647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,194400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,194300,6131890290,9700,9700,9700,9700,0
|
|
20241115,194200,6131890290,9700,9700,9700,9700,0
|
|
20241115,194100,6131890290,9700,9700,9700,9700,0
|
|
20241115,194000,6131890290,9700,9700,9700,9700,0
|
|
20241115,193900,6131890290,9700,9700,9700,9700,0
|
|
20241115,193800,6131890290,9700,9700,9700,9700,0
|
|
20241115,193700,6131890290,9700,9700,9700,9700,0
|
|
20241115,193600,6131890290,9700,9700,9700,9700,0
|
|
20241115,193500,6131890290,9700,9700,9700,9700,0
|
|
20241115,193400,6131890290,9700,9700,9700,9700,0
|
|
20241115,193300,6131890290,9700,9700,9700,9700,0
|
|
20241115,193200,6131890290,9700,9700,9700,9700,0
|
|
20241115,193100,6131890290,9700,9700,9700,9700,0
|
|
20241115,193000,6131890290,9700,9700,9700,9700,0
|
|
20241115,192900,6131890290,9700,9700,9700,9700,0
|
|
20241115,192800,6131890290,9700,9700,9700,9700,0
|
|
20241115,192700,6131890290,9700,9700,9700,9700,0
|
|
20241115,192600,6131890290,9700,9700,9700,9700,0
|
|
20241115,192500,6131890290,9700,9700,9700,9700,0
|
|
20241115,192400,6131890290,9700,9700,9700,9700,0
|
|
20241115,192300,6131890290,9700,9700,9700,9700,0
|
|
20241115,192200,6131890290,9700,9700,9700,9700,0
|
|
20241115,192100,6131890290,9700,9700,9700,9700,0
|
|
20241115,192000,6131890290,9700,9700,9700,9700,0
|
|
20241115,191900,6131890290,9700,9700,9700,9700,0
|
|
20241115,191800,6131890290,9700,9700,9700,9700,0
|
|
20241115,191700,6131890290,9700,9700,9700,9700,0
|
|
20241115,191600,6131890290,9700,9700,9700,9700,0
|
|
20241115,191500,6131890290,9700,9700,9700,9700,0
|
|
20241115,191400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,191300,6131890290,9700,9700,9700,9700,0
|
|
20241115,191200,6131890290,9700,9700,9700,9700,0
|
|
20241115,191100,6131890290,9700,9700,9700,9700,0
|
|
20241115,191000,6131890290,9700,9700,9700,9700,0
|
|
20241115,190900,6131890290,9700,9700,9700,9700,0
|
|
20241115,190800,6131890290,9700,9700,9700,9700,0
|
|
20241115,190700,6131890290,9700,9700,9700,9700,0
|
|
20241115,190600,6131890290,9700,9700,9700,9700,0
|
|
20241115,190500,6131890290,9700,9700,9700,9700,0
|
|
20241115,190400,6131890290,9700,9700,9700,9700,0
|
|
20241115,190300,6131890290,9700,9700,9700,9700,0
|
|
20241115,190200,6131890290,9700,9700,9700,9700,0
|
|
20241115,190100,6131890290,9700,9700,9700,9700,0
|
|
20241115,190000,6131890290,9700,9700,9700,9700,0
|
|
20241115,185900,6131890290,9700,9700,9700,9700,0
|
|
20241115,185800,6131890290,9700,9700,9700,9700,0
|
|
20241115,185700,6131890290,9700,9700,9700,9700,0
|
|
20241115,185600,6131890290,9700,9700,9700,9700,0
|
|
20241115,185500,6131890290,9700,9700,9700,9700,0
|
|
20241115,185400,6131890290,9700,9700,9700,9700,0
|
|
20241115,185300,6131890290,9700,9700,9700,9700,0
|
|
20241115,185200,6131890290,9700,9700,9700,9700,0
|
|
20241115,185100,6131890290,9700,9700,9700,9700,0
|
|
20241115,185000,6131890290,9700,9700,9700,9700,0
|
|
20241115,184900,6131890290,9700,9700,9700,9700,0
|
|
20241115,184800,6131890290,9700,9700,9700,9700,0
|
|
20241115,184700,6131890290,9700,9700,9700,9700,0
|
|
20241115,184600,6131890290,9700,9700,9700,9700,0
|
|
20241115,184500,6131890290,9700,9700,9700,9700,0
|
|
20241115,184400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,184300,6131890290,9700,9700,9700,9700,0
|
|
20241115,184200,6131890290,9700,9700,9700,9700,0
|
|
20241115,184100,6131890290,9700,9700,9700,9700,0
|
|
20241115,184000,6131890290,9700,9700,9700,9700,0
|
|
20241115,183900,6131890290,9700,9700,9700,9700,0
|
|
20241115,183800,6131890290,9700,9700,9700,9700,0
|
|
20241115,183700,6131890290,9700,9700,9700,9700,0
|
|
20241115,183600,6131890290,9700,9700,9700,9700,0
|
|
20241115,183500,6131890290,9700,9700,9700,9700,0
|
|
20241115,183400,6131890290,9700,9700,9700,9700,0
|
|
20241115,183300,6131890290,9700,9700,9700,9700,0
|
|
20241115,183200,6131890290,9700,9700,9700,9700,0
|
|
20241115,183100,6131890290,9700,9700,9700,9700,0
|
|
20241115,183000,6131890290,9700,9700,9700,9700,0
|
|
20241115,182900,6131890290,9700,9700,9700,9700,0
|
|
20241115,182800,6131890290,9700,9700,9700,9700,0
|
|
20241115,182700,6131890290,9700,9700,9700,9700,0
|
|
20241115,182600,6131890290,9700,9700,9700,9700,0
|
|
20241115,182500,6131890290,9700,9700,9700,9700,0
|
|
20241115,182400,6131890290,9700,9700,9700,9700,0
|
|
20241115,182300,6131890290,9700,9700,9700,9700,0
