
|
20241115,171900,1075410530,13940,13940,13940,13940,0
|
|
20241115,171800,1075410530,13940,13940,13940,13940,0
|
|
20241115,171700,1075410530,13940,13940,13940,13940,0
|
|
20241115,171600,1075410530,13940,13940,13940,13940,0
|
|
20241115,171500,1075410530,13940,13940,13940,13940,0
|
|
20241115,171400,1075410530,13940,13940,13940,13940,0
|
|
20241115,171300,1075410530,13940,13940,13940,13940,0
|
|
20241115,171200,1075410530,13940,13940,13940,13940,0
|
|
20241115,171100,1075410530,13940,13940,13940,13940,0
|
|
20241115,171000,1075410530,13940,13940,13940,13940,0
|
|
20241115,170900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,170800,1075410530,13940,13940,13940,13940,0
|
|
20241115,170700,1075410530,13940,13940,13940,13940,0
|
|
20241115,170600,1075410530,13940,13940,13940,13940,0
|
|
20241115,170500,1075410530,13940,13940,13940,13940,0
|
|
20241115,170400,1075410530,13940,13940,13940,13940,0
|
|
20241115,170300,1075410530,13940,13940,13940,13940,0
|
|
20241115,170200,1075410530,13940,13940,13940,13940,0
|
|
20241115,170100,1075410530,13940,13940,13940,13940,0
|
|
20241115,170000,1075410530,13940,13940,13940,13940,0
|
|
20241115,165900,1075410530,13940,13940,13940,13940,0
|
|
20241115,165800,1075410530,13940,13940,13940,13940,0
|
|
20241115,165700,1075410530,13940,13940,13940,13940,0
|
|
20241115,165600,1075410530,13940,13940,13940,13940,0
|
|
20241115,165500,1075410530,13940,13940,13940,13940,0
|
|
20241115,165400,1075410530,13940,13940,13940,13940,0
|
|
20241115,165300,1075410530,13940,13940,13940,13940,0
|
|
20241115,165200,1075410530,13940,13940,13940,13940,0
|
|
20241115,165100,1075410530,13940,13940,13940,13940,0
|
|
20241115,165000,1075410530,13940,13940,13940,13940,0
|
|
20241115,164900,1075410530,13940,13940,13940,13940,0
|
|
20241115,164800,1075410530,13940,13940,13940,13940,0
|
|
20241115,164700,1075410530,13940,13940,13940,13940,0
|
|
20241115,164600,1075410530,13940,13940,13940,13940,0
|
|
20241115,164500,1075410530,13940,13940,13940,13940,0
|
|
20241115,164400,1075410530,13940,13940,13940,13940,0
|
|
20241115,164300,1075410530,13940,13940,13940,13940,0
|
|
20241115,164200,1075410530,13940,13940,13940,13940,0
|
|
20241115,164100,1075410530,13940,13940,13940,13940,0
|
|
20241115,164000,1075410530,13940,13940,13940,13940,0
|
|
20241115,163900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,163800,1075410530,13940,13940,13940,13940,0
|
|
20241115,163700,1075410530,13940,13940,13940,13940,0
|
|
20241115,163600,1075410530,13940,13940,13940,13940,0
|
|
20241115,163500,1075410530,13940,13940,13940,13940,0
|
|
20241115,163400,1075410530,13940,13940,13940,13940,0
|
|
20241115,163300,1075410530,13940,13940,13940,13940,0
|
|
20241115,163200,1075410530,13940,13940,13940,13940,0
|
|
20241115,163100,1075410530,13940,13940,13940,13940,0
|
|
20241115,163000,1075410530,13940,13940,13940,13940,0
|
|
20241115,162900,1075410530,13940,13940,13940,13940,0
|
|
20241115,162800,1075410530,13940,13940,13940,13940,0
|
|
20241115,162700,1075410530,13940,13940,13940,13940,0
|
|
20241115,162600,1075410530,13940,13940,13940,13940,0
|
|
20241115,162500,1075410530,13940,13940,13940,13940,0
|
|
20241115,162400,1075410530,13940,13940,13940,13940,0
|
|
20241115,162300,1075410530,13940,13940,13940,13940,0
|
|
20241115,162200,1075410530,13940,13940,13940,13940,0
|
|
20241115,162100,1075410530,13940,13940,13940,13940,0
|
|
20241115,162000,1075410530,13940,13940,13940,13940,0
|
|
20241115,161900,1075410530,13940,13940,13940,13940,0
|
|
20241115,161800,1075410530,13940,13940,13940,13940,0
|
|
20241115,161700,1075410530,13940,13940,13940,13940,0
