669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,210500,1095075230,12610,12610,12610,12610,0
|
|
20241114,210400,1095075230,12610,12610,12610,12610,0
|
|
20241114,210300,1095075230,12610,12610,12610,12610,0
|
|
20241114,210200,1095075230,12610,12610,12610,12610,0
|
|
20241114,210100,1095075230,12610,12610,12610,12610,0
|
|
20241114,210000,1095075230,12610,12610,12610,12610,0
|
|
20241114,205900,1095075230,12610,12610,12610,12610,0
|
|
20241114,205800,1095075230,12610,12610,12610,12610,0
|
|
20241114,205700,1095075230,12610,12610,12610,12610,0
|
|
20241114,205600,1095075230,12610,12610,12610,12610,0
|
|
20241114,205500,1095075230,12610,12610,12610,12610,0
|
|
20241114,205400,1095075230,12610,12610,12610,12610,0
|
|
20241114,205300,1095075230,12610,12610,12610,12610,0
|
|
20241114,205200,1095075230,12610,12610,12610,12610,0
|
|
20241114,205100,1095075230,12610,12610,12610,12610,0
|
|
20241114,205000,1095075230,12610,12610,12610,12610,0
|
|
20241114,204900,1095075230,12610,12610,12610,12610,0
|
|
20241114,204800,1095075230,12610,12610,12610,12610,0
|
|
20241114,204700,1095075230,12610,12610,12610,12610,0
|
|
20241114,204600,1095075230,12610,12610,12610,12610,0
|
|
20241114,204500,1095075230,12610,12610,12610,12610,0
|
|
20241114,204400,1095075230,12610,12610,12610,12610,0
|
|
20241114,204300,1095075230,12610,12610,12610,12610,0
|
|
20241114,204200,1095075230,12610,12610,12610,12610,0
|
|
20241114,204100,1095075230,12610,12610,12610,12610,0
|
|
20241114,204000,1095075230,12610,12610,12610,12610,0
|
|
20241114,203900,1095075230,12610,12610,12610,12610,0
|
|
20241114,203800,1095075230,12610,12610,12610,12610,0
|
|
20241114,203700,1095075230,12610,12610,12610,12610,0
|
|
20241114,203600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,203500,1095075230,12610,12610,12610,12610,0
|
|
20241114,203400,1095075230,12610,12610,12610,12610,0
|
|
20241114,203300,1095075230,12610,12610,12610,12610,0
|
|
20241114,203200,1095075230,12610,12610,12610,12610,0
|
|
20241114,203100,1095075230,12610,12610,12610,12610,0
|
|
20241114,203000,1095075230,12610,12610,12610,12610,0
|
|
20241114,202900,1095075230,12610,12610,12610,12610,0
|
|
20241114,202800,1095075230,12610,12610,12610,12610,0
|
|
20241114,202700,1095075230,12610,12610,12610,12610,0
|
|
20241114,202600,1095075230,12610,12610,12610,12610,0
|
|
20241114,202500,1095075230,12610,12610,12610,12610,0
|
|
20241114,202400,1095075230,12610,12610,12610,12610,0
|
|
20241114,202300,1095075230,12610,12610,12610,12610,0
|
|
20241114,202200,1095075230,12610,12610,12610,12610,0
|
|
20241114,202100,1095075230,12610,12610,12610,12610,0
|
|
20241114,202000,1095075230,12610,12610,12610,12610,0
|
|
20241114,201900,1095075230,12610,12610,12610,12610,0
|
|
20241114,201800,1095075230,12610,12610,12610,12610,0
|
|
20241114,201700,1095075230,12610,12610,12610,12610,0
|
|
20241114,201600,1095075230,12610,12610,12610,12610,0
|
|
20241114,201500,1095075230,12610,12610,12610,12610,0
|
|
20241114,201400,1095075230,12610,12610,12610,12610,0
|
|
20241114,201300,1095075230,12610,12610,12610,12610,0
|
|
20241114,201200,1095075230,12610,12610,12610,12610,0
|
|
20241114,201100,1095075230,12610,12610,12610,12610,0
|
|
20241114,201000,1095075230,12610,12610,12610,12610,0
|
|
20241114,200900,1095075230,12610,12610,12610,12610,0
|
|
20241114,200800,1095075230,12610,12610,12610,12610,0
|
|
20241114,200700,1095075230,12610,12610,12610,12610,0
|
|
20241114,200600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,200500,1095075230,12610,12610,12610,12610,0
|
|
20241114,200400,1095075230,12610,12610,12610,12610,0
|
|
20241114,200300,1095075230,12610,12610,12610,12610,0
|
|
20241114,200200,1095075230,12610,12610,12610,12610,0
|
|
20241114,200100,1095075230,12610,12610,12610,12610,0
|
|
20241114,200000,1095075230,12610,12610,12610,12610,0
|
|
20241114,195900,1095075230,12610,12610,12610,12610,0
|
|
20241114,195800,1095075230,12610,12610,12610,12610,0
|
|
20241114,195700,1095075230,12610,12610,12610,12610,0
|
|
20241114,195600,1095075230,12610,12610,12610,12610,0
|
|
20241114,195500,1095075230,12610,12610,12610,12610,0
|
|
20241114,195400,1095075230,12610,12610,12610,12610,0
|
|
20241114,195300,1095075230,12610,12610,12610,12610,0
|
|
20241114,195200,1095075230,12610,12610,12610,12610,0
|
|
20241114,195100,1095075230,12610,12610,12610,12610,0
|
|
20241114,195000,1095075230,12610,12610,12610,12610,0
|
|
20241114,194900,1095075230,12610,12610,12610,12610,0
|
|
20241114,194800,1095075230,12610,12610,12610,12610,0
|
|
20241114,194700,1095075230,12610,12610,12610,12610,0
|
|
20241114,194600,1095075230,12610,12610,12610,12610,0
|
|
20241114,194500,1095075230,12610,12610,12610,12610,0
|
|
20241114,194400,1095075230,12610,12610,12610,12610,0
|
|
20241114,194300,1095075230,12610,12610,12610,12610,0
