633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,192900,1446345230,9550,9550,9550,9550,0
|
|
20241111,192800,1446345230,9550,9550,9550,9550,0
|
|
20241111,192700,1446345230,9550,9550,9550,9550,0
|
|
20241111,192600,1446345230,9550,9550,9550,9550,0
|
|
20241111,192500,1446345230,9550,9550,9550,9550,0
|
|
20241111,192400,1446345230,9550,9550,9550,9550,0
|
|
20241111,192300,1446345230,9550,9550,9550,9550,0
|
|
20241111,192200,1446345230,9550,9550,9550,9550,0
|
|
20241111,192100,1446345230,9550,9550,9550,9550,0
|
|
20241111,192000,1446345230,9550,9550,9550,9550,0
|
|
20241111,191900,1446345230,9550,9550,9550,9550,0
|
|
20241111,191800,1446345230,9550,9550,9550,9550,0
|
|
20241111,191700,1446345230,9550,9550,9550,9550,0
|
|
20241111,191600,1446345230,9550,9550,9550,9550,0
|
|
20241111,191500,1446345230,9550,9550,9550,9550,0
|
|
20241111,191400,1446345230,9550,9550,9550,9550,0
|
|
20241111,191300,1446345230,9550,9550,9550,9550,0
|
|
20241111,191200,1446345230,9550,9550,9550,9550,0
|
|
20241111,191100,1446345230,9550,9550,9550,9550,0
|
|
20241111,191000,1446345230,9550,9550,9550,9550,0
|
|
20241111,190900,1446345230,9550,9550,9550,9550,0
|
|
20241111,190800,1446345230,9550,9550,9550,9550,0
|
|
20241111,190700,1446345230,9550,9550,9550,9550,0
|
|
20241111,190600,1446345230,9550,9550,9550,9550,0
|
|
20241111,190500,1446345230,9550,9550,9550,9550,0
|
|
20241111,190400,1446345230,9550,9550,9550,9550,0
|
|
20241111,190300,1446345230,9550,9550,9550,9550,0
|
|
20241111,190200,1446345230,9550,9550,9550,9550,0
|
|
20241111,190100,1446345230,9550,9550,9550,9550,0
|
|
20241111,190000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,185900,1446345230,9550,9550,9550,9550,0
|
|
20241111,185800,1446345230,9550,9550,9550,9550,0
|
|
20241111,185700,1446345230,9550,9550,9550,9550,0
|
|
20241111,185600,1446345230,9550,9550,9550,9550,0
|
|
20241111,185500,1446345230,9550,9550,9550,9550,0
|
|
20241111,185400,1446345230,9550,9550,9550,9550,0
|
|
20241111,185300,1446345230,9550,9550,9550,9550,0
|
|
20241111,185200,1446345230,9550,9550,9550,9550,0
|
|
20241111,185100,1446345230,9550,9550,9550,9550,0
|
|
20241111,185000,1446345230,9550,9550,9550,9550,0
|
|
20241111,184900,1446345230,9550,9550,9550,9550,0
|
|
20241111,184800,1446345230,9550,9550,9550,9550,0
|
|
20241111,184700,1446345230,9550,9550,9550,9550,0
|
|
20241111,184600,1446345230,9550,9550,9550,9550,0
|
|
20241111,184500,1446345230,9550,9550,9550,9550,0
|
|
20241111,184400,1446345230,9550,9550,9550,9550,0
|
|
20241111,184300,1446345230,9550,9550,9550,9550,0
|
|
20241111,184200,1446345230,9550,9550,9550,9550,0
|
|
20241111,184100,1446345230,9550,9550,9550,9550,0
|
|
20241111,184000,1446345230,9550,9550,9550,9550,0
|
|
20241111,183900,1446345230,9550,9550,9550,9550,0
|
|
20241111,183800,1446345230,9550,9550,9550,9550,0
|
|
20241111,183700,1446345230,9550,9550,9550,9550,0
|
|
20241111,183600,1446345230,9550,9550,9550,9550,0
|
|
20241111,183500,1446345230,9550,9550,9550,9550,0
|
|
20241111,183400,1446345230,9550,9550,9550,9550,0
|
|
20241111,183300,1446345230,9550,9550,9550,9550,0
|
|
20241111,183200,1446345230,9550,9550,9550,9550,0
|
|
20241111,183100,1446345230,9550,9550,9550,9550,0
|
|
20241111,183000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,182900,1446345230,9550,9550,9550,9550,0
|
|
20241111,182800,1446345230,9550,9550,9550,9550,0
|
|
20241111,182700,1446345230,9550,9550,9550,9550,0
|
|
20241111,182600,1446345230,9550,9550,9550,9550,0
|
|
20241111,182500,1446345230,9550,9550,9550,9550,0
|
|
20241111,182400,1446345230,9550,9550,9550,9550,0
|
|
20241111,182300,1446345230,9550,9550,9550,9550,0
|
|
20241111,182200,1446345230,9550,9550,9550,9550,0
|
|
20241111,182100,1446345230,9550,9550,9550,9550,0
|
|
20241111,182000,1446345230,9550,9550,9550,9550,0
|
|
20241111,181900,1446345230,9550,9550,9550,9550,0
|
|
20241111,181800,1446345230,9550,9550,9550,9550,0
|
|
20241111,181700,1446345230,9550,9550,9550,9550,0
|
|
20241111,181600,1446345230,9550,9550,9550,9550,0
|
|
20241111,181500,1446345230,9550,9550,9550,9550,0
|
|
20241111,181400,1446345230,9550,9550,9550,9550,0
|
|
20241111,181300,1446345230,9550,9550,9550,9550,0
|
|
20241111,181200,1446345230,9550,9550,9550,9550,0
|
|