|
|
20241115,161600,1075410530,13940,13940,13940,13940,0
|
|
20241115,161500,1075410530,13940,13940,13940,13940,0
|
|
20241115,161400,1075410530,13940,13940,13940,13940,0
|
|
20241115,161300,1075410530,13940,13940,13940,13940,0
|
|
20241115,161200,1075410530,13940,13940,13940,13940,0
|
|
20241115,161100,1075410530,13940,13940,13940,13940,0
|
|
20241115,161000,1075410530,13940,13940,13940,13940,0
|
|
20241115,160900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,160800,1075410530,13940,13940,13940,13940,0
|
|
20241115,160700,1075410530,13940,13940,13940,13940,0
|
|
20241115,160600,1075410530,13940,13940,13940,13940,0
|
|
20241115,160500,1075410530,13940,13940,13940,13940,0
|
|
20241115,160400,1075410530,13940,13940,13940,13940,0
|
|
20241115,160300,1075410530,13940,13940,13940,13940,0
|
|
20241115,160200,1075410530,13940,13940,13940,13940,0
|
|
20241115,160100,1075410530,13940,13940,13940,13940,0
|
|
20241115,160000,1075410530,13940,13940,13940,13940,0
|
|
20241115,155900,1075410530,13940,13940,13940,13940,0
|
|
20241115,155800,1075410530,13940,13940,13940,13940,0
|
|
20241115,155700,1075410530,13940,13940,13940,13940,0
|
|
20241115,155600,1075410530,13940,13940,13940,13940,0
|
|
20241115,155500,1075410530,13940,13940,13940,13940,0
|
|
20241115,155400,1075410530,13940,13940,13940,13940,0
|
|
20241115,155300,1075410530,13940,13940,13940,13940,0
|
|
20241115,155200,1075410530,13940,13940,13940,13940,0
|
|
20241115,155100,1075410530,13940,13940,13940,13940,0
|
|
20241115,155000,1075410530,13940,13940,13940,13940,0
|
|
20241115,154900,1075410530,13940,13940,13940,13940,0
|
|
20241115,154800,1075410530,13940,13940,13940,13940,0
|
|
20241115,154700,1075410530,13940,13940,13940,13940,0
|
|
20241115,154600,1075410530,13940,13940,13940,13940,0
|
|
20241115,154500,1075410530,13940,13940,13940,13940,0
|
|
20241115,154400,1075410530,13940,13940,13940,13940,0
|
|
20241115,154300,1075410530,13940,13940,13940,13940,0
|
|
20241115,154200,1075410530,13940,13940,13940,13940,0
|
|
20241115,154100,1075410530,13940,13940,13940,13940,0
|
|
20241115,154000,1075410530,13940,13940,13940,13940,0
|
|
20241115,153900,1075410530,13940,13940,13940,13940,1231
|
|
20241115,153800,1075410530,13940,13940,13940,13940,0
|
|
20241115,153700,1075410530,13940,13940,13940,13940,0
|
|
20241115,153600,1075410530,13940,13940,13940,13940,0
|
|
20241115,153500,1075410530,13940,13940,13940,13940,0
|
|
20241115,153400,1075410530,13940,13940,13940,13940,0
|
|
20241115,153300,1075410530,13940,13940,13940,13940,0
|
|
20241115,153200,1075410530,13940,13940,13940,13940,0
|
|
20241115,153100,1075410530,13940,13940,13940,13940,0
|
|
20241115,153000,1075410530,13940,13940,13940,13940,1231
|
|
20241115,152900,1058250390,13940,13940,13940,13940,0
|
|
20241115,152800,1058250390,13940,13940,13940,13940,0
|
|
20241115,152700,1058250390,13940,13940,13940,13940,0
|
|
20241115,152600,1058250390,13940,13940,13940,13940,0
|
|
20241115,152500,1058250390,13940,13940,13940,13940,0
|
|
20241115,152400,1058250390,13940,13940,13940,13940,0
|
|
20241115,152300,1058250390,13940,13940,13940,13940,0
|
|
20241115,152200,1058250390,13940,13940,13940,13940,0
|
|
20241115,152100,1058250390,13940,13940,13940,13940,0
|
|
20241115,152000,1058250390,13940,13940,13940,13940,0
|
|
20241115,151900,1058250390,13940,13940,13990,13940,167
|
|
20241115,151800,1055917610,13980,13940,13980,13940,98
|
|
20241115,151700,1054548680,13940,13960,13980,13940,603
|
|
20241115,151600,1046134890,13960,13980,13990,13960,141
|
|
20241115,151500,1044163780,13980,13980,13990,13970,167
|
|