|
|
20241115,182200,6131890290,9700,9700,9700,9700,0
|
|
20241115,182100,6131890290,9700,9700,9700,9700,0
|
|
20241115,182000,6131890290,9700,9700,9700,9700,0
|
|
20241115,181900,6131890290,9700,9700,9700,9700,0
|
|
20241115,181800,6131890290,9700,9700,9700,9700,0
|
|
20241115,181700,6131890290,9700,9700,9700,9700,0
|
|
20241115,181600,6131890290,9700,9700,9700,9700,0
|
|
20241115,181500,6131890290,9700,9700,9700,9700,0
|
|
20241115,181400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,181300,6131890290,9700,9700,9700,9700,0
|
|
20241115,181200,6131890290,9700,9700,9700,9700,0
|
|
20241115,181100,6131890290,9700,9700,9700,9700,0
|
|
20241115,181000,6131890290,9700,9700,9700,9700,0
|
|
20241115,180900,6131890290,9700,9700,9700,9700,0
|
|
20241115,180800,6131890290,9700,9700,9700,9700,0
|
|
20241115,180700,6131890290,9700,9700,9700,9700,0
|
|
20241115,180600,6131890290,9700,9700,9700,9700,0
|
|
20241115,180500,6131890290,9700,9700,9700,9700,0
|
|
20241115,180400,6131890290,9700,9700,9700,9700,0
|
|
20241115,180300,6131890290,9700,9700,9700,9700,0
|
|
20241115,180200,6131890290,9700,9700,9700,9700,0
|
|
20241115,180100,6131890290,9700,9700,9700,9700,0
|
|
20241115,180000,6131890290,9700,9700,9700,9700,0
|
|
20241115,175900,6131890290,9700,9700,9700,9700,0
|
|
20241115,175800,6131890290,9700,9700,9700,9700,0
|
|
20241115,175700,6131890290,9700,9700,9700,9700,0
|
|
20241115,175600,6131890290,9700,9700,9700,9700,0
|
|
20241115,175500,6131890290,9700,9700,9700,9700,0
|
|
20241115,175400,6131890290,9700,9700,9700,9700,0
|
|
20241115,175300,6131890290,9700,9700,9700,9700,0
|
|
20241115,175200,6131890290,9700,9700,9700,9700,0
|
|
20241115,175100,6131890290,9700,9700,9700,9700,0
|
|
20241115,175000,6131890290,9700,9700,9700,9700,0
|
|
20241115,174900,6131890290,9700,9700,9700,9700,0
|
|
20241115,174800,6131890290,9700,9700,9700,9700,0
|
|
20241115,174700,6131890290,9700,9700,9700,9700,0
|
|
20241115,174600,6131890290,9700,9700,9700,9700,0
|
|
20241115,174500,6131890290,9700,9700,9700,9700,0
|
|
20241115,174400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,174300,6131890290,9700,9700,9700,9700,0
|
|
20241115,174200,6131890290,9700,9700,9700,9700,0
|
|
20241115,174100,6131890290,9700,9700,9700,9700,0
|
|
20241115,174000,6131890290,9700,9700,9700,9700,0
|
|
20241115,173900,6131890290,9700,9700,9700,9700,0
|
|
20241115,173800,6131890290,9700,9700,9700,9700,0
|
|
20241115,173700,6131890290,9700,9700,9700,9700,0
|
|
20241115,173600,6131890290,9700,9700,9700,9700,0
|
|
20241115,173500,6131890290,9700,9700,9700,9700,0
|
|
20241115,173400,6131890290,9700,9700,9700,9700,0
|
|
20241115,173300,6131890290,9700,9700,9700,9700,0
|
|
20241115,173200,6131890290,9700,9700,9700,9700,0
|
|
20241115,173100,6131890290,9700,9700,9700,9700,0
|
|
20241115,173000,6131890290,9700,9700,9700,9700,0
|
|
20241115,172900,6131890290,9700,9700,9700,9700,0
|
|
20241115,172800,6131890290,9700,9700,9700,9700,0
|
|
20241115,172700,6131890290,9700,9700,9700,9700,0
|
|
20241115,172600,6131890290,9700,9700,9700,9700,0
|
|
20241115,172500,6131890290,9700,9700,9700,9700,0
|
|
20241115,172400,6131890290,9700,9700,9700,9700,0
|
|
20241115,172300,6131890290,9700,9700,9700,9700,0
|
|
20241115,172200,6131890290,9700,9700,9700,9700,0
|
|
20241115,172100,6131890290,9700,9700,9700,9700,0
|
|
20241115,172000,6131890290,9700,9700,9700,9700,0
|
|
20241115,171900,6131890290,9700,9700,9700,9700,0
|
|
20241115,171800,6131890290,9700,9700,9700,9700,0
|
|
20241115,171700,6131890290,9700,9700,9700,9700,0
|
|
20241115,171600,6131890290,9700,9700,9700,9700,0
|
|
20241115,171500,6131890290,9700,9700,9700,9700,0
|
|
20241115,171400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,171300,6131890290,9700,9700,9700,9700,0
|
|
20241115,171200,6131890290,9700,9700,9700,9700,0
|
|
20241115,171100,6131890290,9700,9700,9700,9700,0
|
|
20241115,171000,6131890290,9700,9700,9700,9700,0
|
|
20241115,170900,6131890290,9700,9700,9700,9700,0
|
|
20241115,170800,6131890290,9700,9700,9700,9700,0
|
|
20241115,170700,6131890290,9700,9700,9700,9700,0
|
|
20241115,170600,6131890290,9700,9700,9700,9700,0
|
|
20241115,170500,6131890290,9700,9700,9700,9700,0
|
|
20241115,170400,6131890290,9700,9700,9700,9700,0
|
|
20241115,170300,6131890290,9700,9700,9700,9700,0
|
|
20241115,170200,6131890290,9700,9700,9700,9700,0
|
|
20241115,170100,6131890290,9700,9700,9700,9700,0
|
|