|
|
20241114,194200,1095075230,12610,12610,12610,12610,0
|
|
20241114,194100,1095075230,12610,12610,12610,12610,0
|
|
20241114,194000,1095075230,12610,12610,12610,12610,0
|
|
20241114,193900,1095075230,12610,12610,12610,12610,0
|
|
20241114,193800,1095075230,12610,12610,12610,12610,0
|
|
20241114,193700,1095075230,12610,12610,12610,12610,0
|
|
20241114,193600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,193500,1095075230,12610,12610,12610,12610,0
|
|
20241114,193400,1095075230,12610,12610,12610,12610,0
|
|
20241114,193300,1095075230,12610,12610,12610,12610,0
|
|
20241114,193200,1095075230,12610,12610,12610,12610,0
|
|
20241114,193100,1095075230,12610,12610,12610,12610,0
|
|
20241114,193000,1095075230,12610,12610,12610,12610,0
|
|
20241114,192900,1095075230,12610,12610,12610,12610,0
|
|
20241114,192800,1095075230,12610,12610,12610,12610,0
|
|
20241114,192700,1095075230,12610,12610,12610,12610,0
|
|
20241114,192600,1095075230,12610,12610,12610,12610,0
|
|
20241114,192500,1095075230,12610,12610,12610,12610,0
|
|
20241114,192400,1095075230,12610,12610,12610,12610,0
|
|
20241114,192300,1095075230,12610,12610,12610,12610,0
|
|
20241114,192200,1095075230,12610,12610,12610,12610,0
|
|
20241114,192100,1095075230,12610,12610,12610,12610,0
|
|
20241114,192000,1095075230,12610,12610,12610,12610,0
|
|
20241114,191900,1095075230,12610,12610,12610,12610,0
|
|
20241114,191800,1095075230,12610,12610,12610,12610,0
|
|
20241114,191700,1095075230,12610,12610,12610,12610,0
|
|
20241114,191600,1095075230,12610,12610,12610,12610,0
|
|
20241114,191500,1095075230,12610,12610,12610,12610,0
|
|
20241114,191400,1095075230,12610,12610,12610,12610,0
|
|
20241114,191300,1095075230,12610,12610,12610,12610,0
|
|
20241114,191200,1095075230,12610,12610,12610,12610,0
|
|
20241114,191100,1095075230,12610,12610,12610,12610,0
|
|
20241114,191000,1095075230,12610,12610,12610,12610,0
|
|
20241114,190900,1095075230,12610,12610,12610,12610,0
|
|
20241114,190800,1095075230,12610,12610,12610,12610,0
|
|
20241114,190700,1095075230,12610,12610,12610,12610,0
|
|
20241114,190600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,190500,1095075230,12610,12610,12610,12610,0
|
|
20241114,190400,1095075230,12610,12610,12610,12610,0
|
|
20241114,190300,1095075230,12610,12610,12610,12610,0
|
|
20241114,190200,1095075230,12610,12610,12610,12610,0
|
|
20241114,190100,1095075230,12610,12610,12610,12610,0
|
|
20241114,190000,1095075230,12610,12610,12610,12610,0
|
|
20241114,185900,1095075230,12610,12610,12610,12610,0
|
|
20241114,185800,1095075230,12610,12610,12610,12610,0
|
|
20241114,185700,1095075230,12610,12610,12610,12610,0
|
|
20241114,185600,1095075230,12610,12610,12610,12610,0
|
|
20241114,185500,1095075230,12610,12610,12610,12610,0
|
|
20241114,185400,1095075230,12610,12610,12610,12610,0
|
|
20241114,185300,1095075230,12610,12610,12610,12610,0
|
|
20241114,185200,1095075230,12610,12610,12610,12610,0
|
|
20241114,185100,1095075230,12610,12610,12610,12610,0
|
|
20241114,185000,1095075230,12610,12610,12610,12610,0
|
|
20241114,184900,1095075230,12610,12610,12610,12610,0
|
|
20241114,184800,1095075230,12610,12610,12610,12610,0
|
|
20241114,184700,1095075230,12610,12610,12610,12610,0
|
|
20241114,184600,1095075230,12610,12610,12610,12610,0
|
|
20241114,184500,1095075230,12610,12610,12610,12610,0
|
|
20241114,184400,1095075230,12610,12610,12610,12610,0
|
|
20241114,184300,1095075230,12610,12610,12610,12610,0
|
|
20241114,184200,1095075230,12610,12610,12610,12610,0
|
|
20241114,184100,1095075230,12610,12610,12610,12610,0
|
|
20241114,184000,1095075230,12610,12610,12610,12610,0
|
|
20241114,183900,1095075230,12610,12610,12610,12610,0
|
|
20241114,183800,1095075230,12610,12610,12610,12610,0
|
|
20241114,183700,1095075230,12610,12610,12610,12610,0
|
|
20241114,183600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,183500,1095075230,12610,12610,12610,12610,0
|
|
20241114,183400,1095075230,12610,12610,12610,12610,0
|
|
20241114,183300,1095075230,12610,12610,12610,12610,0
|
|
20241114,183200,1095075230,12610,12610,12610,12610,0
|
|
20241114,183100,1095075230,12610,12610,12610,12610,0
|
|
20241114,183000,1095075230,12610,12610,12610,12610,0
|
|
20241114,182900,1095075230,12610,12610,12610,12610,0
|
|
20241114,182800,1095075230,12610,12610,12610,12610,0
|
|
20241114,182700,1095075230,12610,12610,12610,12610,0
|
|
20241114,182600,1095075230,12610,12610,12610,12610,0
|
|
20241114,182500,1095075230,12610,12610,12610,12610,0
|
|
20241114,182400,1095075230,12610,12610,12610,12610,0
|
|
20241114,182300,1095075230,12610,12610,12610,12610,0
|
|
20241114,182200,1095075230,12610,12610,12610,12610,0
|
|
20241114,182100,1095075230,12610,12610,12610,12610,0
|
|
20241114,182000,1095075230,12610,12610,12610,12610,0
|
|