20241115,151400,1041828890,13970,13990,13990,13970,84
|
|
20241115,151300,1040654860,13990,14000,14000,13980,77
|
|
20241115,151200,1039577540,14000,13990,14000,13990,131
|
|
20241115,151100,1037743660,13980,14000,14010,13980,412
|
|
20241115,151000,1031974700,14000,13990,14000,13970,100
|
|
20241115,150900,1030575460,13990,14000,14010,13990,30
|
|
20241115,150800,1030155500,14000,13990,14000,13970,399
|
|
20241115,150700,1024574380,13970,13990,13990,13960,225
|
|
20241115,150600,1021429430,13990,14010,14010,13990,44
|
|
20241115,150500,1020813390,14010,13990,14010,13980,477
|
|
20241115,150400,1014137960,13990,13980,13990,13970,32
|
|
20241115,150300,1013690370,13990,13980,13990,13960,30
|
|
20241115,150200,1013270960,13990,14000,14000,13970,40
|
|
20241115,150100,1012711320,13990,13950,14000,13950,101
|
|
20241115,150000,1011298360,14000,13980,14000,13950,112
|
|
20241115,145900,1009731260,13930,14000,14000,13930,114
|
|
20241115,145800,1008140500,13930,13980,14000,13930,124
|
|
20241115,145700,1006409600,13940,14000,14000,13940,102
|
|
20241115,145600,1004985510,14010,13940,14010,13940,111
|
|
20241115,145500,1003435120,14000,14000,14000,13940,105
|
|
20241115,145400,1001965780,13940,13990,14010,13940,250
|
|
20241115,145300,998470450,13990,13930,14000,13930,100
|
|
20241115,145200,997074910,14000,13980,14000,13940,404
|
|
20241115,145100,991433510,13980,13940,13990,13940,174
|
|
20241115,145000,989005170,13990,13940,13990,13940,112
|
|
20241115,144900,987442850,13940,13940,13990,13940,65
|
|
20241115,144800,986536500,14000,13990,14000,13940,255
|
|
20241115,144700,982973260,13940,13940,14000,13940,104
|
|
20241115,144600,981522100,14000,14000,14000,13970,384
|
|
20241115,144500,976148320,14000,14010,14010,13980,130
|
|
20241115,144400,974329630,14010,14010,14010,13970,147
|
|
20241115,144300,972273780,14010,14030,14030,14010,115
|
|
20241115,144200,970662430,14010,14040,14050,14010,131
|
|
20241115,144100,968825130,14040,14020,14040,14020,147
|
|
20241115,144000,966764090,14060,14080,14080,14020,128
|
|
20241115,143900,964968200,14020,14080,14090,14020,28
|
|
20241115,143800,964574290,14020,14090,14090,14020,83
|
|
20241115,143700,963409580,14090,14030,14090,14020,145
|
|
20241115,143600,961374200,14090,14020,14100,14020,104
|
|
20241115,143500,959914270,14020,14080,14080,14020,661
|
|
20241115,143400,950633350,14070,14100,14110,14070,588
|
|
20241115,143300,942352460,14100,14100,14100,14090,58
|
|
20241115,143200,941534960,14100,14110,14110,14100,275
|
|
20241115,143100,937657310,14110,14110,14110,14100,251
|
|
20241115,143000,934116780,14120,14120,14120,14110,115
|
|
20241115,142900,932493720,14120,14100,14120,14100,588
|
|
20241115,142800,924197610,14100,14100,14110,14100,29
|
|
20241115,142700,923788520,14100,14100,14110,14100,138
|
|
20241115,142600,921842610,14110,14100,14110,14100,202
|
|
20241115,142500,918994170,14100,14120,14130,14100,79
|
|
20241115,142400,917879190,14120,14110,14120,14100,253
|
|
20241115,142300,914309120,14110,14100,14110,14100,879
|
|
20241115,142200,901906950,14100,14100,14110,14100,162
|
|
20241115,142100,899622340,14110,14080,14110,14080,262
|
|
20241115,142000,895929540,14090,14070,14090,14070,155
|
|
20241115,141900,893746350,14060,14040,14060,14040,314
|
|
20241115,141800,889335600,14030,13970,14030,13970,764
|
|
20241115,141700,878639100,13970,13970,13980,13970,140
|
|
20241115,141600,876682900,13970,13960,13970,13950,131
|
|
20241115,141500,874854290,13960,13960,13970,13950,145
|
|
20241115,141400,872830720,13970,13960,13970,13950,109
|
|
20241115,141300,871309430,13960,13930,13960,13930,209
|
|