20241115,170000,6131890290,9700,9700,9700,9700,0
|
|
20241115,165900,6131890290,9700,9700,9700,9700,0
|
|
20241115,165800,6131890290,9700,9700,9700,9700,0
|
|
20241115,165700,6131890290,9700,9700,9700,9700,0
|
|
20241115,165600,6131890290,9700,9700,9700,9700,0
|
|
20241115,165500,6131890290,9700,9700,9700,9700,0
|
|
20241115,165400,6131890290,9700,9700,9700,9700,0
|
|
20241115,165300,6131890290,9700,9700,9700,9700,0
|
|
20241115,165200,6131890290,9700,9700,9700,9700,0
|
|
20241115,165100,6131890290,9700,9700,9700,9700,0
|
|
20241115,165000,6131890290,9700,9700,9700,9700,0
|
|
20241115,164900,6131890290,9700,9700,9700,9700,0
|
|
20241115,164800,6131890290,9700,9700,9700,9700,0
|
|
20241115,164700,6131890290,9700,9700,9700,9700,0
|
|
20241115,164600,6131890290,9700,9700,9700,9700,0
|
|
20241115,164500,6131890290,9700,9700,9700,9700,0
|
|
20241115,164400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,164300,6131890290,9700,9700,9700,9700,0
|
|
20241115,164200,6131890290,9700,9700,9700,9700,0
|
|
20241115,164100,6131890290,9700,9700,9700,9700,0
|
|
20241115,164000,6131890290,9700,9700,9700,9700,0
|
|
20241115,163900,6131890290,9700,9700,9700,9700,0
|
|
20241115,163800,6131890290,9700,9700,9700,9700,0
|
|
20241115,163700,6131890290,9700,9700,9700,9700,0
|
|
20241115,163600,6131890290,9700,9700,9700,9700,0
|
|
20241115,163500,6131890290,9700,9700,9700,9700,0
|
|
20241115,163400,6131890290,9700,9700,9700,9700,0
|
|
20241115,163300,6131890290,9700,9700,9700,9700,0
|
|
20241115,163200,6131890290,9700,9700,9700,9700,0
|
|
20241115,163100,6131890290,9700,9700,9700,9700,0
|
|
20241115,163000,6131890290,9700,9700,9700,9700,0
|
|
20241115,162900,6131890290,9700,9700,9700,9700,0
|
|
20241115,162800,6131890290,9700,9700,9700,9700,0
|
|
20241115,162700,6131890290,9700,9700,9700,9700,0
|
|
20241115,162600,6131890290,9700,9700,9700,9700,0
|
|
20241115,162500,6131890290,9700,9700,9700,9700,0
|
|
20241115,162400,6131890290,9700,9700,9700,9700,0
|
|
20241115,162300,6131890290,9700,9700,9700,9700,0
|
|
20241115,162200,6131890290,9700,9700,9700,9700,0
|
|
20241115,162100,6131890290,9700,9700,9700,9700,0
|
|
20241115,162000,6131890290,9700,9700,9700,9700,0
|
|
20241115,161900,6131890290,9700,9700,9700,9700,0
|
|
20241115,161800,6131890290,9700,9700,9700,9700,0
|
|
20241115,161700,6131890290,9700,9700,9700,9700,0
|
|
20241115,161600,6131890290,9700,9700,9700,9700,0
|
|
20241115,161500,6131890290,9700,9700,9700,9700,0
|
|
20241115,161400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,161300,6131890290,9700,9700,9700,9700,0
|
|
20241115,161200,6131890290,9700,9700,9700,9700,0
|
|
20241115,161100,6131890290,9700,9700,9700,9700,0
|
|
20241115,161000,6131890290,9700,9700,9700,9700,0
|
|
20241115,160900,6131890290,9700,9700,9700,9700,0
|
|
20241115,160800,6131890290,9700,9700,9700,9700,0
|
|
20241115,160700,6131890290,9700,9700,9700,9700,0
|
|
20241115,160600,6131890290,9700,9700,9700,9700,0
|
|
20241115,160500,6131890290,9700,9700,9700,9700,0
|
|
20241115,160400,6131890290,9700,9700,9700,9700,0
|
|
20241115,160300,6131890290,9700,9700,9700,9700,0
|
|
20241115,160200,6131890290,9700,9700,9700,9700,0
|
|
20241115,160100,6131890290,9700,9700,9700,9700,0
|
|
20241115,160000,6131890290,9700,9700,9700,9700,0
|
|
20241115,155900,6131890290,9700,9700,9700,9700,0
|
|
20241115,155800,6131890290,9700,9700,9700,9700,0
|
|
20241115,155700,6131890290,9700,9700,9700,9700,0
|
|
20241115,155600,6131890290,9700,9700,9700,9700,0
|
|
20241115,155500,6131890290,9700,9700,9700,9700,0
|
|
20241115,155400,6131890290,9700,9700,9700,9700,0
|
|
20241115,155300,6131890290,9700,9700,9700,9700,0
|
|
20241115,155200,6131890290,9700,9700,9700,9700,0
|
|
20241115,155100,6131890290,9700,9700,9700,9700,0
|
|
20241115,155000,6131890290,9700,9700,9700,9700,0
|
|
20241115,154900,6131890290,9700,9700,9700,9700,0
|
|
20241115,154800,6131890290,9700,9700,9700,9700,0
|
|
20241115,154700,6131890290,9700,9700,9700,9700,0
|
|
20241115,154600,6131890290,9700,9700,9700,9700,0
|
|
20241115,154500,6131890290,9700,9700,9700,9700,0
|
|
20241115,154400,6131890290,9700,9700,9700,9700,6414
|
|
20241115,154300,6131890290,9700,9700,9700,9700,0
|
|
20241115,154200,6131890290,9700,9700,9700,9700,0
|
|
20241115,154100,6131890290,9700,9700,9700,9700,0
|
|
20241115,154000,6131890290,9700,9700,9700,9700,0
|
|
20241115,153900,6131890290,9700,9700,9700,9700,0
|
|
20241115,153800,6131890290,9700,9700,9700,9700,0