20241111,181100,1446345230,9550,9550,9550,9550,0
|
|
20241111,181000,1446345230,9550,9550,9550,9550,0
|
|
20241111,180900,1446345230,9550,9550,9550,9550,0
|
|
20241111,180800,1446345230,9550,9550,9550,9550,0
|
|
20241111,180700,1446345230,9550,9550,9550,9550,0
|
|
20241111,180600,1446345230,9550,9550,9550,9550,0
|
|
20241111,180500,1446345230,9550,9550,9550,9550,0
|
|
20241111,180400,1446345230,9550,9550,9550,9550,0
|
|
20241111,180300,1446345230,9550,9550,9550,9550,0
|
|
20241111,180200,1446345230,9550,9550,9550,9550,0
|
|
20241111,180100,1446345230,9550,9550,9550,9550,0
|
|
20241111,180000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,175900,1446345230,9550,9550,9550,9550,0
|
|
20241111,175800,1446345230,9550,9550,9550,9550,0
|
|
20241111,175700,1446345230,9550,9550,9550,9550,0
|
|
20241111,175600,1446345230,9550,9550,9550,9550,0
|
|
20241111,175500,1446345230,9550,9550,9550,9550,0
|
|
20241111,175400,1446345230,9550,9550,9550,9550,0
|
|
20241111,175300,1446345230,9550,9550,9550,9550,0
|
|
20241111,175200,1446345230,9550,9550,9550,9550,0
|
|
20241111,175100,1446345230,9550,9550,9550,9550,0
|
|
20241111,175000,1446345230,9550,9550,9550,9550,0
|
|
20241111,174900,1446345230,9550,9550,9550,9550,0
|
|
20241111,174800,1446345230,9550,9550,9550,9550,0
|
|
20241111,174700,1446345230,9550,9550,9550,9550,0
|
|
20241111,174600,1446345230,9550,9550,9550,9550,0
|
|
20241111,174500,1446345230,9550,9550,9550,9550,0
|
|
20241111,174400,1446345230,9550,9550,9550,9550,0
|
|
20241111,174300,1446345230,9550,9550,9550,9550,0
|
|
20241111,174200,1446345230,9550,9550,9550,9550,0
|
|
20241111,174100,1446345230,9550,9550,9550,9550,0
|
|
20241111,174000,1446345230,9550,9550,9550,9550,0
|
|
20241111,173900,1446345230,9550,9550,9550,9550,0
|
|
20241111,173800,1446345230,9550,9550,9550,9550,0
|
|
20241111,173700,1446345230,9550,9550,9550,9550,0
|
|
20241111,173600,1446345230,9550,9550,9550,9550,0
|
|
20241111,173500,1446345230,9550,9550,9550,9550,0
|
|
20241111,173400,1446345230,9550,9550,9550,9550,0
|
|
20241111,173300,1446345230,9550,9550,9550,9550,0
|
|
20241111,173200,1446345230,9550,9550,9550,9550,0
|
|
20241111,173100,1446345230,9550,9550,9550,9550,0
|
|
20241111,173000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,172900,1446345230,9550,9550,9550,9550,0
|
|
20241111,172800,1446345230,9550,9550,9550,9550,0
|
|
20241111,172700,1446345230,9550,9550,9550,9550,0
|
|
20241111,172600,1446345230,9550,9550,9550,9550,0
|
|
20241111,172500,1446345230,9550,9550,9550,9550,0
|
|
20241111,172400,1446345230,9550,9550,9550,9550,0
|
|
20241111,172300,1446345230,9550,9550,9550,9550,0
|
|
20241111,172200,1446345230,9550,9550,9550,9550,0
|
|
20241111,172100,1446345230,9550,9550,9550,9550,0
|
|
20241111,172000,1446345230,9550,9550,9550,9550,0
|
|
20241111,171900,1446345230,9550,9550,9550,9550,0
|
|
20241111,171800,1446345230,9550,9550,9550,9550,0
|
|
20241111,171700,1446345230,9550,9550,9550,9550,0
|
|
20241111,171600,1446345230,9550,9550,9550,9550,0
|
|
20241111,171500,1446345230,9550,9550,9550,9550,0
|
|
20241111,171400,1446345230,9550,9550,9550,9550,0
|
|
20241111,171300,1446345230,9550,9550,9550,9550,0
|
|
20241111,171200,1446345230,9550,9550,9550,9550,0
|
|
20241111,171100,1446345230,9550,9550,9550,9550,0
|
|
20241111,171000,1446345230,9550,9550,9550,9550,0
|
|
20241111,170900,1446345230,9550,9550,9550,9550,0
|
|
20241111,170800,1446345230,9550,9550,9550,9550,0
|
|
20241111,170700,1446345230,9550,9550,9550,9550,0
|
|
20241111,170600,1446345230,9550,9550,9550,9550,0
|
|
20241111,170500,1446345230,9550,9550,9550,9550,0
|
|
20241111,170400,1446345230,9550,9550,9550,9550,0
|
|
20241111,170300,1446345230,9550,9550,9550,9550,0
|
|
20241111,170200,1446345230,9550,9550,9550,9550,0
|
|
20241111,170100,1446345230,9550,9550,9550,9550,0
|
|
20241111,170000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,165900,1446345230,9550,9550,9550,9550,0
|
|
20241111,165800,1446345230,9550,9550,9550,9550,0
|
|
20241111,165700,1446345230,9550,9550,9550,9550,0
|
|
20241111,165600,1446345230,9550,9550,9550,9550,0
|
|
20241111,165500,1446345230,9550,9550,9550,9550,0
|
|
20241111,165400,1446345230,9550,9550,9550,9550,0
|
|
20241111,165300,1446345230,9550,9550,9550,9550,0
|
|
20241111,165200,1446345230,9550,9550,9550,9550,0