20241115,141200,868396070,13940,13920,13950,13920,87
|
|
20241115,141100,867183590,13920,13930,13960,13920,100
|
|
20241115,141000,865789490,13940,13920,13960,13920,141
|
|
20241115,140900,863824010,13920,13930,13930,13910,109
|
|
20241115,140800,862307100,13940,13950,13950,13910,102
|
|
20241115,140700,860887250,13910,13910,13960,13910,547
|
|
20241115,140600,853262530,13880,13900,13920,13880,505
|
|
20241115,140500,846238610,13910,13900,13910,13900,40
|
|
20241115,140400,845682340,13910,13900,13920,13900,98
|
|
20241115,140300,844319790,13920,13920,13920,13870,95
|
|
20241115,140200,843000880,13870,13870,13920,13870,17
|
|
20241115,140100,842764640,13890,13890,13930,13890,107
|
|
20241115,140000,841277100,13910,13890,13910,13890,274
|
|
20241115,135900,837468670,13900,13890,13900,13870,68
|
|
20241115,135800,836523870,13900,13880,13900,13860,784
|
|
20241115,135700,825629810,13880,13900,13900,13880,166
|
|
20241115,135600,823325480,13900,13900,13910,13880,26
|
|
20241115,135500,822964100,13880,13890,13910,13880,164
|
|
20241115,135400,820685860,13880,13900,13910,13880,105
|
|
20241115,135300,819226820,13890,13880,13890,13850,250
|
|
20241115,135200,815757750,13880,13880,13880,13860,122
|
|
20241115,135100,814066320,13890,13870,13890,13870,17
|
|
20241115,135000,813830390,13860,13860,13880,13860,251
|
|
20241115,134900,810349040,13860,13880,13880,13860,81
|
|
20241115,134800,809226340,13880,13880,13880,13880,38
|
|
20241115,134700,808698900,13880,13860,13890,13860,162
|
|
20241115,134600,806452640,13860,13870,13870,13860,23
|
|
20241115,134500,806133650,13870,13880,13880,13870,61
|
|
20241115,134400,805287570,13860,13870,13870,13860,173
|
|
20241115,134300,802888870,13870,13870,13880,13860,239
|
|
20241115,134200,799574220,13860,13860,13860,13860,79
|
|
20241115,134100,798479280,13870,13870,13880,13860,93
|
|
20241115,134000,797189400,13860,13880,13880,13860,52
|
|
20241115,133900,796468130,13870,13870,13880,13870,181
|
|
20241115,133800,793957580,13880,13880,13880,13870,85
|
|
20241115,133700,792777930,13880,13880,13890,13880,208
|
|
20241115,133600,789890600,13880,13890,13890,13880,3
|
|
20241115,133500,789848950,13890,13890,13890,13880,64
|
|
20241115,133400,788960070,13880,13900,13900,13880,89
|
|
20241115,133300,787723800,13900,13890,13910,13880,178
|
|
20241115,133200,785251140,13890,13880,13900,13880,143
|
|
20241115,133100,783264580,13880,13890,13890,13880,108
|
|
20241115,133000,781764570,13890,13890,13900,13890,100
|
|
20241115,132900,780374770,13900,13900,13900,13900,112
|
|
20241115,132800,778817970,13910,13920,13920,13910,92
|
|
20241115,132700,777537550,13920,13940,13940,13920,113
|
|
20241115,132600,775964450,13930,13920,13930,13920,150
|
|
20241115,132500,773876150,13920,13930,13950,13920,172
|
|
20241115,132400,771480660,13930,13970,13970,13930,27
|
|
20241115,132300,771103790,13970,13970,13970,13970,95
|
|
20241115,132200,769776640,13980,13970,13980,13970,165
|
|
20241115,132100,767470880,13970,13970,13980,13970,81
|
|
20241115,132000,766339280,13980,13980,13990,13970,157
|
|
20241115,131900,764144900,13980,13970,13980,13970,134
|
|
20241115,131800,762272250,13970,13970,13980,13970,29
|
|
20241115,131700,761866920,13980,13970,13980,13930,244
|
|
20241115,131600,758463540,13960,13940,13960,13940,158
|
|
20241115,131500,756260590,13940,13940,13940,13940,130
|
|
20241115,131400,754448390,13950,13950,13950,13940,50
|
|
20241115,131300,753751330,13940,13940,13960,13940,183
|
|
20241115,131200,751200230,13940,13940,13980,13940,101
|
|
20241115,131100,749791990,13940,13950,13950,13940,91
|
|