|
|
20241115,153700,6131890290,9700,9700,9700,9700,0
|
|
20241115,153600,6131890290,9700,9700,9700,9700,0
|
|
20241115,153500,6131890290,9700,9700,9700,9700,0
|
|
20241115,153400,6131890290,9700,9700,9700,9700,0
|
|
20241115,153300,6131890290,9700,9700,9700,9700,0
|
|
20241115,153200,6131890290,9700,9700,9700,9700,0
|
|
20241115,153100,6131890290,9700,9700,9700,9700,0
|
|
20241115,153000,6131890290,9700,9700,9700,9700,6414
|
|
20241115,152900,6069674490,9700,9700,9700,9700,0
|
|
20241115,152800,6069674490,9700,9700,9700,9700,0
|
|
20241115,152700,6069674490,9700,9700,9700,9700,0
|
|
20241115,152600,6069674490,9700,9700,9700,9700,0
|
|
20241115,152500,6069674490,9700,9700,9700,9700,0
|
|
20241115,152400,6069674490,9700,9700,9700,9700,0
|
|
20241115,152300,6069674490,9700,9700,9700,9700,0
|
|
20241115,152200,6069674490,9700,9700,9700,9700,0
|
|
20241115,152100,6069674490,9700,9700,9700,9700,0
|
|
20241115,152000,6069674490,9700,9700,9700,9700,0
|
|
20241115,151900,6069674490,9700,9670,9700,9650,1180
|
|
20241115,151800,6058273770,9670,9650,9670,9650,590
|
|
20241115,151700,6052573190,9650,9660,9660,9650,339
|
|
20241115,151600,6049301550,9650,9670,9670,9650,3768
|
|
20241115,151500,6012895490,9670,9660,9690,9660,2534
|
|
20241115,151400,5988390580,9660,9670,9670,9660,1214
|
|
20241115,151300,5976662060,9670,9670,9680,9630,1981
|
|
20241115,151200,5957523470,9670,9670,9690,9670,454
|
|
20241115,151100,5953131760,9690,9690,9700,9650,1006
|
|
20241115,151000,5943404070,9660,9710,9720,9660,6596
|
|
20241115,150900,5879545980,9710,9720,9720,9710,564
|
|
20241115,150800,5874068080,9720,9730,9740,9720,1807
|
|
20241115,150700,5856489710,9740,9750,9750,9730,1605
|
|
20241115,150600,5840856180,9740,9730,9740,9720,2973
|
|
20241115,150500,5811925890,9730,9720,9730,9720,2063
|
|
20241115,150400,5791854970,9710,9710,9720,9700,448
|
|
20241115,150300,5787504570,9710,9720,9730,9710,1006
|
|
20241115,150200,5777723120,9720,9710,9720,9710,801
|
|
20241115,150100,5769938430,9710,9690,9710,9690,3908
|
|
20241115,150000,5732029170,9690,9700,9700,9690,1886
|
|
20241115,145900,5713746450,9700,9690,9700,9690,468
|
|
20241115,145800,5709211390,9700,9700,9700,9690,259
|
|
20241115,145700,5706700320,9700,9710,9710,9700,4180
|
|
20241115,145600,5666154310,9710,9700,9710,9700,634
|
|
20241115,145500,5660003160,9700,9710,9710,9700,847
|
|
20241115,145400,5651787170,9710,9700,9710,9700,164
|
|
20241115,145300,5650195080,9710,9720,9720,9710,977
|
|
20241115,145200,5640698960,9720,9700,9720,9700,188
|
|
20241115,145100,5638873020,9700,9720,9720,9700,1012
|
|
20241115,145000,5629044410,9720,9710,9720,9710,332
|
|
20241115,144900,5625818690,9700,9710,9720,9700,233
|
|
20241115,144800,5623557500,9720,9700,9720,9700,288
|
|
20241115,144700,5620761320,9700,9710,9710,9700,77
|
|
20241115,144600,5620014210,9700,9690,9700,9690,515
|
|
20241115,144500,5615019080,9700,9690,9700,9690,90
|
|
20241115,144400,5614146400,9700,9700,9700,9700,2931
|
|
20241115,144300,5585715700,9710,9720,9730,9700,3632
|
|
20241115,144200,5550427530,9720,9730,9730,9720,299
|
|
20241115,144100,5547519840,9720,9730,9730,9720,286
|
|
20241115,144000,5544739570,9730,9750,9750,9730,842
|
|
20241115,143900,5536537300,9750,9750,9750,9740,407
|
|
20241115,143800,5532570330,9760,9750,9760,9750,515
|
|
20241115,143700,5527546860,9760,9750,9760,9740,2263
|
|
20241115,143600,5505475240,9750,9750,9760,9750,771
|
|
20241115,143500,5497956300,9740,9740,9750,9740,242
|
|
20241115,143400,5495599110,9740,9730,9740,9720,602
|
|
20241115,143300,5489741470,9720,9720,9730,9720,590
|
|
20241115,143200,5484001120,9730,9720,9740,9720,304
|
|
20241115,143100,5481044220,9720,9720,9730,9720,366
|
|
20241115,143000,5477483390,9720,9740,9750,9720,273
|
|
20241115,142900,5474826110,9740,9730,9740,9730,162
|
|
20241115,142800,5473249730,9730,9720,9740,9710,843
|
|
20241115,142700,5465052470,9720,9730,9730,9720,440
|
|
20241115,142600,5460773030,9740,9710,9750,9710,528
|
|
20241115,142500,5455633370,9710,9730,9730,9700,389
|
|
20241115,142400,5451853840,9700,9680,9740,9680,366
|
|
20241115,142300,5448298780,9680,9690,9700,9680,625
|
|
20241115,142200,5442242870,9690,9730,9730,9690,3102
|
|
20241115,142100,5412094420,9730,9730,9740,9720,687
|
|
20241115,142000,5405411090,9730,9720,9730,9720,982
|
|
20241115,141900,5395857150,9720,9720,9720,9720,245
|
|
20241115,141800,5393475750,9720,9730,9730,9720,177
|
|