20241114,181900,1095075230,12610,12610,12610,12610,0
|
|
20241114,181800,1095075230,12610,12610,12610,12610,0
|
|
20241114,181700,1095075230,12610,12610,12610,12610,0
|
|
20241114,181600,1095075230,12610,12610,12610,12610,0
|
|
20241114,181500,1095075230,12610,12610,12610,12610,0
|
|
20241114,181400,1095075230,12610,12610,12610,12610,0
|
|
20241114,181300,1095075230,12610,12610,12610,12610,0
|
|
20241114,181200,1095075230,12610,12610,12610,12610,0
|
|
20241114,181100,1095075230,12610,12610,12610,12610,0
|
|
20241114,181000,1095075230,12610,12610,12610,12610,0
|
|
20241114,180900,1095075230,12610,12610,12610,12610,0
|
|
20241114,180800,1095075230,12610,12610,12610,12610,0
|
|
20241114,180700,1095075230,12610,12610,12610,12610,0
|
|
20241114,180600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,180500,1095075230,12610,12610,12610,12610,0
|
|
20241114,180400,1095075230,12610,12610,12610,12610,0
|
|
20241114,180300,1095075230,12610,12610,12610,12610,0
|
|
20241114,180200,1095075230,12610,12610,12610,12610,0
|
|
20241114,180100,1095075230,12610,12610,12610,12610,0
|
|
20241114,180000,1095075230,12610,12610,12610,12610,0
|
|
20241114,175900,1095075230,12610,12610,12610,12610,0
|
|
20241114,175800,1095075230,12610,12610,12610,12610,0
|
|
20241114,175700,1095075230,12610,12610,12610,12610,0
|
|
20241114,175600,1095075230,12610,12610,12610,12610,0
|
|
20241114,175500,1095075230,12610,12610,12610,12610,0
|
|
20241114,175400,1095075230,12610,12610,12610,12610,0
|
|
20241114,175300,1095075230,12610,12610,12610,12610,0
|
|
20241114,175200,1095075230,12610,12610,12610,12610,0
|
|
20241114,175100,1095075230,12610,12610,12610,12610,0
|
|
20241114,175000,1095075230,12610,12610,12610,12610,0
|
|
20241114,174900,1095075230,12610,12610,12610,12610,0
|
|
20241114,174800,1095075230,12610,12610,12610,12610,0
|
|
20241114,174700,1095075230,12610,12610,12610,12610,0
|
|
20241114,174600,1095075230,12610,12610,12610,12610,0
|
|
20241114,174500,1095075230,12610,12610,12610,12610,0
|
|
20241114,174400,1095075230,12610,12610,12610,12610,0
|
|
20241114,174300,1095075230,12610,12610,12610,12610,0
|
|
20241114,174200,1095075230,12610,12610,12610,12610,0
|
|
20241114,174100,1095075230,12610,12610,12610,12610,0
|
|
20241114,174000,1095075230,12610,12610,12610,12610,0
|
|
20241114,173900,1095075230,12610,12610,12610,12610,0
|
|
20241114,173800,1095075230,12610,12610,12610,12610,0
|
|
20241114,173700,1095075230,12610,12610,12610,12610,0
|
|
20241114,173600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,173500,1095075230,12610,12610,12610,12610,0
|
|
20241114,173400,1095075230,12610,12610,12610,12610,0
|
|
20241114,173300,1095075230,12610,12610,12610,12610,0
|
|
20241114,173200,1095075230,12610,12610,12610,12610,0
|
|
20241114,173100,1095075230,12610,12610,12610,12610,0
|
|
20241114,173000,1095075230,12610,12610,12610,12610,0
|
|
20241114,172900,1095075230,12610,12610,12610,12610,0
|
|
20241114,172800,1095075230,12610,12610,12610,12610,0
|
|
20241114,172700,1095075230,12610,12610,12610,12610,0
|
|
20241114,172600,1095075230,12610,12610,12610,12610,0
|
|
20241114,172500,1095075230,12610,12610,12610,12610,0
|
|
20241114,172400,1095075230,12610,12610,12610,12610,0
|
|
20241114,172300,1095075230,12610,12610,12610,12610,0
|
|
20241114,172200,1095075230,12610,12610,12610,12610,0
|
|
20241114,172100,1095075230,12610,12610,12610,12610,0
|
|
20241114,172000,1095075230,12610,12610,12610,12610,0
|
|
20241114,171900,1095075230,12610,12610,12610,12610,0
|
|
20241114,171800,1095075230,12610,12610,12610,12610,0
|
|
20241114,171700,1095075230,12610,12610,12610,12610,0
|
|
20241114,171600,1095075230,12610,12610,12610,12610,0
|
|
20241114,171500,1095075230,12610,12610,12610,12610,0
|
|
20241114,171400,1095075230,12610,12610,12610,12610,0
|
|
20241114,171300,1095075230,12610,12610,12610,12610,0
|
|
20241114,171200,1095075230,12610,12610,12610,12610,0
|
|
20241114,171100,1095075230,12610,12610,12610,12610,0
|
|
20241114,171000,1095075230,12610,12610,12610,12610,0
|
|
20241114,170900,1095075230,12610,12610,12610,12610,0
|
|
20241114,170800,1095075230,12610,12610,12610,12610,0
|
|
20241114,170700,1095075230,12610,12610,12610,12610,0
|
|
20241114,170600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,170500,1095075230,12610,12610,12610,12610,0
|
|
20241114,170400,1095075230,12610,12610,12610,12610,0
|
|
20241114,170300,1095075230,12610,12610,12610,12610,0
|
|
20241114,170200,1095075230,12610,12610,12610,12610,0
|
|
20241114,170100,1095075230,12610,12610,12610,12610,0
|
|
20241114,170000,1095075230,12610,12610,12610,12610,0
|
|
20241114,165900,1095075230,12610,12610,12610,12610,0
|
|
20241114,165800,1095075230,12610,12610,12610,12610,0
|
|
20241114,165700,1095075230,12610,12610,12610,12610,0
|
|
20241114,165600,1095075230,12610,12610,12610,12610,0
