633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,193000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,192900,1397366040,9160,9160,9160,9160,0
|
|
20241112,192800,1397366040,9160,9160,9160,9160,0
|
|
20241112,192700,1397366040,9160,9160,9160,9160,0
|
|
20241112,192600,1397366040,9160,9160,9160,9160,0
|
|
20241112,192500,1397366040,9160,9160,9160,9160,0
|
|
20241112,192400,1397366040,9160,9160,9160,9160,0
|
|
20241112,192300,1397366040,9160,9160,9160,9160,0
|
|
20241112,192200,1397366040,9160,9160,9160,9160,0
|
|
20241112,192100,1397366040,9160,9160,9160,9160,0
|
|
20241112,192000,1397366040,9160,9160,9160,9160,0
|
|
20241112,191900,1397366040,9160,9160,9160,9160,0
|
|
20241112,191800,1397366040,9160,9160,9160,9160,0
|
|
20241112,191700,1397366040,9160,9160,9160,9160,0
|
|
20241112,191600,1397366040,9160,9160,9160,9160,0
|
|
20241112,191500,1397366040,9160,9160,9160,9160,0
|
|
20241112,191400,1397366040,9160,9160,9160,9160,0
|
|
20241112,191300,1397366040,9160,9160,9160,9160,0
|
|
20241112,191200,1397366040,9160,9160,9160,9160,0
|
|
20241112,191100,1397366040,9160,9160,9160,9160,0
|
|
20241112,191000,1397366040,9160,9160,9160,9160,0
|
|
20241112,190900,1397366040,9160,9160,9160,9160,0
|
|
20241112,190800,1397366040,9160,9160,9160,9160,0
|
|
20241112,190700,1397366040,9160,9160,9160,9160,0
|
|
20241112,190600,1397366040,9160,9160,9160,9160,0
|
|
20241112,190500,1397366040,9160,9160,9160,9160,0
|
|
20241112,190400,1397366040,9160,9160,9160,9160,0
|
|
20241112,190300,1397366040,9160,9160,9160,9160,0
|
|
20241112,190200,1397366040,9160,9160,9160,9160,0
|
|
20241112,190100,1397366040,9160,9160,9160,9160,0
|
|
20241112,190000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,185900,1397366040,9160,9160,9160,9160,0
|
|
20241112,185800,1397366040,9160,9160,9160,9160,0
|
|
20241112,185700,1397366040,9160,9160,9160,9160,0
|
|
20241112,185600,1397366040,9160,9160,9160,9160,0
|
|
20241112,185500,1397366040,9160,9160,9160,9160,0
|
|
20241112,185400,1397366040,9160,9160,9160,9160,0
|
|
20241112,185300,1397366040,9160,9160,9160,9160,0
|
|
20241112,185200,1397366040,9160,9160,9160,9160,0
|
|
20241112,185100,1397366040,9160,9160,9160,9160,0
|
|
20241112,185000,1397366040,9160,9160,9160,9160,0
|
|
20241112,184900,1397366040,9160,9160,9160,9160,0
|
|
20241112,184800,1397366040,9160,9160,9160,9160,0
|
|
20241112,184700,1397366040,9160,9160,9160,9160,0
|
|
20241112,184600,1397366040,9160,9160,9160,9160,0
|
|
20241112,184500,1397366040,9160,9160,9160,9160,0
|
|
20241112,184400,1397366040,9160,9160,9160,9160,0
|
|
20241112,184300,1397366040,9160,9160,9160,9160,0
|
|
20241112,184200,1397366040,9160,9160,9160,9160,0
|
|
20241112,184100,1397366040,9160,9160,9160,9160,0
|
|
20241112,184000,1397366040,9160,9160,9160,9160,0
|
|
20241112,183900,1397366040,9160,9160,9160,9160,0
|
|
20241112,183800,1397366040,9160,9160,9160,9160,0
|
|
20241112,183700,1397366040,9160,9160,9160,9160,0
|
|
20241112,183600,1397366040,9160,9160,9160,9160,0
|
|
20241112,183500,1397366040,9160,9160,9160,9160,0
|
|
20241112,183400,1397366040,9160,9160,9160,9160,0
|
|
20241112,183300,1397366040,9160,9160,9160,9160,0
|
|
20241112,183200,1397366040,9160,9160,9160,9160,0
|
|
20241112,183100,1397366040,9160,9160,9160,9160,0
|
|
20241112,183000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,182900,1397366040,9160,9160,9160,9160,0
|
|
20241112,182800,1397366040,9160,9160,9160,9160,0
|
|
20241112,182700,1397366040,9160,9160,9160,9160,0
|
|
20241112,182600,1397366040,9160,9160,9160,9160,0
|
|
20241112,182500,1397366040,9160,9160,9160,9160,0
|
|
20241112,182400,1397366040,9160,9160,9160,9160,0