20241115,141700,5391755100,9720,9720,9720,9720,303
|
|
20241115,141600,5388809940,9730,9730,9730,9730,168
|
|
20241115,141500,5387175300,9740,9740,9740,9740,53
|
|
20241115,141400,5386659080,9730,9760,9760,9720,121
|
|
20241115,141300,5385480420,9760,9760,9770,9750,1069
|
|
20241115,141200,5375050070,9760,9760,9770,9750,3319
|
|
20241115,141100,5342653140,9750,9730,9760,9730,2505
|
|
20241115,141000,5318226060,9740,9720,9740,9720,1125
|
|
20241115,140900,5307272450,9730,9720,9740,9720,580
|
|
20241115,140800,5301626130,9730,9730,9730,9720,129
|
|
20241115,140700,5300371810,9730,9740,9740,9730,1052
|
|
20241115,140600,5290126890,9750,9740,9760,9740,314
|
|
20241115,140500,5287063550,9760,9720,9760,9720,5510
|
|
20241115,140400,5233363440,9720,9730,9740,9720,1143
|
|
20241115,140300,5222238570,9730,9720,9740,9710,1888
|
|
20241115,140200,5203877680,9720,9710,9720,9710,1627
|
|
20241115,140100,5188064610,9710,9720,9720,9710,197
|
|
20241115,140000,5186151250,9710,9720,9720,9710,382
|
|
20241115,135900,5182439510,9720,9720,9730,9720,2041
|
|
20241115,135800,5162599850,9710,9710,9720,9710,531
|
|
20241115,135700,5157442180,9700,9700,9700,9690,491
|
|
20241115,135600,5152679620,9700,9690,9710,9690,17
|
|
20241115,135500,5152514630,9690,9700,9720,9690,3395
|
|
20241115,135400,5119566930,9690,9700,9700,9690,172
|
|
20241115,135300,5117898850,9710,9690,9710,9690,911
|
|
20241115,135200,5109061910,9690,9690,9690,9690,351
|
|
20241115,135100,5105660720,9690,9670,9690,9660,2095
|
|
20241115,135000,5085379420,9660,9670,9680,9660,2285
|
|
20241115,134900,5063283320,9670,9660,9680,9660,1157
|
|
20241115,134800,5052093490,9660,9660,9670,9650,1807
|
|
20241115,134700,5034644830,9650,9650,9650,9650,35
|
|
20241115,134600,5034307080,9660,9630,9660,9630,379
|
|
20241115,134500,5030648590,9630,9650,9660,9630,1091
|
|
20241115,134400,5020119660,9650,9660,9660,9650,147
|
|
20241115,134300,5018700730,9670,9620,9670,9620,1715
|
|
20241115,134200,5002148560,9620,9620,9630,9610,183
|
|
20241115,134100,5000387590,9620,9620,9630,9610,171
|
|
20241115,134000,4998742850,9610,9620,9620,9610,149
|
|
20241115,133900,4997310410,9620,9620,9630,9610,198
|
|
20241115,133800,4995406570,9620,9620,9620,9620,209
|
|
20241115,133700,4993395990,9620,9610,9620,9610,146
|
|
20241115,133600,4991992610,9630,9630,9630,9630,236
|
|
20241115,133500,4989719930,9630,9630,9640,9630,129
|
|
20241115,133400,4988477650,9640,9640,9640,9620,1102
|
|
20241115,133300,4977864900,9640,9630,9640,9630,78
|
|
20241115,133200,4977113680,9630,9620,9630,9610,630
|
|
20241115,133100,4971056530,9620,9610,9620,9610,379
|
|
20241115,133000,4967413510,9600,9610,9610,9600,233
|
|
20241115,132900,4965175640,9610,9580,9610,9580,588
|
|
20241115,132800,4959532200,9580,9580,9580,9570,197
|
|
20241115,132700,4957645260,9570,9560,9580,9550,2891
|
|
20241115,132600,4930006680,9570,9560,9580,9560,2181
|
|
20241115,132500,4909154650,9560,9580,9590,9560,513
|
|
20241115,132400,4904245990,9600,9580,9600,9580,75
|
|
20241115,132300,4903527070,9590,9590,9600,9590,280
|
|
20241115,132200,4900841730,9580,9590,9590,9580,498
|
|
20241115,132100,4896070630,9580,9590,9590,9580,193
|
|
20241115,132000,4894221590,9580,9580,9620,9580,719
|
|
20241115,131900,4887315040,9580,9590,9590,9560,898
|
|
20241115,131800,4878712180,9600,9590,9600,9590,342
|
|
20241115,131700,4875432310,9590,9630,9640,9590,2302
|
|
20241115,131600,4853310820,9630,9660,9660,9630,1128
|
|
20241115,131500,4842436500,9660,9670,9670,9660,133
|
|
20241115,131400,4841150710,9690,9670,9690,9670,580
|
|
20241115,131300,4835537200,9680,9670,9680,9670,228
|
|
20241115,131200,4833331940,9670,9660,9670,9660,269
|
|
20241115,131100,4830733380,9660,9660,9660,9660,928
|
|
20241115,131000,4821768900,9680,9680,9680,9670,898
|
|
20241115,130900,4813082580,9670,9680,9680,9670,2135
|
|
20241115,130800,4792425880,9680,9680,9680,9660,2256
|
|
20241115,130700,4770619670,9680,9690,9690,9680,624
|
|
20241115,130600,4764578000,9690,9690,9700,9690,433
|
|
20241115,130500,4760381880,9690,9690,9700,9690,230
|
|
20241115,130400,4758153080,9700,9710,9710,9700,1221
|
|
20241115,130300,4746302830,9710,9730,9730,9700,2290
|
|
20241115,130200,4724072520,9740,9720,9740,9710,2864
|
|
20241115,130100,4696201600,9720,9710,9720,9700,2467
|
|
20241115,130000,4672242800,9700,9720,9730,9700,1399
|
|
20241115,125900,4658663800,9720,9710,9720,9700,5407
|
|
20241115,125800,4606179020,9720,9700,9720,9700,1918