|
|
20241114,165500,1095075230,12610,12610,12610,12610,0
|
|
20241114,165400,1095075230,12610,12610,12610,12610,0
|
|
20241114,165300,1095075230,12610,12610,12610,12610,0
|
|
20241114,165200,1095075230,12610,12610,12610,12610,0
|
|
20241114,165100,1095075230,12610,12610,12610,12610,0
|
|
20241114,165000,1095075230,12610,12610,12610,12610,0
|
|
20241114,164900,1095075230,12610,12610,12610,12610,0
|
|
20241114,164800,1095075230,12610,12610,12610,12610,0
|
|
20241114,164700,1095075230,12610,12610,12610,12610,0
|
|
20241114,164600,1095075230,12610,12610,12610,12610,0
|
|
20241114,164500,1095075230,12610,12610,12610,12610,0
|
|
20241114,164400,1095075230,12610,12610,12610,12610,0
|
|
20241114,164300,1095075230,12610,12610,12610,12610,0
|
|
20241114,164200,1095075230,12610,12610,12610,12610,0
|
|
20241114,164100,1095075230,12610,12610,12610,12610,0
|
|
20241114,164000,1095075230,12610,12610,12610,12610,0
|
|
20241114,163900,1095075230,12610,12610,12610,12610,0
|
|
20241114,163800,1095075230,12610,12610,12610,12610,0
|
|
20241114,163700,1095075230,12610,12610,12610,12610,0
|
|
20241114,163600,1095075230,12610,12610,12610,12610,1292
|
|
20241114,163500,1095075230,12610,12610,12610,12610,0
|
|
20241114,163400,1095075230,12610,12610,12610,12610,0
|
|
20241114,163300,1095075230,12610,12610,12610,12610,0
|
|
20241114,163200,1095075230,12610,12610,12610,12610,0
|
|
20241114,163100,1095075230,12610,12610,12610,12610,0
|
|
20241114,163000,1095075230,12610,12610,12610,12610,1292
|
|
20241114,162900,1078783110,12650,12650,12650,12650,0
|
|
20241114,162800,1078783110,12650,12650,12650,12650,0
|
|
20241114,162700,1078783110,12650,12650,12650,12650,0
|
|
20241114,162600,1078783110,12650,12650,12650,12650,0
|
|
20241114,162500,1078783110,12650,12650,12650,12650,0
|
|
20241114,162400,1078783110,12650,12650,12650,12650,0
|
|
20241114,162300,1078783110,12650,12650,12650,12650,0
|
|
20241114,162200,1078783110,12650,12650,12650,12650,0
|
|
20241114,162100,1078783110,12650,12650,12650,12650,0
|
|
20241114,162000,1078783110,12650,12650,12650,12650,0
|
|
20241114,161900,1078783110,12650,12700,12700,12650,848
|
|
20241114,161800,1068052150,12700,12710,12710,12680,44
|
|
20241114,161700,1067493520,12700,12740,12740,12700,52
|
|
20241114,161600,1066832500,12740,12700,12740,12700,9
|
|
20241114,161500,1066718160,12700,12690,12700,12680,184
|
|
20241114,161400,1064384130,12690,12670,12690,12670,20
|
|
20241114,161300,1064130520,12670,12670,12680,12650,366
|
|
20241114,161200,1059495880,12670,12690,12690,12660,894
|
|
20241114,161100,1048168030,12690,12690,12690,12680,692
|
|
20241114,161000,1039392310,12690,12700,12700,12680,75
|
|
20241114,160900,1038440550,12700,12700,12700,12690,216
|
|
20241114,160800,1035699390,12700,12710,12710,12700,77
|
|
20241114,160700,1034721230,12730,12710,12730,12710,23
|
|
20241114,160600,1034428840,12720,12690,12740,12690,107
|
|
20241114,160500,1033070760,12740,12700,12740,12690,108
|
|
20241114,160400,1031698990,12690,12690,12690,12690,16
|
|
20241114,160300,1031495950,12700,12700,12700,12700,28
|
|
20241114,160200,1031140350,12700,12700,12700,12700,20
|
|
20241114,160100,1030886350,12670,12680,12730,12670,29
|
|
20241114,160000,1030518300,12670,12650,12670,12650,204
|
|
20241114,155900,1027935330,12660,12650,12660,12650,71
|
|
20241114,155800,1027037130,12650,12660,12660,12650,103
|
|
20241114,155700,1025734050,12650,12670,12670,12650,756
|
|
20241114,155600,1016170050,12660,12680,12680,12660,57
|
|
20241114,155500,1015447840,12670,12670,12670,12670,10
|
|
20241114,155400,1015321140,12680,12670,12680,12670,106
|
|
20241114,155300,1013977120,12670,12670,12670,12670,12
|
|
20241114,155200,1013825080,12650,12680,12680,12650,614
|
|
20241114,155100,1006051200,12680,12680,12690,12680,66
|
|
20241114,155000,1005214310,12680,12680,12690,12680,21
|
|
20241114,154900,1004948010,12690,12680,12690,12680,57
|
|
20241114,154800,1004224740,12680,12690,12690,12680,18
|
|
20241114,154700,1003996420,12690,12700,12700,12670,56
|
|
20241114,154600,1003286480,12690,12700,12700,12690,85
|
|
20241114,154500,1002207070,12700,12700,12700,12700,3
|
|
20241114,154400,1002168970,12740,12710,12740,12710,56
|
|
20241114,154300,1001456690,12710,12680,12710,12680,5
|
|
20241114,154200,1001393230,12670,12650,12750,12650,698
|
|
20241114,154100,992556460,12660,12660,12660,12650,598
|
|
20241114,154000,984985840,12660,12700,12700,12660,430
|
|
20241114,153900,979534060,12700,12700,12710,12700,223
|
|
20241114,153800,976699790,12700,12780,12780,12700,780
|
|
20241114,153700,966751450,12790,12820,12820,12780,321
|
|
20241114,153600,962641060,12820,12810,12820,12810,102
|
|
20241114,153500,961333530,12810,12820,12820,12800,790
|
|
20241114,153400,951218230,12820,12820,12820,12820,63
|
|