|
|
20241111,165100,1446345230,9550,9550,9550,9550,0
|
|
20241111,165000,1446345230,9550,9550,9550,9550,0
|
|
20241111,164900,1446345230,9550,9550,9550,9550,0
|
|
20241111,164800,1446345230,9550,9550,9550,9550,0
|
|
20241111,164700,1446345230,9550,9550,9550,9550,0
|
|
20241111,164600,1446345230,9550,9550,9550,9550,0
|
|
20241111,164500,1446345230,9550,9550,9550,9550,0
|
|
20241111,164400,1446345230,9550,9550,9550,9550,0
|
|
20241111,164300,1446345230,9550,9550,9550,9550,0
|
|
20241111,164200,1446345230,9550,9550,9550,9550,0
|
|
20241111,164100,1446345230,9550,9550,9550,9550,0
|
|
20241111,164000,1446345230,9550,9550,9550,9550,0
|
|
20241111,163900,1446345230,9550,9550,9550,9550,0
|
|
20241111,163800,1446345230,9550,9550,9550,9550,0
|
|
20241111,163700,1446345230,9550,9550,9550,9550,0
|
|
20241111,163600,1446345230,9550,9550,9550,9550,0
|
|
20241111,163500,1446345230,9550,9550,9550,9550,0
|
|
20241111,163400,1446345230,9550,9550,9550,9550,0
|
|
20241111,163300,1446345230,9550,9550,9550,9550,0
|
|
20241111,163200,1446345230,9550,9550,9550,9550,0
|
|
20241111,163100,1446345230,9550,9550,9550,9550,0
|
|
20241111,163000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,162900,1446345230,9550,9550,9550,9550,0
|
|
20241111,162800,1446345230,9550,9550,9550,9550,0
|
|
20241111,162700,1446345230,9550,9550,9550,9550,0
|
|
20241111,162600,1446345230,9550,9550,9550,9550,0
|
|
20241111,162500,1446345230,9550,9550,9550,9550,0
|
|
20241111,162400,1446345230,9550,9550,9550,9550,0
|
|
20241111,162300,1446345230,9550,9550,9550,9550,0
|
|
20241111,162200,1446345230,9550,9550,9550,9550,0
|
|
20241111,162100,1446345230,9550,9550,9550,9550,0
|
|
20241111,162000,1446345230,9550,9550,9550,9550,0
|
|
20241111,161900,1446345230,9550,9550,9550,9550,0
|
|
20241111,161800,1446345230,9550,9550,9550,9550,0
|
|
20241111,161700,1446345230,9550,9550,9550,9550,0
|
|
20241111,161600,1446345230,9550,9550,9550,9550,0
|
|
20241111,161500,1446345230,9550,9550,9550,9550,0
|
|
20241111,161400,1446345230,9550,9550,9550,9550,0
|
|
20241111,161300,1446345230,9550,9550,9550,9550,0
|
|
20241111,161200,1446345230,9550,9550,9550,9550,0
|
|
20241111,161100,1446345230,9550,9550,9550,9550,0
|
|
20241111,161000,1446345230,9550,9550,9550,9550,0
|
|
20241111,160900,1446345230,9550,9550,9550,9550,0
|
|
20241111,160800,1446345230,9550,9550,9550,9550,0
|
|
20241111,160700,1446345230,9550,9550,9550,9550,0
|
|
20241111,160600,1446345230,9550,9550,9550,9550,0
|
|
20241111,160500,1446345230,9550,9550,9550,9550,0
|
|
20241111,160400,1446345230,9550,9550,9550,9550,0
|
|
20241111,160300,1446345230,9550,9550,9550,9550,0
|
|
20241111,160200,1446345230,9550,9550,9550,9550,0
|
|
20241111,160100,1446345230,9550,9550,9550,9550,0
|
|
20241111,160000,1446345230,9550,9550,9550,9550,1513
|
|
20241111,155900,1446345230,9550,9550,9550,9550,0
|
|
20241111,155800,1446345230,9550,9550,9550,9550,0
|
|
20241111,155700,1446345230,9550,9550,9550,9550,0
|
|
20241111,155600,1446345230,9550,9550,9550,9550,0
|
|
20241111,155500,1446345230,9550,9550,9550,9550,0
|
|
20241111,155400,1446345230,9550,9550,9550,9550,0
|
|
20241111,155300,1446345230,9550,9550,9550,9550,0
|
|
20241111,155200,1446345230,9550,9550,9550,9550,0
|
|
20241111,155100,1446345230,9550,9550,9550,9550,0
|
|
20241111,155000,1446345230,9550,9550,9550,9550,0
|
|
20241111,154900,1446345230,9550,9550,9550,9550,0
|
|
20241111,154800,1446345230,9550,9550,9550,9550,0
|
|
20241111,154700,1446345230,9550,9550,9550,9550,0
|
|
20241111,154600,1446345230,9550,9550,9550,9550,0
|
|
20241111,154500,1446345230,9550,9550,9550,9550,0
|
|
20241111,154400,1446345230,9550,9550,9550,9550,0
|
|
20241111,154300,1446345230,9550,9550,9550,9550,0
|
|
20241111,154200,1446345230,9550,9550,9550,9550,0
|
|
20241111,154100,1446345230,9550,9550,9550,9550,0
|
|
20241111,154000,1446345230,9550,9550,9550,9550,0
|
|
20241111,153900,1446345230,9550,9550,9550,9550,0
|
|
20241111,153800,1446345230,9550,9550,9550,9550,0
|
|
20241111,153700,1446345230,9550,9550,9550,9550,0
|
|
20241111,153600,1446345230,9550,9550,9550,9550,0
|
|
20241111,153500,1446345230,9550,9550,9550,9550,0
|
|
20241111,153400,1446345230,9550,9550,9550,9550,0
|
|
20241111,153300,1446345230,9550,9550,9550,9550,0
|
|