20241115,131000,748523240,13950,13950,13950,13950,129
|
|
20241115,130900,746723690,13950,13940,13950,13940,82
|
|
20241115,130800,745580460,13980,13970,13980,13930,74
|
|
20241115,130700,744548090,13940,13960,13960,13940,75
|
|
20241115,130600,743502470,13940,13940,13940,13940,142
|
|
20241115,130500,741522990,13940,13990,13990,13940,58
|
|
20241115,130400,740712870,13980,13980,13980,13970,145
|
|
20241115,130300,738685840,13980,13980,13980,13980,68
|
|
20241115,130200,737735200,13990,13990,13990,13990,225
|
|
20241115,130100,734587450,13990,13990,13990,13990,333
|
|
20241115,130000,729928780,13990,13990,14000,13990,133
|
|
20241115,125900,728067610,13990,14000,14000,13990,92
|
|
20241115,125800,726779650,14000,14030,14030,14000,622
|
|
20241115,125700,718053230,14030,14030,14040,14030,106
|
|
20241115,125600,716565790,14040,13990,14040,13990,1079
|
|
20241115,125500,701456180,13990,14030,14030,13990,294
|
|
20241115,125400,697334190,14030,14030,14030,14030,11
|
|
20241115,125300,697179860,14030,14020,14040,14020,712
|
|
20241115,125200,687189570,14020,14020,14020,14020,11
|
|
20241115,125100,687035350,14020,14020,14020,14020,309
|
|
20241115,125000,682703170,14030,14000,14030,13990,1179
|
|
20241115,124900,666203670,14000,14000,14000,14000,62
|
|
20241115,124800,665335670,14000,13980,14000,13980,32
|
|
20241115,124700,664888190,13980,13990,13990,13980,25
|
|
20241115,124600,664538520,13980,14000,14000,13980,86
|
|
20241115,124500,663335720,13990,13980,13990,13980,8
|
|
20241115,124400,663223870,14000,14000,14000,13990,93
|
|
20241115,124300,661921900,14000,13990,14000,13990,40
|
|
20241115,124200,661362210,13980,14000,14000,13980,119
|
|
20241115,124100,659696470,14010,14010,14010,14010,1
|
|
20241115,124000,659682460,14000,14000,14010,14000,33
|
|
20241115,123900,659220360,14010,14010,14020,14000,40
|
|
20241115,123800,658660160,14010,14000,14010,14000,71
|
|
20241115,123700,657665470,14010,14000,14010,14000,36
|
|
20241115,123600,657161250,14000,14010,14010,14000,28
|
|
20241115,123500,656769070,14010,14010,14020,14010,127
|
|
20241115,123400,654989110,14000,14010,14010,14000,12
|
|
20241115,123300,654821060,14000,14010,14020,14000,72
|
|
20241115,123200,653812560,14010,14010,14010,14010,8
|
|
20241115,123100,653700480,14010,14010,14030,14010,80
|
|
20241115,123000,652579410,14010,14010,14010,14010,29
|
|
20241115,122900,652173120,14010,14010,14010,14010,12
|
|
20241115,122800,652005000,14010,14020,14030,14010,206
|
|
20241115,122700,649115890,14020,13980,14020,13980,882
|
|
20241115,122600,636771240,13980,13980,13990,13980,56
|
|
20241115,122500,635988350,13990,13980,13990,13970,175
|
|
20241115,122400,633541980,13970,13940,13970,13940,292
|
|
20241115,122300,629465360,13940,13940,13950,13940,56
|
|
20241115,122200,628684710,13930,13930,13940,13930,51
|
|
20241115,122100,627973990,13940,13940,13940,13940,0
|
|
20241115,122000,627973990,13940,13930,13950,13930,277
|
|
20241115,121900,624111490,13940,13940,13940,13940,11
|
|
20241115,121800,623958150,13930,13930,13940,13930,78
|
|
20241115,121700,622871500,13930,13930,13940,13920,15
|
|
20241115,121600,622662560,13940,13940,13940,13930,60
|
|
20241115,121500,621826180,13930,13930,13930,13920,147
|
|
20241115,121400,619779020,13920,13910,13920,13910,73
|
|
20241115,121300,618763010,13910,13900,13920,13890,207
|
|
20241115,121200,615886360,13890,13890,13890,13890,3
|
|
20241115,121100,615844690,13890,13900,13910,13890,18
|
|
20241115,121000,615594570,13900,13900,13910,13890,155
|
|
20241115,120900,613440560,13890,13900,13900,13890,123
|
|
20241115,120800,611731370,13910,13900,13910,13900,22
|