20241114,153300,950410570,12820,12820,12830,12820,102
|
|
20241114,153200,949102790,12820,12820,12820,12820,228
|
|
20241114,153100,946179830,12820,12830,12830,12820,51
|
|
20241114,153000,945525540,12830,12830,12840,12830,60
|
|
20241114,152900,944755240,12830,12830,12830,12830,37
|
|
20241114,152800,944280530,12830,12840,12840,12830,51
|
|
20241114,152700,943625990,12840,12830,12840,12830,153
|
|
20241114,152600,941662780,12830,12820,12830,12820,216
|
|
20241114,152500,938891960,12820,12840,12840,12820,277
|
|
20241114,152400,935338080,12840,12860,12860,12840,243
|
|
20241114,152300,932214560,12860,12870,12870,12860,23
|
|
20241114,152200,931918640,12870,12880,12880,12870,49
|
|
20241114,152100,931287600,12880,12890,12900,12880,133
|
|
20241114,152000,929573430,12890,12890,12900,12890,84
|
|
20241114,151900,928489930,12900,12900,12900,12890,144
|
|
20241114,151800,926632390,12900,12880,12900,12880,31
|
|
20241114,151700,926232780,12880,12840,12890,12840,57
|
|
20241114,151600,925498730,12840,12830,12850,12830,327
|
|
20241114,151500,921303120,12820,12890,12890,12820,304
|
|
20241114,151400,917405690,12800,12950,12950,12800,1495
|
|
20241114,151300,898144600,12950,12950,12970,12950,545
|
|
20241114,151200,891081370,12960,12990,12990,12960,800
|
|
20241114,151100,880703220,12990,13000,13000,12990,177
|
|
20241114,151000,878403540,13000,13010,13010,13000,250
|
|
20241114,150900,875153530,13000,13000,13010,13000,401
|
|
20241114,150800,869940480,13000,13010,13020,13000,213
|
|
20241114,150700,867170710,13010,13000,13020,13000,311
|
|
20241114,150600,863127620,13000,13020,13020,13000,5523
|
|
20241114,150500,791278250,13020,13020,13020,13020,105
|
|
20241114,150400,789911150,13020,13020,13020,13020,10
|
|
20241114,150300,789780950,13020,13040,13040,13020,95
|
|
20241114,150200,788543430,13040,13050,13050,13040,9
|
|
20241114,150100,788426060,13040,13060,13060,13040,62
|
|
20241114,150000,787617500,13020,13020,13020,13020,0
|
|
20241114,145900,787617500,13020,13040,13040,13020,1433
|
|
20241114,145800,768945590,13040,13060,13060,13040,793
|
|
20241114,145700,758596620,13070,13070,13070,13060,14
|
|
20241114,145600,758413660,13070,13070,13070,13070,87
|
|
20241114,145500,757276570,13070,13060,13070,13060,13
|
|
20241114,145400,757106670,13060,13070,13070,13060,235
|
|
20241114,145300,754037320,13070,13070,13070,13070,2
|
|
20241114,145200,754011180,13070,13070,13070,13070,68
|
|
20241114,145100,753122420,13070,13080,13080,13070,30
|
|
20241114,145000,752730120,13070,13080,13080,13070,145
|
|
20241114,144900,750834460,13080,13080,13080,13080,0
|
|
20241114,144800,750834460,13080,13080,13080,13070,21
|
|
20241114,144700,750559880,13070,13080,13080,13070,11
|
|
20241114,144600,750416010,13080,13080,13080,13080,2
|
|
20241114,144500,750389850,13070,13070,13070,13070,1
|
|
20241114,144400,750376780,13070,13070,13070,13070,1
|
|
20241114,144300,750363710,13070,13090,13090,13070,45
|
|
20241114,144200,749775260,13090,13090,13090,13090,90
|
|
20241114,144100,748597160,13060,13060,13060,13060,10
|
|
20241114,144000,748466560,13050,13060,13060,13050,110
|
|
20241114,143900,747030010,13060,13060,13060,13050,339
|
|
20241114,143800,742604670,13060,13060,13060,13060,1
|
|
20241114,143700,742591610,13060,13060,13060,13060,92
|
|
20241114,143600,741390090,13060,13060,13060,13060,1
|
|
20241114,143500,741377030,13060,13070,13070,13060,6
|
|
20241114,143400,741298620,13060,13070,13070,13060,155
|
|
20241114,143300,739273630,13070,13080,13080,13070,111
|
|
20241114,143200,737822840,13080,13080,13080,13080,84
|
|
20241114,143100,736724120,13080,13080,13080,13080,174
|
|
20241114,143000,734448200,13080,13090,13090,13080,286
|
|
20241114,142900,730706650,13100,13100,13100,13100,128
|
|
20241114,142800,729029850,13100,13170,13170,13100,101
|
|
20241114,142700,727704750,13170,13170,13170,13170,20
|
|
20241114,142600,727441350,13170,13150,13170,13150,139
|
|
20241114,142500,725610780,13150,13150,13150,13150,135
|
|
20241114,142400,723835530,13130,13120,13130,13120,111
|
|
20241114,142300,722378710,13110,13090,13110,13090,137
|
|
20241114,142200,720583740,13090,13090,13090,13090,67
|
|
20241114,142100,719706710,13090,13080,13090,13080,208
|
|
20241114,142000,716984110,13080,13090,13090,13080,56
|
|
20241114,141900,716251480,13090,13090,13090,13090,5
|
|
20241114,141800,716186030,13100,13100,13100,13100,0
|
|
20241114,141700,716186030,13100,13100,13100,13100,0
|
|
20241114,141600,716186030,13100,13100,13100,13100,0
|
|
20241114,141500,716186030,13100,13100,13100,13100,22
|
|
20241114,141400,715897830,13100,13100,13100,13100,40
|
|
20241114,141300,715373830,13100,13100,13100,13100,5
|
|
20241114,141200,715308330,13070,13070,13070,13070,1
|
|
20241114,141100,715295260,13100,13100,13100,13100,10
|
|
20241114,141000,715164260,13100,13070,13100,13070,11