20241111,153200,1446345230,9550,9550,9550,9550,0
|
|
20241111,153100,1446345230,9550,9550,9550,9550,0
|
|
20241111,153000,1446345230,9550,9550,9550,9550,3026
|
|
20241111,152900,1431896080,9530,9530,9530,9530,0
|
|
20241111,152800,1431896080,9530,9530,9530,9530,0
|
|
20241111,152700,1431896080,9530,9530,9530,9530,0
|
|
20241111,152600,1431896080,9530,9530,9530,9530,0
|
|
20241111,152500,1431896080,9530,9530,9530,9530,0
|
|
20241111,152400,1431896080,9530,9530,9530,9530,0
|
|
20241111,152300,1431896080,9530,9530,9530,9530,0
|
|
20241111,152200,1431896080,9530,9530,9530,9530,0
|
|
20241111,152100,1431896080,9530,9530,9530,9530,0
|
|
20241111,152000,1431896080,9530,9530,9530,9530,0
|
|
20241111,151900,1431896080,9530,9460,9540,9440,4237
|
|
20241111,151800,1391750640,9460,9490,9490,9460,126
|
|
20241111,151700,1390558150,9460,9470,9470,9460,76
|
|
20241111,151600,1389838560,9470,9470,9470,9470,9
|
|
20241111,151500,1389753330,9470,9490,9500,9470,91
|
|
20241111,151400,1388889920,9500,9490,9500,9490,310
|
|
20241111,151300,1385945850,9460,9470,9490,9460,645
|
|
20241111,151200,1379842960,9490,9490,9490,9490,10
|
|
20241111,151100,1379748060,9500,9490,9500,9460,231
|
|
20241111,151000,1377560030,9490,9490,9500,9460,592
|
|
20241111,150900,1371956860,9460,9500,9500,9460,1022
|
|
20241111,150800,1362286690,9500,9480,9500,9480,23
|
|
20241111,150700,1362068250,9500,9480,9500,9480,202
|
|
20241111,150600,1360152240,9500,9480,9500,9480,110
|
|
20241111,150500,1359107440,9480,9480,9500,9480,46
|
|
20241111,150400,1358670560,9510,9500,9520,9460,1421
|
|
20241111,150300,1345198460,9490,9500,9500,9490,600
|
|
20241111,150200,1339503460,9500,9500,9500,9500,20
|
|
20241111,150100,1339313460,9500,9470,9500,9460,1139
|
|
20241111,150000,1328529860,9480,9490,9490,9480,84
|
|
20241111,145900,1327732940,9520,9520,9520,9520,0
|
|
20241111,145800,1327732940,9520,9520,9520,9520,0
|
|
20241111,145700,1327732940,9520,9510,9520,9510,5
|
|
20241111,145600,1327685360,9500,9500,9500,9500,0
|
|
20241111,145500,1327685360,9500,9480,9510,9480,56
|
|
20241111,145400,1327153330,9510,9510,9510,9480,299
|
|
20241111,145300,1324316330,9500,9510,9510,9500,557
|
|
20241111,145200,1319024820,9510,9530,9530,9510,863
|
|
20241111,145100,1310817670,9520,9530,9530,9520,395
|
|
20241111,145000,1307057260,9520,9520,9520,9510,1007
|
|
20241111,144900,1297473600,9540,9540,9540,9540,0
|
|
20241111,144800,1297473600,9540,9520,9540,9520,105
|
|
20241111,144700,1296473900,9540,9540,9540,9540,0
|
|
20241111,144600,1296473900,9540,9510,9540,9510,503
|
|
20241111,144500,1291690290,9540,9520,9540,9510,320
|
|
20241111,144400,1288646460,9540,9540,9540,9540,0
|
|
20241111,144300,1288646460,9540,9540,9540,9540,2
|
|
20241111,144200,1288627380,9540,9540,9540,9540,0
|
|
20241111,144100,1288627380,9540,9510,9540,9510,302
|
|
20241111,144000,1285755310,9540,9510,9540,9510,230
|
|
20241111,143900,1283567390,9530,9530,9530,9530,13
|
|
20241111,143800,1283443500,9530,9520,9530,9520,369
|
|
20241111,143700,1279930610,9530,9520,9530,9520,43
|
|
20241111,143600,1279521150,9520,9510,9520,9510,263
|
|
20241111,143500,1277019920,9510,9510,9510,9510,49
|
|
20241111,143400,1276553930,9520,9500,9520,9500,959
|
|
20241111,143300,1267443020,9500,9500,9500,9500,315
|
|
20241111,143200,1264450520,9490,9500,9500,9460,285
|
|
20241111,143100,1261744500,9510,9480,9510,9460,527
|
|
20241111,143000,1256754360,9460,9510,9510,9460,386
|
|
20241111,142900,1253095330,9510,9510,9510,9510,1
|
|
20241111,142800,1253085820,9510,9510,9510,9510,400
|
|
20241111,142700,1249281820,9520,9520,9520,9520,5
|
|
20241111,142600,1249234220,9510,9470,9510,9470,995
|
|
20241111,142500,1239799480,9470,9450,9470,9450,95
|
|
20241111,142400,1238901310,9470,9470,9470,9460,360
|
|
20241111,142300,1235495110,9470,9490,9490,9470,101
|
|
20241111,142200,1234537860,9490,9500,9510,9490,3965
|
|
20241111,142100,1196874580,9500,9510,9510,9500,1855
|
|
20241111,142000,1179246310,9520,9510,9520,9510,1723
|
|
20241111,141900,1162860570,9510,9510,9510,9510,172
|
|
20241111,141800,1161224850,9510,9530,9530,9510,1000
|
|
20241111,141700,1151712210,9530,9540,9540,9530,1249
|
|
20241111,141600,1139803450,9550,9550,9550,9550,360
|
|
20241111,141500,1136365450,9550,9550,9550,9550,376