|
20241115,120700,611425450,13900,13900,13900,13900,38
|
|
20241115,120600,610897250,13910,13920,13920,13910,117
|
|
20241115,120500,609268840,13920,13920,13920,13920,13
|
|
20241115,120400,609087880,13930,13920,13930,13920,424
|
|
20241115,120300,603185780,13920,13910,13930,13910,26
|
|
20241115,120200,602823940,13930,13920,13930,13900,9
|
|
20241115,120100,602698770,13930,13890,13930,13890,85
|
|
20241115,120000,601517180,13890,13890,13890,13890,14
|
|
20241115,115900,601322720,13900,13900,13910,13900,513
|
|
20241115,115800,594191390,13900,13920,13920,13900,288
|
|
20241115,115700,590184680,13920,13910,13920,13910,821
|
|
20241115,115600,578764130,13910,13920,13920,13910,43
|
|
20241115,115500,578165720,13910,13870,13910,13860,123
|
|
20241115,115400,576458370,13870,13860,13880,13860,9
|
|
20241115,115300,576333530,13870,13860,13880,13860,192
|
|
20241115,115200,573670310,13860,13870,13870,13860,27
|
|
20241115,115100,573295900,13860,13860,13870,13860,56
|
|
20241115,115000,572519710,13860,13860,13880,13860,70
|
|
20241115,114900,571549230,13880,13890,13890,13860,50
|
|
20241115,114800,570855190,13890,13880,13890,13880,20
|
|
20241115,114700,570577400,13860,13870,13870,13860,45
|
|
20241115,114600,569953360,13870,13870,13870,13870,52
|
|
20241115,114500,569232120,13870,13870,13870,13870,14
|
|
20241115,114400,569037940,13870,13880,13880,13860,120
|
|
20241115,114300,567373450,13880,13880,13880,13880,8
|
|
20241115,114200,567262410,13880,13860,13880,13860,116
|
|
20241115,114100,565653630,13920,13920,13920,13910,489
|
|
20241115,114000,558846950,13920,13860,13930,13860,979
|
|
20241115,113900,545242330,13860,13870,13880,13860,750
|
|
20241115,113800,534845920,13880,13880,13880,13870,82
|
|
20241115,113700,533707860,13870,13880,13890,13870,72
|
|
20241115,113600,532708370,13880,13870,13880,13870,9
|
|
20241115,113500,532583530,13890,13880,13890,13880,75
|
|
20241115,113400,531542400,13870,13860,13880,13860,18
|
|
20241115,113300,531292790,13870,13860,13880,13860,68
|
|
20241115,113200,530349910,13860,13850,13860,13850,27
|
|
20241115,113100,529975910,13850,13840,13850,13840,11
|
|
20241115,113000,529823640,13850,13860,13870,13840,33
|
|
20241115,112900,529366300,13870,13880,13890,13870,163
|
|
20241115,112800,527102630,13880,13840,13890,13840,1119
|
|
20241115,112700,511583250,13830,13830,13830,13830,27
|
|
20241115,112600,511209840,13840,13840,13840,13840,141
|
|
20241115,112500,509258400,13840,13840,13840,13840,54
|
|
20241115,112400,508511040,13830,13830,13830,13830,179
|
|
20241115,112300,506035470,13830,13840,13850,13830,48
|
|
20241115,112200,505371180,13830,13830,13830,13820,132
|
|
20241115,112100,503546690,13820,13820,13830,13820,74
|
|
20241115,112000,502523900,13820,13820,13820,13820,16
|
|
20241115,111900,502302780,13820,13820,13820,13820,7
|
|
20241115,111800,502206040,13830,13830,13830,13830,146
|
|
20241115,111700,500186860,13830,13830,13830,13830,13
|
|
20241115,111600,500007070,13830,13830,13840,13830,246
|
|
20241115,111500,496604670,13830,13780,13840,13780,1642
|
|
20241115,111400,473944070,13780,13750,13780,13750,710
|
|
20241115,111300,464163400,13750,13760,13760,13750,125
|
|
20241115,111200,462444450,13750,13750,13750,13750,143
|
|
20241115,111100,460478200,13750,13720,13770,13720,523
|
|
20241115,111000,453287590,13710,13710,13710,13700,12
|
|
20241115,110900,453123120,13700,13700,13710,13700,35
|
|
20241115,110800,452643610,13730,13700,13730,13700,63
|
|
20241115,110700,451779270,13700,13700,13700,13700,13
|
|
20241115,110600,451601170,13700,13700,13700,13700,33
|
|
20241115,110500,451149070,13700,13700,13710,13700,46