|
|
20241114,140900,715020430,13070,13090,13090,13070,573
|
|
20241114,140800,707530910,13080,13080,13080,13080,0
|
|
20241114,140700,707530910,13080,13080,13080,13080,128
|
|
20241114,140600,705856670,13070,13080,13080,13070,273
|
|
20241114,140500,702288260,13080,13100,13100,13080,64
|
|
20241114,140400,701450980,13110,13080,13110,13080,179
|
|
20241114,140300,699107660,13070,13090,13090,13070,17
|
|
20241114,140200,698885280,13090,13090,13090,13090,28
|
|
20241114,140100,698518760,13080,13080,13080,13080,43
|
|
20241114,140000,697956320,13080,13080,13080,13080,12
|
|
20241114,135900,697799360,13070,13070,13070,13070,1
|
|
20241114,135800,697786290,13070,13070,13070,13070,1
|
|
20241114,135700,697773220,13080,13080,13080,13080,75
|
|
20241114,135600,696792220,13080,13070,13080,13070,20
|
|
20241114,135500,696530720,13070,13070,13070,13070,20
|
|
20241114,135400,696269320,13060,13060,13060,13060,1
|
|
20241114,135300,696256260,13060,13060,13060,13060,49
|
|
20241114,135200,695616320,13080,13080,13080,13080,70
|
|
20241114,135100,694700720,13060,13060,13060,13060,2
|
|
20241114,135000,694674600,13060,13060,13060,13060,0
|
|
20241114,134900,694674600,13060,13060,13060,13060,1
|
|
20241114,134800,694661540,13050,13050,13050,13050,0
|
|
20241114,134700,694661540,13050,13060,13060,13050,205
|
|
20241114,134600,691985570,13070,13070,13070,13070,97
|
|
20241114,134500,690717780,13080,13080,13080,13080,109
|
|
20241114,134400,689292060,13080,13090,13090,13080,37
|
|
20241114,134300,688807900,13090,13090,13100,13090,167
|
|
20241114,134200,686621370,13090,13090,13090,13090,22
|
|
20241114,134100,686333390,13090,13100,13100,13090,24
|
|
20241114,134000,686019210,13100,13100,13100,13100,15
|
|
20241114,133900,685822710,13100,13090,13100,13090,11
|
|
20241114,133800,685678710,13100,13100,13100,13100,0
|
|
20241114,133700,685678710,13100,13090,13100,13090,35
|
|
20241114,133600,685220310,13090,13090,13090,13090,17
|
|
20241114,133500,684997780,13090,13090,13090,13090,28
|
|
20241114,133400,684631260,13090,13090,13090,13090,0
|
|
20241114,133300,684631260,13090,13090,13090,13090,1
|
|
20241114,133200,684618170,13080,13080,13080,13080,32
|
|
20241114,133100,684199610,13080,13090,13090,13080,19
|
|
20241114,133000,683951030,13100,13100,13100,13100,40
|
|
20241114,132900,683427030,13110,13100,13110,13100,1248
|
|
20241114,132800,667078200,13090,13090,13090,13090,230
|
|
20241114,132700,664067500,13080,13080,13080,13080,20
|
|
20241114,132600,663805900,13080,13080,13090,13080,15
|
|
20241114,132500,663609690,13080,13090,13090,13080,127
|
|
20241114,132400,661948110,13090,13090,13090,13090,381
|
|
20241114,132300,656960820,13080,13070,13080,13070,218
|
|
20241114,132200,654109890,13070,13070,13070,13070,58
|
|
20241114,132100,653351830,13070,13050,13070,13050,178
|
|
20241114,132000,651027430,13050,13040,13050,13040,128
|
|
20241114,131900,649358240,13030,13040,13040,13030,70
|
|
20241114,131800,648446080,13040,13050,13050,13040,152
|
|
20241114,131700,646463990,13040,13050,13050,13040,497
|
|
20241114,131600,639978930,13040,13050,13050,13040,137
|
|
20241114,131500,638191350,13050,13050,13070,13050,136
|
|
20241114,131400,636416450,13060,13080,13080,13060,422
|
|
20241114,131300,630901790,13080,13080,13080,13080,321
|
|
20241114,131200,626703110,13060,13080,13080,13060,101
|
|
20241114,131100,625384020,13080,13080,13080,13080,4
|
|
20241114,131000,625331700,13080,13080,13080,13080,10
|
|
20241114,130900,625200900,13090,13060,13090,13060,318
|
|
20241114,130800,621039820,13060,13060,13060,13060,1
|
|
20241114,130700,621026760,13060,13060,13060,13060,105
|
|
20241114,130600,619655460,13050,13060,13060,13050,11
|
|
20241114,130500,619511900,13090,13090,13090,13090,6
|
|
20241114,130400,619433360,13060,13080,13090,13060,111
|
|
20241114,130300,617982300,13080,13080,13080,13080,70
|
|
20241114,130200,617066700,13070,13070,13070,13070,30
|
|
20241114,130100,616674600,13090,13090,13090,13040,5045
|
|
20241114,130000,550827530,13090,13090,13090,13090,25
|
|
20241114,125900,550500280,13090,13100,13100,13090,17
|
|
20241114,125800,550277700,13100,13080,13100,13080,2
|
|
20241114,125700,550251520,13070,13070,13070,13070,2
|
|
20241114,125600,550225380,13060,13060,13060,13060,0
|
|
20241114,125500,550225380,13060,13060,13060,13060,11
|
|
20241114,125400,550081720,13060,13060,13060,13060,1
|
|
20241114,125300,550068660,13070,13070,13070,13070,70
|
|
20241114,125200,549153760,13060,13110,13120,13060,358
|
|
20241114,125100,544469430,13090,13110,13110,13090,156
|
|
20241114,125000,542426360,13110,13110,13110,13110,14
|
|
20241114,124900,542242820,13110,13100,13110,13100,50
|
|
20241114,124800,541587720,13110,13110,13110,13110,62
|
|
20241114,124700,540774900,13110,13110,13110,13110,233
|
|