|
|
20241115,125700,4587545840,9700,9670,9700,9670,1913
|
|
20241115,125600,4569028500,9680,9670,9680,9660,940
|
|
20241115,125500,4559934090,9670,9690,9690,9670,464
|
|
20241115,125400,4555437950,9690,9690,9700,9670,1516
|
|
20241115,125300,4540743510,9700,9700,9700,9680,583
|
|
20241115,125200,4535092700,9690,9700,9700,9690,468
|
|
20241115,125100,4530555660,9710,9710,9710,9690,489
|
|
20241115,125000,4525813530,9710,9660,9710,9650,1673
|
|
20241115,124900,4509634120,9670,9670,9670,9650,2070
|
|
20241115,124800,4489617530,9670,9670,9670,9670,404
|
|
20241115,124700,4485710850,9670,9650,9670,9650,846
|
|
20241115,124600,4477545650,9650,9630,9650,9630,49
|
|
20241115,124500,4477073600,9630,9680,9680,9630,187
|
|
20241115,124400,4475270680,9670,9630,9670,9620,564
|
|
20241115,124300,4469828720,9630,9670,9690,9630,2969
|
|
20241115,124200,4441149930,9690,9700,9710,9680,2552
|
|
20241115,124100,4416412930,9700,9720,9730,9700,1623
|
|
20241115,124000,4400652800,9730,9720,9730,9710,2741
|
|
20241115,123900,4374006160,9720,9710,9720,9690,1935
|
|
20241115,123800,4355226300,9700,9710,9720,9700,5335
|
|
20241115,123700,4303450160,9710,9670,9720,9660,10198
|
|
20241115,123600,4204630920,9670,9670,9680,9660,283
|
|
20241115,123500,4201894350,9670,9640,9670,9640,6369
|
|
20241115,123400,4140387860,9630,9630,9630,9610,784
|
|
20241115,123300,4132838630,9640,9630,9650,9620,4773
|
|
20241115,123200,4086887670,9620,9620,9620,9610,4614
|
|
20241115,123100,4042508240,9620,9600,9620,9590,1623
|
|
20241115,123000,4026925100,9600,9590,9600,9570,3449
|
|
20241115,122900,3993856040,9590,9580,9590,9570,4237
|
|
20241115,122800,3953269060,9580,9570,9580,9570,379
|
|
20241115,122700,3949639520,9570,9570,9570,9560,2910
|
|
20241115,122600,3921792950,9560,9570,9570,9560,1015
|
|
20241115,122500,3912083460,9570,9550,9570,9550,3707
|
|
20241115,122400,3876661750,9550,9550,9550,9540,176
|
|
20241115,122300,3874981450,9550,9540,9550,9530,1362
|
|
20241115,122200,3861990000,9530,9520,9530,9510,2088
|
|
20241115,122100,3842109250,9520,9530,9530,9520,3
|
|
20241115,122000,3842080680,9530,9540,9540,9520,1106
|
|
20241115,121900,3831540330,9530,9520,9530,9520,181
|
|
20241115,121800,3829815740,9520,9530,9530,9520,14
|
|
20241115,121700,3829682440,9530,9540,9540,9530,8
|
|
20241115,121600,3829606130,9540,9530,9540,9530,6448
|
|
20241115,121500,3768092230,9540,9520,9540,9520,4742
|
|
20241115,121400,3722888460,9500,9500,9510,9500,931
|
|
20241115,121300,3714037710,9500,9500,9500,9500,495
|
|
20241115,121200,3709335210,9490,9500,9500,9490,1198
|
|
20241115,121100,3697956210,9500,9510,9510,9500,920
|
|
20241115,121000,3689215900,9500,9490,9500,9490,643
|
|
20241115,120900,3683109230,9500,9500,9500,9500,253
|
|
20241115,120800,3680705730,9500,9500,9500,9490,487
|
|
20241115,120700,3676079410,9500,9500,9510,9500,1807
|
|
20241115,120600,3658911360,9500,9480,9500,9480,2802
|
|
20241115,120500,3632321320,9480,9470,9480,9470,629
|
|
20241115,120400,3626359840,9460,9440,9470,9440,2787
|
|
20241115,120300,3600036500,9440,9400,9440,9400,214
|
|
20241115,120200,3598022860,9400,9400,9400,9400,518
|
|
20241115,120100,3593153660,9390,9400,9400,9390,350
|
|
20241115,120000,3589867070,9410,9410,9410,9400,4056
|
|
20241115,115900,3551720110,9420,9410,9420,9410,129
|
|
20241115,115800,3550505880,9410,9440,9440,9400,6051
|
|
20241115,115700,3493549700,9440,9440,9450,9440,423
|
|
20241115,115600,3489556490,9430,9430,9430,9430,80
|
|
20241115,115500,3488802090,9430,9450,9480,9430,2127
|
|
20241115,115400,3468717080,9460,9490,9490,9460,307
|
|
20241115,115300,3465812830,9490,9490,9490,9470,120
|
|
20241115,115200,3464676110,9480,9470,9480,9470,299
|
|
20241115,115100,3461843710,9460,9470,9470,9460,76
|
|
20241115,115000,3461124150,9470,9470,9470,9470,8
|
|
20241115,114900,3461048390,9450,9450,9450,9450,53
|
|
20241115,114800,3460547540,9450,9450,9480,9450,1513
|
|
20241115,114700,3446236750,9460,9460,9460,9450,254
|
|
20241115,114600,3443835320,9440,9420,9460,9420,659
|
|
20241115,114500,3437616430,9430,9430,9430,9430,67
|
|
20241115,114400,3436984620,9430,9420,9430,9420,197
|
|
20241115,114300,3435126960,9420,9460,9460,9420,1878
|
|
20241115,114200,3417407700,9460,9490,9490,9460,859
|
|
20241115,114100,3409270050,9490,9480,9490,9480,285
|
|
20241115,114000,3406566560,9490,9490,9490,9490,298
|
|
20241115,113900,3403738540,9510,9520,9520,9510,93
|
|