|
|
20241115,110400,450518510,13690,13700,13700,13690,12
|
|
20241115,110300,450354190,13710,13700,13710,13690,22
|
|
20241115,110200,450052770,13690,13690,13700,13690,16
|
|
20241115,110100,449833620,13690,13690,13690,13680,46
|
|
20241115,110000,449203960,13690,13680,13690,13680,41
|
|
20241115,105900,448643060,13680,13680,13680,13680,1
|
|
20241115,105800,448629380,13680,13680,13690,13680,64
|
|
20241115,105700,447753650,13690,13680,13690,13680,6
|
|
20241115,105600,447671540,13700,13680,13700,13680,5
|
|
20241115,105500,447603120,13680,13680,13680,13680,34
|
|
20241115,105400,447138000,13680,13680,13690,13680,16
|
|
20241115,105300,446919110,13690,13690,13690,13680,27
|
|
20241115,105200,446549490,13690,13720,13720,13690,134
|
|
20241115,105100,444711560,13720,13720,13720,13720,1
|
|
20241115,105000,444697840,13720,13720,13720,13720,16
|
|
20241115,104900,444478320,13730,13720,13730,13720,60
|
|
20241115,104800,443654910,13720,13710,13720,13710,33
|
|
20241115,104700,443202180,13700,13710,13710,13700,12
|
|
20241115,104600,443037670,13710,13710,13710,13710,56
|
|
20241115,104500,442269910,13710,13710,13710,13710,14
|
|
20241115,104400,442077970,13700,13700,13700,13700,0
|
|
20241115,104300,442077970,13700,13740,13750,13670,512
|
|
20241115,104200,435045420,13730,13740,13740,13730,55
|
|
20241115,104100,434289900,13740,13740,13740,13740,24
|
|
20241115,104000,433960140,13740,13740,13740,13740,60
|
|
20241115,103900,433135740,13740,13740,13740,13740,4
|
|
20241115,103800,433080780,13740,13740,13740,13740,103
|
|
20241115,103700,431665560,13740,13740,13740,13740,40
|
|
20241115,103600,431115960,13750,13740,13750,13740,123
|
|
20241115,103500,429424860,13740,13740,13740,13740,52
|
|
20241115,103400,428710380,13740,13700,13750,13700,484
|
|
20241115,103300,422062560,13710,13680,13710,13640,5
|
|
20241115,103200,421994160,13640,13710,13710,13630,429
|
|
20241115,103100,416143590,13720,13700,13720,13670,361
|
|
20241115,103000,411193300,13700,13700,13700,13700,15
|
|
20241115,102900,410987800,13700,13700,13700,13700,210
|
|
20241115,102800,408110800,13700,13710,13710,13700,11
|
|
20241115,102700,407960000,13700,13700,13710,13700,10
|
|
20241115,102600,407822950,13700,13710,13710,13700,15
|
|
20241115,102500,407617350,13700,13730,13730,13700,14
|
|
20241115,102400,407425430,13720,13700,13720,13700,5
|
|
20241115,102300,407356890,13710,13730,13740,13710,106
|
|
20241115,102200,405901720,13710,13710,13710,13710,191
|
|
20241115,102100,403283110,13720,13750,13770,13720,1075
|
|
20241115,102000,388514480,13740,13750,13750,13740,9
|
|
20241115,101900,388390810,13740,13770,13770,13740,572
|
|
20241115,101800,380531110,13770,13770,13770,13770,4
|
|
20241115,101700,380476030,13780,13790,13790,13780,6
|
|
20241115,101600,380393300,13800,13770,13800,13740,752
|
|
20241115,101500,370023370,13780,13790,13790,13780,877
|
|
20241115,101400,357931540,13790,13740,13790,13730,321
|
|
20241115,101300,353511770,13740,13740,13740,13740,23
|
|
20241115,101200,353195750,13740,13740,13740,13740,22
|
|
20241115,101100,352893470,13750,13750,13750,13740,86
|
|
20241115,101000,351711530,13750,13740,13750,13740,193
|
|
20241115,100900,349058950,13730,13750,13760,13730,180
|
|
20241115,100800,346582220,13750,13720,13750,13710,22
|
|
20241115,100700,346280360,13760,13720,13760,13720,804
|
|
20241115,100600,335220990,13710,13710,13710,13700,151
|
|
20241115,100500,333151960,13700,13730,13730,13700,53
|
|
20241115,100400,332425480,13730,13750,13750,13730,222
|
|
20241115,100300,329373040,13750,13710,13750,13710,400
|
|