20241114,124600,537720270,13110,13110,13110,13110,91
|
|
20241114,124500,536527260,13110,13110,13110,13110,253
|
|
20241114,124400,533210430,13120,13120,13120,13120,0
|
|
20241114,124300,533210430,13120,13110,13120,13110,85
|
|
20241114,124200,532096050,13120,13110,13120,13100,158
|
|
20241114,124100,530024700,13110,13120,13120,13110,174
|
|
20241114,124000,527743540,13120,13120,13120,13120,15
|
|
20241114,123900,527546740,13120,13120,13120,13120,20
|
|
20241114,123800,527284340,13110,13120,13120,13110,14
|
|
20241114,123700,527100790,13120,13120,13120,13120,50
|
|
20241114,123600,526444790,13110,13120,13120,13110,149
|
|
20241114,123500,524491100,13120,13120,13120,13120,69
|
|
20241114,123400,523585820,13120,13110,13120,13110,15
|
|
20241114,123300,523389150,13110,13120,13120,13110,19
|
|
20241114,123200,523139970,13110,13110,13110,13110,1
|
|
20241114,123100,523126860,13110,13110,13110,13090,316
|
|
20241114,123000,518985720,13110,13130,13130,13110,101
|
|
20241114,122900,517661410,13120,13120,13120,13120,11
|
|
20241114,122800,517517090,13120,13120,13120,13120,10
|
|
20241114,122700,517385890,13120,13110,13120,13110,49
|
|
20241114,122600,516743200,13110,13110,13110,13110,4
|
|
20241114,122500,516690760,13100,13110,13110,13100,35
|
|
20241114,122400,516232250,13100,13100,13100,13100,0
|
|
20241114,122300,516232250,13100,13100,13100,13100,0
|
|
20241114,122200,516232250,13100,13140,13140,13100,51
|
|
20241114,122100,515564110,13100,13110,13110,13100,1876
|
|
20241114,122000,490988220,13110,13140,13140,13110,16
|
|
20241114,121900,490778340,13160,13170,13170,13160,11
|
|
20241114,121800,490633480,13170,13150,13170,13150,75
|
|
20241114,121700,489646830,13150,13120,13150,13120,213
|
|
20241114,121600,486847980,13110,13100,13110,13100,341
|
|
20241114,121500,482380610,13100,13100,13100,13080,18
|
|
20241114,121400,482144930,13080,13080,13080,13080,83
|
|
20241114,121300,481059290,13080,13080,13080,13080,112
|
|
20241114,121200,479594330,13080,13080,13080,13080,195
|
|
20241114,121100,477043730,13080,13100,13100,13080,19
|
|
20241114,121000,476795050,13120,13120,13120,13120,3
|
|
20241114,120900,476755690,13120,13120,13120,13120,20
|
|
20241114,120800,476493290,13100,13100,13100,13100,50
|
|
20241114,120700,475838290,13060,13060,13060,13060,150
|
|
20241114,120600,473879290,13060,13060,13060,13060,0
|
|
20241114,120500,473879290,13060,13060,13060,13060,39
|
|
20241114,120400,473369950,13060,13100,13100,13060,1871
|
|
20241114,120300,448931930,13070,13070,13070,13070,0
|
|
20241114,120200,448931930,13070,13070,13070,13070,100
|
|
20241114,120100,447624930,13070,13120,13120,13070,195
|
|
20241114,120000,445074340,13130,13130,13130,13130,16
|
|
20241114,115900,444864260,13130,13130,13130,13130,20
|
|
20241114,115800,444601660,13120,13120,13120,13120,10
|
|
20241114,115700,444470460,13100,13100,13100,13100,5
|
|
20241114,115600,444404960,13100,13140,13140,13100,6
|
|
20241114,115500,444326320,13150,13140,13150,13140,11
|
|
20241114,115400,444181770,13150,13100,13150,13070,171
|
|
20241114,115300,441934490,13070,13100,13100,13070,67
|
|
20241114,115200,441058590,13070,13100,13100,13070,1031
|
|
20241114,115100,427570030,13100,13100,13100,13100,319
|
|
20241114,115000,423391130,13100,13090,13100,13070,792
|
|
20241114,114900,413024080,13100,13110,13150,13080,442
|
|
20241114,114800,407224020,13140,13140,13140,13130,58
|
|
20241114,114700,406461950,13150,13110,13150,13110,271
|
|
20241114,114600,402905200,13110,13080,13110,13080,105
|
|
20241114,114500,401530360,13080,13070,13100,13070,17
|
|
20241114,114400,401307710,13070,13130,13130,13070,89
|
|
20241114,114300,400143940,13130,13070,13130,13070,3
|
|
20241114,114200,400104670,13010,13150,13150,13000,1239
|
|
20241114,114100,383945250,13150,13160,13160,13100,362
|
|
20241114,114000,379192490,13150,13280,13290,13150,2272
|
|
20241114,113900,349240180,13290,13290,13290,13280,122
|
|
20241114,113800,347618960,13290,13290,13290,13290,19
|
|
20241114,113700,347366450,13290,13330,13330,13290,95
|
|
20241114,113600,346102560,13330,13340,13340,13330,188
|
|
20241114,113500,343596420,13340,13350,13350,13340,87
|
|
20241114,113400,342435210,13350,13350,13350,13350,92
|
|
20241114,113300,341207010,13350,13380,13380,13350,72
|
|
20241114,113200,340245490,13390,13390,13390,13390,20
|
|
20241114,113100,339977690,13380,13410,13410,13380,613
|
|
20241114,113000,331766710,13410,13440,13460,13400,295
|
|
20241114,112900,327810590,13440,13460,13460,13430,85
|
|
20241114,112800,326667370,13460,13460,13460,13450,646
|
|
20241114,112700,317978520,13460,13490,13490,13460,105
|
|
20241114,112600,316563980,13490,13490,13490,13490,158
|
|
20241114,112500,314432560,13500,13510,13510,13500,539
|
|
20241114,112400,307155760,13500,13510,13520,13500,1104
|
|