|
|
20241111,141400,1132774650,9550,9560,9560,9550,25
|
|
20241111,141300,1132535890,9540,9540,9540,9540,0
|
|
20241111,141200,1132535890,9540,9540,9540,9540,0
|
|
20241111,141100,1132535890,9540,9540,9540,9540,0
|
|
20241111,141000,1132535890,9540,9540,9540,9540,0
|
|
20241111,140900,1132535890,9540,9540,9540,9540,12
|
|
20241111,140800,1132421410,9540,9560,9560,9540,105
|
|
20241111,140700,1131419650,9560,9560,9560,9560,2
|
|
20241111,140600,1131400530,9560,9560,9560,9560,0
|
|
20241111,140500,1131400530,9560,9560,9560,9560,101
|
|
20241111,140400,1130434970,9540,9580,9580,9540,553
|
|
20241111,140300,1125152610,9580,9580,9580,9580,0
|
|
20241111,140200,1125152610,9580,9580,9580,9580,0
|
|
20241111,140100,1125152610,9580,9580,9580,9580,0
|
|
20241111,140000,1125152610,9580,9580,9580,9580,105
|
|
20241111,135900,1124146710,9580,9580,9580,9580,0
|
|
20241111,135800,1124146710,9580,9580,9580,9580,13
|
|
20241111,135700,1124022170,9580,9570,9580,9570,138
|
|
20241111,135600,1122701140,9570,9570,9570,9570,1
|
|
20241111,135500,1122691570,9550,9550,9550,9550,69
|
|
20241111,135400,1122032620,9570,9550,9570,9540,506
|
|
20241111,135300,1117203000,9570,9570,9570,9570,0
|
|
20241111,135200,1117203000,9570,9550,9570,9550,1647
|
|
20241111,135100,1101474130,9550,9550,9550,9550,0
|
|
20241111,135000,1101474130,9550,9550,9550,9550,129
|
|
20241111,134900,1100242180,9550,9550,9550,9550,0
|
|
20241111,134800,1100242180,9550,9560,9560,9550,232
|
|
20241111,134700,1098025380,9560,9560,9560,9560,0
|
|
20241111,134600,1098025380,9560,9560,9560,9560,191
|
|
20241111,134500,1096199420,9560,9560,9560,9560,0
|
|
20241111,134400,1096199420,9560,9580,9580,9560,84
|
|
20241111,134300,1095396350,9580,9580,9580,9580,122
|
|
20241111,134200,1094227590,9570,9570,9570,9570,1
|
|
20241111,134100,1094218020,9570,9570,9570,9570,0
|
|
20241111,134000,1094218020,9570,9570,9570,9560,523
|
|
20241111,133900,1089218010,9580,9580,9580,9580,2
|
|
20241111,133800,1089198850,9590,9570,9590,9560,252
|
|
20241111,133700,1086789630,9570,9570,9570,9560,184
|
|
20241111,133600,1085029650,9580,9580,9580,9580,403
|
|
20241111,133500,1081168910,9580,9580,9580,9570,311
|
|
20241111,133400,1078192570,9570,9570,9570,9570,804
|
|
20241111,133300,1070498290,9590,9590,9590,9590,0
|
|
20241111,133200,1070498290,9590,9590,9590,9590,0
|
|
20241111,133100,1070498290,9590,9590,9590,9590,0
|
|
20241111,133000,1070498290,9590,9590,9590,9590,0
|
|
20241111,132900,1070498290,9590,9590,9590,9590,200
|
|
20241111,132800,1068580290,9580,9580,9580,9580,10
|
|
20241111,132700,1068484490,9570,9570,9570,9570,27
|
|
20241111,132600,1068226100,9590,9590,9590,9590,5
|
|
20241111,132500,1068178150,9570,9580,9580,9570,961
|
|
20241111,132400,1058980800,9590,9590,9590,9590,1
|
|
20241111,132300,1058971210,9580,9580,9580,9580,200
|
|
20241111,132200,1057055210,9580,9580,9580,9580,0
|
|
20241111,132100,1057055210,9580,9580,9580,9580,0
|
|
20241111,132000,1057055210,9580,9580,9580,9580,0
|
|
20241111,131900,1057055210,9580,9580,9580,9580,0
|
|
20241111,131800,1057055210,9580,9580,9580,9580,0
|
|
20241111,131700,1057055210,9580,9580,9580,9580,0
|
|
20241111,131600,1057055210,9580,9580,9580,9580,0
|
|
20241111,131500,1057055210,9580,9580,9580,9580,20
|
|
20241111,131400,1056863610,9580,9580,9580,9580,5
|
|
20241111,131300,1056815710,9580,9580,9580,9580,4
|
|
20241111,131200,1056777390,9580,9580,9580,9580,0
|
|
20241111,131100,1056777390,9580,9590,9590,9580,249
|
|
20241111,131000,1054390460,9600,9600,9600,9600,0
|
|
20241111,130900,1054390460,9600,9600,9600,9600,0
|
|
20241111,130800,1054390460,9600,9600,9600,9600,0
|
|
20241111,130700,1054390460,9600,9600,9600,9600,10
|
|
20241111,130600,1054294460,9610,9610,9610,9610,0
|
|
20241111,130500,1054294460,9610,9610,9610,9610,0
|
|
20241111,130400,1054294460,9610,9610,9610,9610,8
|
|
20241111,130300,1054217580,9610,9610,9610,9610,0
|
|
20241111,130200,1054217580,9610,9610,9610,9610,0
|
|
20241111,130100,1054217580,9610,9610,9610,9610,2
|
|
20241111,130000,1054198360,9570,9570,9570,9570,1
|
|
20241111,125900,1054188790,9580,9580,9620,9580,99
|
|
20241111,125800,1053240070,9610,9590,9610,9590,20
|
|
20241111,125700,1053048060,9610,9610,9610,9590,6
|
|