20241115,100200,323879440,13710,13720,13720,13710,81
|
|
20241115,100100,322768920,13710,13700,13710,13700,26
|
|
20241115,100000,322412520,13700,13670,13700,13670,313
|
|
20241115,095900,318133350,13670,13670,13670,13670,0
|
|
20241115,095800,318133350,13670,13670,13670,13670,27
|
|
20241115,095700,317764260,13690,13700,13700,13690,236
|
|
20241115,095600,314532440,13720,13720,13720,13720,525
|
|
20241115,095500,307329440,13730,13720,13730,13720,2
|
|
20241115,095400,307301990,13720,13720,13720,13720,15
|
|
20241115,095300,307096190,13720,13720,13720,13720,1
|
|
20241115,095200,307082470,13720,13720,13720,13720,48
|
|
20241115,095100,306423910,13740,13640,13740,13640,974
|
|
20241115,095000,293098140,13650,13650,13650,13650,527
|
|
20241115,094900,285904590,13650,13600,13660,13600,1862
|
|
20241115,094800,260530710,13600,13600,13600,13600,94
|
|
20241115,094700,259252310,13600,13610,13610,13600,25
|
|
20241115,094600,258912100,13600,13600,13600,13600,3
|
|
20241115,094500,258871300,13610,13600,13610,13600,112
|
|
20241115,094400,257348030,13600,13600,13600,13600,51
|
|
20241115,094300,256654430,13600,13590,13600,13590,1931
|
|
20241115,094200,230393410,13590,13590,13590,13590,0
|
|
20241115,094100,230393410,13590,13590,13590,13590,0
|
|
20241115,094000,230393410,13590,13590,13590,13580,23
|
|
20241115,093900,230081040,13590,13560,13590,13560,17
|
|
20241115,093800,229850080,13520,13520,13560,13520,142
|
|
20241115,093700,227930000,13560,13560,13560,13560,0
|
|
20241115,093600,227930000,13560,13560,13560,13560,0
|
|
20241115,093500,227930000,13560,13550,13560,13550,29
|
|
20241115,093400,227537010,13550,13550,13550,13550,20
|
|
20241115,093300,227266010,13590,13580,13590,13520,1010
|
|
20241115,093200,213554990,13580,13580,13580,13580,408
|
|
20241115,093100,208014350,13630,13630,13630,13630,0
|
|
20241115,093000,208014350,13630,13600,13630,13600,139
|
|
20241115,092900,206122760,13590,13590,13590,13590,0
|
|
20241115,092800,206122760,13590,13630,13630,13590,689
|
|
20241115,092700,196749820,13640,13560,13650,13560,1229
|
|
20241115,092600,180043790,13560,13560,13560,13560,2
|
|
20241115,092500,180016670,13540,13530,13580,13520,837
|
|
20241115,092400,168670610,13530,13530,13530,13530,51
|
|
20241115,092300,167980580,13530,13510,13530,13500,22
|
|
20241115,092200,167683510,13480,13480,13480,13480,1032
|
|
20241115,092100,153772150,13510,13550,13550,13510,46
|
|
20241115,092000,153149780,13540,13490,13570,13490,1548
|
|
20241115,091900,132221380,13470,13480,13480,13470,22
|
|
20241115,091800,131924860,13480,13440,13480,13440,83
|
|
20241115,091700,130806820,13480,13470,13480,13470,198
|
|
20241115,091600,128139640,13470,13460,13470,13460,54
|
|
20241115,091500,127412390,13460,13460,13460,13440,47
|
|
20241115,091400,126780130,13470,13470,13470,13470,0
|
|
20241115,091300,126780130,13470,13460,13470,13460,16
|
|
20241115,091200,126564670,13460,13460,13460,13460,1
|
|
20241115,091100,126551210,13460,13430,13460,13430,63
|
|
20241115,091000,125704730,13430,13470,13470,13430,731
|
|
20241115,090900,115863540,13470,13460,13470,13460,83
|
|
20241115,090800,114746040,13490,13490,13490,13490,10
|
|
20241115,090700,114611140,13500,13490,13500,13480,1096
|
|
20241115,090600,99825450,13450,13430,13450,13430,225
|
|
20241115,090500,96802850,13430,13340,13430,13330,2014
|
|
20241115,090400,69846180,13360,13370,13370,13360,82
|
|
20241115,090300,68750050,13370,13370,13370,13370,8
|
|
20241115,090200,68643090,13380,13380,13390,13380,142
|
|
20241115,090100,66742420,13400,13390,13410,13370,244
|
|
20241115,090000,63474550,13320,13260,13430,13260,4775
|