20241114,112300,292250540,13510,13530,13530,13510,2020
|
|
20241114,112200,264937720,13540,13530,13540,13530,196
|
|
20241114,112100,262285470,13540,13550,13550,13540,635
|
|
20241114,112000,253686630,13550,13570,13570,13550,452
|
|
20241114,111900,247556870,13570,13570,13570,13570,14
|
|
20241114,111800,247366890,13560,13570,13570,13560,84
|
|
20241114,111700,246227530,13570,13580,13580,13560,207
|
|
20241114,111600,243419490,13600,13600,13600,13580,29
|
|
20241114,111500,243025110,13570,13570,13570,13570,0
|
|
20241114,111400,243025110,13570,13580,13600,13570,239
|
|
20241114,111300,239781520,13570,13700,13700,13570,335
|
|
20241114,111200,235233960,13600,13600,13600,13600,0
|
|
20241114,111100,235233960,13600,13590,13600,13590,23
|
|
20241114,111000,234921260,13600,13600,13600,13600,17
|
|
20241114,110900,234690060,13590,13610,13610,13590,150
|
|
20241114,110800,232648880,13610,13610,13610,13610,56
|
|
20241114,110700,231886720,13610,13610,13610,13610,24
|
|
20241114,110600,231560080,13610,13610,13610,13610,57
|
|
20241114,110500,230784310,13710,13610,13720,13600,1227
|
|
20241114,110400,214090910,13610,13650,13650,13610,2283
|
|
20241114,110300,182960000,13730,13730,13730,13730,18
|
|
20241114,110200,182712860,13650,13720,13740,13650,791
|
|
20241114,110100,171899960,13720,13720,13720,13720,1
|
|
20241114,110000,171886240,13740,13740,13740,13740,1
|
|
20241114,105900,171872500,13740,13700,13740,13700,207
|
|
20241114,105800,169031240,13700,13690,13700,13690,124
|
|
20241114,105700,167332500,13690,13670,13700,13670,98
|
|
20241114,105600,165990880,13670,13670,13670,13650,332
|
|
20241114,105500,161457230,13650,13710,13710,13650,928
|
|
20241114,105400,148757470,13700,13720,13720,13700,800
|
|
20241114,105300,137794270,13720,13730,13730,13720,97
|
|
20241114,105200,136462540,13740,13760,13760,13740,4
|
|
20241114,105100,136407540,13740,13750,13750,13740,17
|
|
20241114,105000,136173930,13750,13750,13750,13750,18
|
|
20241114,104900,135926430,13760,13760,13760,13760,20
|
|
20241114,104800,135651230,13740,13750,13750,13740,2
|
|
20241114,104700,135623740,13770,13770,13770,13730,210
|
|
20241114,104600,132732480,13770,13770,13770,13770,11
|
|
20241114,104500,132581010,13740,13740,13770,13730,64
|
|
20241114,104400,131701800,13740,13740,13750,13740,106
|
|
20241114,104300,130245150,13740,13740,13740,13740,84
|
|
20241114,104200,129090990,13740,13730,13740,13730,76
|
|
20241114,104100,128046860,13740,13740,13740,13740,308
|
|
20241114,104000,123814940,13740,13770,13770,13740,204
|
|
20241114,103900,121011950,13740,13780,13780,13740,564
|
|
20241114,103800,113254200,13790,13790,13790,13790,34
|
|
20241114,103700,112785340,13800,13840,13840,13800,322
|
|
20241114,103600,108337860,13830,13850,13850,13830,1158
|
|
20241114,103500,92314610,13850,13850,13850,13850,10
|
|
20241114,103400,92176110,13850,13860,13860,13850,700
|
|
20241114,103300,82478580,13900,13860,13900,13860,4
|
|
20241114,103200,82423060,13860,13860,13860,13860,5
|
|
20241114,103100,82353760,13860,13860,13860,13860,190
|
|
20241114,103000,79720360,13860,13850,13860,13850,166
|
|
20241114,102900,77420950,13900,13900,13900,13900,119
|
|
20241114,102800,75766850,13900,13900,13900,13900,1
|
|
20241114,102700,75752950,13850,13850,13850,13850,5
|
|
20241114,102600,75683700,13910,13900,13910,13900,100
|
|
20241114,102500,74293410,13850,13880,13880,13850,275
|
|
20241114,102400,70481320,13920,13900,13920,13900,72
|
|
20241114,102300,69479180,13900,13870,13900,13870,3
|
|
20241114,102200,69437540,13870,13870,13870,13870,21
|
|
20241114,102100,69146270,13860,13860,13860,13860,59
|
|
20241114,102000,68328530,13860,13860,13860,13860,6
|
|
20241114,101900,68245370,13860,13870,13870,13860,185
|
|
20241114,101800,65681200,13860,13950,13960,13860,234
|
|
20241114,101700,62418580,13960,13960,13960,13960,2
|
|
20241114,101600,62390660,13960,13860,13960,13860,182
|
|
20241114,101500,59867190,13870,13850,13870,13840,148
|
|
20241114,101400,57817790,13860,13900,13900,13860,72
|
|
20241114,101300,56818250,13900,13940,13940,13900,276
|
|
20241114,101200,52975810,13940,13940,13960,13920,197
|
|
20241114,101100,50229610,13920,13910,13940,13910,873
|
|
20241114,101000,38082880,13910,13910,13920,13910,160
|
|
20241114,100900,35856670,13900,13880,13900,13880,79
|
|
20241114,100800,34758820,13880,13870,13880,13870,16
|
|
20241114,100700,34536880,13860,13860,13860,13860,12
|
|
20241114,100600,34370560,13850,13830,13850,13830,52
|
|
20241114,100500,33651060,13830,13830,13830,13780,174
|
|
20241114,100400,31244710,13840,13800,13840,13740,351
|
|
20241114,100300,26414020,13760,13760,13760,13760,585
|
|
20241114,100200,18364420,13750,13760,13760,13750,185
|
|
20241114,100100,15820100,13800,13800,13800,13790,249
|
|
20241114,100000,12384140,13760,13800,13800,13760,598
|