20241111,125600,1052990440,9600,9600,9620,9590,15
|
|
20241111,125500,1052846410,9610,9590,9620,9590,8
|
|
20241111,125400,1052769580,9600,9600,9600,9600,0
|
|
20241111,125300,1052769580,9600,9600,9600,9600,0
|
|
20241111,125200,1052769580,9600,9590,9600,9590,514
|
|
20241111,125100,1047835210,9600,9590,9600,9590,2
|
|
20241111,125000,1047816020,9600,9590,9600,9590,158
|
|
20241111,124900,1046299270,9600,9590,9600,9580,61
|
|
20241111,124800,1045714260,9580,9580,9580,9580,1
|
|
20241111,124700,1045704680,9590,9590,9590,9590,0
|
|
20241111,124600,1045704680,9590,9580,9590,9580,193
|
|
20241111,124500,1043855730,9580,9600,9600,9580,109
|
|
20241111,124400,1042810440,9600,9590,9600,9590,3
|
|
20241111,124300,1042781650,9600,9580,9600,9580,148
|
|
20241111,124200,1041362410,9590,9600,9600,9590,120
|
|
20241111,124100,1040211560,9600,9600,9600,9600,3
|
|
20241111,124000,1040182760,9600,9600,9600,9600,0
|
|
20241111,123900,1040182760,9600,9600,9600,9600,0
|
|
20241111,123800,1040182760,9600,9600,9600,9600,0
|
|
20241111,123700,1040182760,9600,9600,9610,9600,106
|
|
20241111,123600,1039165150,9590,9590,9590,9590,0
|
|
20241111,123500,1039165150,9590,9590,9590,9590,10
|
|
20241111,123400,1039069250,9590,9590,9590,9590,27
|
|
20241111,123300,1038810320,9610,9600,9610,9600,588
|
|
20241111,123200,1033160520,9590,9590,9590,9590,0
|
|
20241111,123100,1033160520,9590,9590,9590,9590,0
|
|
20241111,123000,1033160520,9590,9590,9590,9590,12
|
|
20241111,122900,1033045440,9590,9590,9600,9590,7
|
|
20241111,122800,1032978290,9590,9600,9600,9590,54
|
|
20241111,122700,1032460030,9610,9610,9610,9610,0
|
|
20241111,122600,1032460030,9610,9620,9620,9610,2
|
|
20241111,122500,1032440800,9600,9620,9620,9600,20
|
|
20241111,122400,1032248600,9620,9600,9620,9600,24
|
|
20241111,122300,1032017770,9620,9620,9620,9620,0
|
|
20241111,122200,1032017770,9620,9600,9620,9590,23
|
|
20241111,122100,1031796750,9610,9630,9630,9590,633
|
|
20241111,122000,1025726200,9600,9600,9610,9600,201
|
|
20241111,121900,1023796590,9600,9610,9610,9600,601
|
|
20241111,121800,1018023950,9620,9620,9630,9620,9
|
|
20241111,121700,1017937350,9620,9620,9620,9620,10
|
|
20241111,121600,1017841150,9630,9630,9630,9630,0
|
|
20241111,121500,1017841150,9630,9610,9630,9610,2
|
|
20241111,121400,1017821910,9630,9620,9630,9600,213
|
|
20241111,121300,1015775310,9630,9620,9630,9620,8
|
|
20241111,121200,1015698310,9630,9620,9630,9620,54
|
|
20241111,121100,1015178650,9630,9630,9630,9630,0
|
|
20241111,121000,1015178650,9630,9610,9640,9610,83
|
|
20241111,120900,1014380470,9600,9580,9610,9570,461
|
|
20241111,120800,1009965800,9610,9580,9610,9580,2
|
|
20241111,120700,1009946610,9570,9600,9600,9570,1420
|
|
20241111,120600,996336310,9600,9600,9600,9600,5
|
|
20241111,120500,996288310,9610,9610,9610,9610,739
|
|
20241111,120400,989186520,9600,9600,9600,9600,0
|
|
20241111,120300,989186520,9600,9620,9620,9600,370
|
|
20241111,120200,985633400,9640,9640,9640,9640,0
|
|
20241111,120100,985633400,9640,9610,9640,9610,3
|
|
20241111,120000,985604540,9610,9610,9610,9610,101
|
|
20241111,115900,984633930,9620,9610,9630,9610,102
|
|
20241111,115800,983652690,9620,9620,9620,9620,0
|
|
20241111,115700,983652690,9620,9620,9620,9620,0
|
|
20241111,115600,983652690,9620,9600,9630,9600,206
|
|
20241111,115500,981674220,9600,9620,9680,9600,251
|
|
20241111,115400,979254460,9640,9640,9640,9640,0
|
|
20241111,115300,979254460,9640,9640,9640,9640,0
|
|
20241111,115200,979254460,9640,9610,9640,9600,566
|
|
20241111,115100,973819020,9600,9600,9600,9600,0
|
|
20241111,115000,973819020,9600,9600,9600,9600,0
|
|
20241111,114900,973819020,9600,9610,9610,9600,400
|
|
20241111,114800,969978060,9630,9630,9630,9630,0
|
|
20241111,114700,969978060,9630,9610,9630,9610,13
|
|
20241111,114600,969853000,9620,9620,9620,9620,1
|
|
20241111,114500,969843380,9640,9640,9640,9640,0
|
|
20241111,114400,969843380,9640,9630,9640,9630,4
|
|
20241111,114300,969804850,9630,9610,9640,9610,176
|
|
20241111,114200,968112140,9610,9610,9610,9610,0
|
|
20241111,114100,968112140,9610,9610,9610,9610,174
|
|
20241111,114000,966440000,9610,9610,9610,9610,10
|
|
20241111,113900,966343900,9610,9610,9610,9610,0
|
|
20241111,113800,966343900,9610,9610,9610,9610,0
|
|