20241115,113800,3402853860,9510,9520,9520,9500,563
|
|
20241115,113700,3397498370,9520,9500,9530,9500,978
|
|
20241115,113600,3388196410,9500,9500,9500,9500,25
|
|
20241115,113500,3387958910,9500,9490,9500,9490,385
|
|
20241115,113400,3384301480,9490,9490,9490,9490,6
|
|
20241115,113300,3384244540,9500,9510,9530,9500,1189
|
|
20241115,113200,3372945770,9520,9520,9520,9520,721
|
|
20241115,113100,3366081850,9520,9520,9520,9520,487
|
|
20241115,113000,3361445610,9510,9510,9510,9510,310
|
|
20241115,112900,3358497510,9500,9500,9500,9500,278
|
|
20241115,112800,3355856510,9500,9500,9500,9500,4
|
|
20241115,112700,3355818510,9500,9500,9500,9500,107
|
|
20241115,112600,3354802010,9510,9500,9510,9500,327
|
|
20241115,112500,3351693670,9490,9490,9490,9490,360
|
|
20241115,112400,3348277270,9510,9480,9510,9480,3888
|
|
20241115,112300,3311345480,9470,9470,9470,9430,995
|
|
20241115,112200,3301946420,9470,9470,9480,9460,106
|
|
20241115,112100,3300942850,9470,9470,9480,9470,509
|
|
20241115,112000,3296122600,9480,9480,9480,9470,590
|
|
20241115,111900,3290530090,9480,9480,9480,9480,82
|
|
20241115,111800,3289752730,9470,9480,9480,9460,65
|
|
20241115,111700,3289137320,9480,9480,9480,9480,118
|
|
20241115,111600,3288018680,9480,9470,9480,9470,146
|
|
20241115,111500,3286636040,9480,9490,9500,9480,260
|
|
20241115,111400,3284168340,9500,9500,9500,9500,1
|
|
20241115,111300,3284158840,9470,9490,9490,9470,109
|
|
20241115,111200,3283125440,9500,9500,9500,9500,46
|
|
20241115,111100,3282688440,9500,9510,9510,9500,420
|
|
20241115,111000,3278697430,9510,9510,9510,9500,382
|
|
20241115,110900,3275065350,9510,9450,9510,9450,1960
|
|
20241115,110800,3256477230,9440,9420,9450,9420,1179
|
|
20241115,110700,3245360180,9420,9420,9420,9420,25
|
|
20241115,110600,3245124680,9450,9440,9450,9420,2023
|
|
20241115,110500,3226065110,9450,9440,9460,9440,457
|
|
20241115,110400,3221746570,9460,9450,9460,9450,104
|
|
20241115,110300,3220763750,9430,9430,9450,9430,1243
|
|
20241115,110200,3209034890,9420,9460,9460,9420,4765
|
|
20241115,110100,3164049870,9460,9500,9500,9460,1800
|
|
20241115,110000,3146999810,9490,9490,9490,9490,806
|
|
20241115,105900,3139350870,9490,9500,9500,9490,1022
|
|
20241115,105800,3129652080,9500,9490,9500,9490,736
|
|
20241115,105700,3122664860,9500,9500,9510,9500,368
|
|
20241115,105600,3119168440,9500,9530,9530,9500,1388
|
|
20241115,105500,3105966020,9550,9570,9570,9550,1669
|
|
20241115,105400,3090004600,9570,9550,9570,9550,944
|
|
20241115,105300,3080981210,9530,9520,9530,9520,1787
|
|
20241115,105200,3063952340,9530,9550,9550,9530,2152
|
|
20241115,105100,3043425000,9560,9570,9570,9550,1170
|
|
20241115,105000,3032229310,9570,9580,9580,9570,3083
|
|
20241115,104900,3002707950,9570,9550,9570,9550,5770
|
|
20241115,104800,2947561740,9550,9520,9550,9520,3453
|
|
20241115,104700,2914602640,9520,9510,9520,9510,1050
|
|
20241115,104600,2904617020,9510,9550,9550,9510,3542
|
|
20241115,104500,2870878010,9550,9540,9560,9540,1934
|
|
20241115,104400,2852405970,9540,9550,9550,9520,131
|
|
20241115,104300,2851156310,9550,9520,9550,9510,1892
|
|
20241115,104200,2833144520,9520,9540,9540,9520,3945
|
|
20241115,104100,2795557040,9540,9550,9550,9540,3752
|
|
20241115,104000,2759758100,9550,9550,9560,9540,2365
|
|
20241115,103900,2737174990,9540,9530,9550,9530,1258
|
|
20241115,103800,2725175820,9530,9520,9530,9510,1570
|
|
20241115,103700,2710228080,9510,9500,9510,9490,2302
|
|
20241115,103600,2688354970,9510,9490,9520,9490,1090
|
|
20241115,103500,2678004570,9480,9540,9540,9470,8214
|
|
20241115,103400,2599969390,9540,9500,9580,9490,29707
|
|
20241115,103300,2317491770,9500,9460,9500,9460,5879
|
|
20241115,103200,2261760580,9460,9480,9490,9460,2326
|
|
20241115,103100,2239717100,9480,9430,9480,9430,7216
|
|
20241115,103000,2171531000,9420,9420,9420,9410,1378
|
|
20241115,102900,2158550550,9410,9400,9410,9400,429
|
|
20241115,102800,2154517560,9390,9410,9410,9390,799
|
|
20241115,102700,2147003270,9410,9410,9430,9400,403
|
|
20241115,102600,2143209450,9430,9440,9440,9410,1478
|
|
20241115,102500,2129271560,9450,9420,9450,9420,2901
|
|
20241115,102400,2101894050,9420,9440,9440,9410,1585
|
|
20241115,102300,2086976640,9430,9410,9460,9410,5232
|
|
20241115,102200,2037588930,9410,9380,9410,9370,6200
|
|
20241115,102100,1979365880,9370,9360,9370,9350,1720
|
|
20241115,102000,1963259700,9360,9350,9360,9350,1011
|
|
20241115,101900,1953797110,9350,9310,9350,9310,786