20241111,113700,966343900,9610,9620,9620,9610,20
|
|
20241111,113600,966151690,9650,9650,9650,9650,0
|
|
20241111,113500,966151690,9650,9620,9650,9620,3
|
|
20241111,113400,966122800,9650,9690,9690,9640,43
|
|
20241111,113300,965708220,9620,9620,9660,9620,3301
|
|
20241111,113200,933825120,9620,9620,9620,9620,21
|
|
20241111,113100,933623100,9630,9630,9630,9630,0
|
|
20241111,113000,933623100,9630,9630,9630,9630,30
|
|
20241111,112900,933334200,9630,9630,9630,9630,90
|
|
20241111,112800,932467500,9620,9620,9620,9620,0
|
|
20241111,112700,932467500,9620,9620,9620,9620,0
|
|
20241111,112600,932467500,9620,9620,9620,9620,0
|
|
20241111,112500,932467500,9620,9620,9620,9620,0
|
|
20241111,112400,932467500,9620,9620,9620,9620,0
|
|
20241111,112300,932467500,9620,9620,9620,9620,0
|
|
20241111,112200,932467500,9620,9610,9620,9610,21
|
|
20241111,112100,932265580,9610,9610,9660,9610,2991
|
|
20241111,112000,903522010,9610,9610,9610,9610,3
|
|
20241111,111900,903493180,9570,9590,9610,9570,3605
|
|
20241111,111800,868957930,9600,9660,9660,9600,3667
|
|
20241111,111700,833699330,9650,9650,9650,9650,4
|
|
20241111,111600,833660730,9650,9660,9660,9650,3
|
|
20241111,111500,833631770,9670,9670,9670,9670,10
|
|
20241111,111400,833535070,9670,9660,9670,9660,51
|
|
20241111,111300,833041910,9670,9660,9670,9650,5
|
|
20241111,111200,832993600,9660,9650,9660,9650,2
|
|
20241111,111100,832974290,9660,9640,9660,9640,252
|
|
20241111,111000,830544970,9640,9640,9640,9640,1
|
|
20241111,110900,830535330,9630,9630,9630,9630,0
|
|
20241111,110800,830535330,9630,9630,9650,9630,12
|
|
20241111,110700,830419750,9630,9630,9630,9630,1
|
|
20241111,110600,830410120,9620,9620,9620,9620,0
|
|
20241111,110500,830410120,9620,9620,9620,9620,338
|
|
20241111,110400,827158560,9620,9630,9640,9620,668
|
|
20241111,110300,820732280,9640,9630,9640,9630,6
|
|
20241111,110200,820674490,9620,9630,9640,9620,631
|
|
20241111,110100,814603070,9640,9640,9640,9630,362
|
|
20241111,110000,811115880,9650,9650,9650,9650,3
|
|
20241111,105900,811086930,9660,9660,9660,9660,964
|
|
20241111,105800,801774690,9670,9660,9700,9660,44
|
|
20241111,105700,801349570,9660,9650,9660,9650,11
|
|
20241111,105600,801243370,9660,9660,9660,9660,1
|
|
20241111,105500,801233710,9660,9650,9660,9650,157
|
|
20241111,105400,799718650,9650,9640,9650,9630,448
|
|
20241111,105300,795401700,9650,9650,9650,9650,0
|
|
20241111,105200,795401700,9650,9650,9650,9650,1
|
|
20241111,105100,795392050,9640,9640,9640,9640,0
|
|
20241111,105000,795392050,9640,9640,9640,9640,712
|
|
20241111,104900,788528370,9640,9640,9640,9640,205
|
|
20241111,104800,786552170,9640,9640,9640,9640,50
|
|
20241111,104700,786070170,9640,9650,9650,9630,295
|
|
20241111,104600,783226000,9660,9660,9660,9660,0
|
|
20241111,104500,783226000,9660,9650,9660,9650,138
|
|
20241111,104400,781894290,9650,9660,9680,9630,80
|
|
20241111,104300,781120460,9630,9630,9680,9630,68
|
|
20241111,104200,780464530,9620,9640,9680,9620,145
|
|
20241111,104100,779068970,9640,9630,9670,9610,110
|
|
20241111,104000,778008660,9640,9620,9640,9600,29
|
|
20241111,103900,777730080,9630,9630,9630,9630,0
|
|
20241111,103800,777730080,9630,9630,9630,9630,0
|
|
20241111,103700,777730080,9630,9620,9630,9600,232
|
|
20241111,103600,775500960,9640,9640,9640,9640,0
|
|
20241111,103500,775500960,9640,9610,9640,9610,4
|
|
20241111,103400,775462450,9600,9610,9650,9600,801
|
|
20241111,103300,767759350,9630,9610,9650,9610,920
|
|
20241111,103200,758901290,9600,9630,9630,9600,780
|
|
20241111,103100,751405580,9650,9660,9670,9620,353
|
|
20241111,103000,748005720,9680,9640,9680,9600,848
|
|
20241111,102900,739855070,9620,9610,9640,9610,61
|
|
20241111,102800,739268180,9620,9640,9640,9620,119
|
|
20241111,102700,738122580,9620,9610,9630,9610,97
|
|
20241111,102600,737189220,9620,9620,9620,9620,0
|
|
20241111,102500,737189220,9620,9580,9620,9580,585
|
|
20241111,102400,731576290,9600,9630,9630,9590,1064
|
|
20241111,102300,721365480,9630,9640,9640,9610,1691
|
|
20241111,102200,705088370,9660,9660,9660,9630,69
|
|
20241111,102100,704422770,9660,9650,9660,9630,569
|
|
20241111,102000,698942440,9650,9680,9680,9650,243
|
|
20241111,101900,696596050,9700,9660,9700,9660,320
|
|
20241111,101800,693502370,9660,9660,9660,9660,2
|
|
20241111,101700,693483050,9660,9640,9660,9640,167
|
|
20241111,101600,691871410,9640,9640,9650,9640,298
|
|
20241111,101500,688998680,9640,9650,9670,9640,213
|
|
20241111,101400,686944320,9670,9660,9670,9620,670
|
|
20241111,101300,680492790,9630,9630,9660,9630,592
|
|
20241111,101200,674787570,9610,9620,9630,9610,1432
|
|
20241111,101100,661012250,9640,9610,9640,9600,829
|
|
20241111,101000,653027050,9600,9600,9600,9600,295
|
|
20241111,100900,650195050,9610,9600,9640,9570,1025
|
|
20241111,100800,640349940,9580,9580,9580,9580,2188
|
|
20241111,100700,619388900,9590,9620,9620,9590,1824
|
|
20241111,100600,601878220,9640,9630,9640,9630,57
|
|
20241111,100500,601329280,9620,9640,9640,9620,1700
|
|
20241111,100400,584969700,9660,9650,9660,9650,4
|
|
20241111,100300,584931080,9650,9650,9660,9640,22
|
|
20241111,100200,584718780,9660,9670,9670,9650,55
|
|
20241111,100100,584187580,9660,9660,9680,9640,1396
|
|
20241111,100000,570723800,9660,9670,9750,9660,1652
|
|
20241111,095900,554737570,9660,9670,9670,9660,525
|
|
20241111,095800,549660830,9670,9670,9700,9670,211
|
|
20241111,095700,547614490,9670,9670,9700,9670,344
|
|
20241111,095600,544280470,9670,9660,9670,9660,37
|
|
20241111,095500,543922790,9660,9670,9690,9660,169
|
|
20241111,095400,542286190,9670,9650,9670,9650,602
|
|
20241111,095300,536465480,9650,9640,9670,9630,737
|
|
20241111,095200,529364180,9650,9670,9670,9650,2064
|
|
20241111,095100,509432750,9670,9670,9670,9670,512
|
|
20241111,095000,504481710,9670,9730,9730,9670,2761
|
|
20241111,094900,477701870,9740,9720,9750,9720,19
|
|
20241111,094800,477516870,9740,9730,9740,9690,403
|
|
20241111,094700,473600190,9740,9700,9750,9700,134
|
|
20241111,094600,472294600,9690,9710,9710,9670,85
|
|
20241111,094500,471470570,9750,9700,9750,9690,492
|
|
20241111,094400,466694590,9700,9680,9710,9680,224
|
|
20241111,094300,464523330,9680,9710,9750,9680,906
|
|
20241111,094200,455736290,9700,9730,9730,9700,3438
|
|
20241111,094100,422361640,9730,9750,9760,9730,11
|
|
20241111,094000,422254440,9760,9740,9760,9740,103
|
|
20241111,093900,421249200,9760,9720,9760,9710,318
|
|
20241111,093800,418157540,9730,9730,9730,9730,501
|
|
20241111,093700,413282810,9750,9730,9760,9720,1010
|
|
20241111,093600,403428100,9760,9750,9760,9710,6293
|
|
20241111,093500,342091430,9760,9760,9770,9760,523
|
|
20241111,093400,336986940,9760,9770,9770,9760,40
|
|
20241111,093300,336596440,9760,9780,9780,9760,39
|
|
20241111,093200,336215530,9780,9780,9780,9780,12
|
|
20241111,093100,336098170,9780,9800,9810,9780,783
|
|
20241111,093000,328425510,9790,9790,9790,9790,96
|
|
20241111,092900,327485670,9800,9780,9800,9780,7
|
|
20241111,092800,327417140,9780,9780,9780,9780,114
|
|
20241111,092700,326302220,9780,9790,9800,9770,25
|
|
20241111,092600,326057470,9760,9760,9800,9760,1507
|
|
20241111,092500,311340980,9770,9790,9800,9760,1167
|
|
20241111,092400,299927070,9800,9820,9820,9790,187
|
|
20241111,092300,298094210,9820,9790,9830,9780,711
|
|
20241111,092200,291118630,9790,9810,9810,9770,1452
|
|
20241111,092100,276911970,9830,9860,9860,9830,1114
|
|
20241111,092000,265935180,9880,9880,9880,9880,0
|
|
20241111,091900,265935180,9880,9870,9880,9750,6568
|
|
20241111,091800,201394630,9990,9880,9990,9870,527
|
|
20241111,091700,196185880,9890,9880,9890,9860,990
|
|
20241111,091600,186413380,9870,9870,9900,9860,2211
|
|
20241111,091500,164609160,9900,9870,9930,9860,1468
|
|
20241111,091400,150120460,9880,9880,9880,9870,422
|
|
20241111,091300,145954020,9880,9920,9920,9880,2950
|
|
20241111,091200,116749460,9920,9920,9920,9920,260
|
|
20241111,091100,114170260,9930,9920,9930,9920,1769
|
|
20241111,091000,96619080,9920,9910,9930,9910,858
|
|
20241111,090900,88115810,9930,9930,9930,9930,353
|
|
20241111,090800,84610520,9930,9930,9930,9930,27
|
|
20241111,090700,84342410,9930,9910,9930,9900,2349
|
|
20241111,090600,61043180,9910,9980,9980,9910,3177
|
|
20241111,090500,29418840,9980,9980,9980,9980,22
|
|
20241111,090400,29199280,9980,9980,9980,9980,116
|
|
20241111,090300,28041600,9980,10010,10010,9980,1620
|
|
20241111,090200,11843440,10060,10060,10060,10060,1
|
|
20241111,090100,11833380,10050,10090,10090,10040,963
|
|
20241111,090000,2145740,10080,10080,10080,10060,213
|