|
|
20241115,101800,1946451690,9320,9340,9340,9320,2130
|
|
20241115,101700,1926587030,9340,9340,9340,9330,735
|
|
20241115,101600,1919726390,9350,9330,9350,9320,989
|
|
20241115,101500,1910497980,9320,9310,9320,9300,217
|
|
20241115,101400,1908476390,9310,9300,9330,9300,2114
|
|
20241115,101300,1888779860,9270,9270,9270,9270,79
|
|
20241115,101200,1888047530,9270,9290,9290,9260,2620
|
|
20241115,101100,1863751500,9300,9310,9310,9300,281
|
|
20241115,101000,1861136470,9310,9290,9310,9290,1505
|
|
20241115,100900,1847129280,9280,9250,9310,9250,1399
|
|
20241115,100800,1834123370,9250,9260,9260,9250,1355
|
|
20241115,100700,1821576600,9250,9290,9290,9250,1278
|
|
20241115,100600,1809730000,9290,9260,9310,9260,561
|
|
20241115,100500,1804534260,9260,9290,9310,9260,2085
|
|
20241115,100400,1785197400,9300,9320,9320,9290,1186
|
|
20241115,100300,1774147730,9320,9320,9320,9320,0
|
|
20241115,100200,1774147730,9320,9330,9330,9270,2175
|
|
20241115,100100,1753920280,9300,9310,9330,9300,829
|
|
20241115,100000,1746195990,9280,9260,9280,9250,11346
|
|
20241115,095900,1640935900,9260,9270,9280,9250,4646
|
|
20241115,095800,1597879110,9280,9300,9300,9280,1333
|
|
20241115,095700,1585485800,9320,9330,9330,9300,1932
|
|
20241115,095600,1567489700,9320,9330,9330,9320,372
|
|
20241115,095500,1564020370,9330,9340,9340,9330,695
|
|
20241115,095400,1557534210,9340,9320,9340,9320,483
|
|
20241115,095300,1553027650,9320,9300,9320,9300,1631
|
|
20241115,095200,1537846050,9290,9280,9290,9280,584
|
|
20241115,095100,1532422030,9280,9280,9290,9280,478
|
|
20241115,095000,1527985830,9290,9300,9300,9290,47
|
|
20241115,094900,1527549180,9300,9300,9300,9300,43
|
|
20241115,094800,1527149280,9310,9310,9310,9310,13
|
|
20241115,094700,1527028250,9310,9270,9310,9250,389
|
|
20241115,094600,1523422720,9260,9270,9300,9240,3222
|
|
20241115,094500,1493588740,9270,9260,9310,9260,706
|
|
20241115,094400,1487043160,9260,9320,9320,9250,4162
|
|
20241115,094300,1448484150,9320,9320,9320,9280,155
|
|
20241115,094200,1447043680,9330,9370,9370,9270,16428
|
|
20241115,094100,1294221980,9350,9350,9350,9340,1411
|
|
20241115,094000,1281029230,9350,9340,9350,9340,2088
|
|
20241115,093900,1261522460,9350,9360,9380,9340,853
|
|
20241115,093800,1253538070,9360,9350,9360,9340,1070
|
|
20241115,093700,1243528170,9390,9370,9390,9350,920
|
|
20241115,093600,1234903360,9370,9370,9400,9370,1077
|
|
20241115,093500,1224800300,9380,9380,9410,9370,1175
|
|
20241115,093400,1213771720,9380,9360,9380,9360,3272
|
|
20241115,093300,1183093300,9350,9370,9370,9340,1187
|
|
20241115,093200,1171990120,9370,9370,9380,9350,2388
|
|
20241115,093100,1149629180,9360,9410,9410,9360,2367
|
|
20241115,093000,1127407070,9420,9390,9420,9390,610
|
|
20241115,092900,1121670050,9390,9430,9430,9390,2721
|
|
20241115,092800,1096080190,9430,9420,9440,9420,956
|
|
20241115,092700,1087065340,9420,9430,9440,9410,1709
|
|
20241115,092600,1070959110,9440,9440,9440,9420,3295
|
|
20241115,092500,1039888560,9440,9480,9480,9440,2020
|
|
20241115,092400,1020790710,9460,9450,9480,9410,6096
|
|
20241115,092300,963172970,9450,9490,9490,9450,4734
|
|
20241115,092200,918397630,9490,9490,9490,9480,5244
|
|
20241115,092100,868659530,9490,9460,9500,9460,12255
|
|
20241115,092000,752499130,9450,9410,9460,9410,7799
|
|
20241115,091900,678881600,9410,9380,9420,9380,3143
|
|
20241115,091800,649312900,9390,9400,9400,9380,285
|
|
20241115,091700,646637760,9400,9390,9420,9390,6588
|
|
20241115,091600,584708700,9390,9390,9390,9390,346
|
|
20241115,091500,581459760,9380,9400,9400,9380,895
|
|
20241115,091400,573053630,9390,9390,9400,9370,2951
|
|
20241115,091300,545343380,9390,9410,9410,9380,5977
|
|
20241115,091200,489186140,9400,9330,9410,9320,5140
|
|
20241115,091100,441033680,9330,9340,9360,9310,2657
|
|
20241115,091000,416226960,9340,9360,9360,9330,2249
|
|
20241115,090900,395223000,9360,9330,9360,9310,1379
|
|
20241115,090800,382343820,9330,9340,9360,9330,2463
|
|
20241115,090700,359352200,9350,9370,9390,9350,2919
|
|
20241115,090600,331986480,9380,9350,9380,9290,3566
|
|
20241115,090500,298656260,9340,9290,9350,9280,3144
|
|
20241115,090400,269382810,9300,9310,9310,9270,3251
|
|
20241115,090300,239174670,9310,9310,9330,9300,1700
|
|
20241115,090200,223342120,9300,9270,9320,9260,4170
|
|
20241115,090100,184585350,9260,9240,9260,9240,561
|
|
20241115,090000,179398220,9230,9120,9300,9120,19345
|