|
|
20241112,182300,1397366040,9160,9160,9160,9160,0
|
|
20241112,182200,1397366040,9160,9160,9160,9160,0
|
|
20241112,182100,1397366040,9160,9160,9160,9160,0
|
|
20241112,182000,1397366040,9160,9160,9160,9160,0
|
|
20241112,181900,1397366040,9160,9160,9160,9160,0
|
|
20241112,181800,1397366040,9160,9160,9160,9160,0
|
|
20241112,181700,1397366040,9160,9160,9160,9160,0
|
|
20241112,181600,1397366040,9160,9160,9160,9160,0
|
|
20241112,181500,1397366040,9160,9160,9160,9160,0
|
|
20241112,181400,1397366040,9160,9160,9160,9160,0
|
|
20241112,181300,1397366040,9160,9160,9160,9160,0
|
|
20241112,181200,1397366040,9160,9160,9160,9160,0
|
|
20241112,181100,1397366040,9160,9160,9160,9160,0
|
|
20241112,181000,1397366040,9160,9160,9160,9160,0
|
|
20241112,180900,1397366040,9160,9160,9160,9160,0
|
|
20241112,180800,1397366040,9160,9160,9160,9160,0
|
|
20241112,180700,1397366040,9160,9160,9160,9160,0
|
|
20241112,180600,1397366040,9160,9160,9160,9160,0
|
|
20241112,180500,1397366040,9160,9160,9160,9160,0
|
|
20241112,180400,1397366040,9160,9160,9160,9160,0
|
|
20241112,180300,1397366040,9160,9160,9160,9160,0
|
|
20241112,180200,1397366040,9160,9160,9160,9160,0
|
|
20241112,180100,1397366040,9160,9160,9160,9160,0
|
|
20241112,180000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,175900,1397366040,9160,9160,9160,9160,0
|
|
20241112,175800,1397366040,9160,9160,9160,9160,0
|
|
20241112,175700,1397366040,9160,9160,9160,9160,0
|
|
20241112,175600,1397366040,9160,9160,9160,9160,0
|
|
20241112,175500,1397366040,9160,9160,9160,9160,0
|
|
20241112,175400,1397366040,9160,9160,9160,9160,0
|
|
20241112,175300,1397366040,9160,9160,9160,9160,0
|
|
20241112,175200,1397366040,9160,9160,9160,9160,0
|
|
20241112,175100,1397366040,9160,9160,9160,9160,0
|
|
20241112,175000,1397366040,9160,9160,9160,9160,0
|
|
20241112,174900,1397366040,9160,9160,9160,9160,0
|
|
20241112,174800,1397366040,9160,9160,9160,9160,0
|
|
20241112,174700,1397366040,9160,9160,9160,9160,0
|
|
20241112,174600,1397366040,9160,9160,9160,9160,0
|
|
20241112,174500,1397366040,9160,9160,9160,9160,0
|
|
20241112,174400,1397366040,9160,9160,9160,9160,0
|
|
20241112,174300,1397366040,9160,9160,9160,9160,0
|
|
20241112,174200,1397366040,9160,9160,9160,9160,0
|
|
20241112,174100,1397366040,9160,9160,9160,9160,0
|
|
20241112,174000,1397366040,9160,9160,9160,9160,0
|
|
20241112,173900,1397366040,9160,9160,9160,9160,0
|
|
20241112,173800,1397366040,9160,9160,9160,9160,0
|
|
20241112,173700,1397366040,9160,9160,9160,9160,0
|
|
20241112,173600,1397366040,9160,9160,9160,9160,0
|
|
20241112,173500,1397366040,9160,9160,9160,9160,0
|
|
20241112,173400,1397366040,9160,9160,9160,9160,0
|
|
20241112,173300,1397366040,9160,9160,9160,9160,0
|
|
20241112,173200,1397366040,9160,9160,9160,9160,0
|
|
20241112,173100,1397366040,9160,9160,9160,9160,0
|
|
20241112,173000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,172900,1397366040,9160,9160,9160,9160,0
|
|
20241112,172800,1397366040,9160,9160,9160,9160,0
|
|
20241112,172700,1397366040,9160,9160,9160,9160,0
|
|
20241112,172600,1397366040,9160,9160,9160,9160,0
|
|
20241112,172500,1397366040,9160,9160,9160,9160,0
|
|
20241112,172400,1397366040,9160,9160,9160,9160,0
|
|
20241112,172300,1397366040,9160,9160,9160,9160,0
|
|
20241112,172200,1397366040,9160,9160,9160,9160,0
|
|
20241112,172100,1397366040,9160,9160,9160,9160,0
|
|
20241112,172000,1397366040,9160,9160,9160,9160,0
|
|
20241112,171900,1397366040,9160,9160,9160,9160,0
|
|
20241112,171800,1397366040,9160,9160,9160,9160,0
|
|
20241112,171700,1397366040,9160,9160,9160,9160,0
|
|
20241112,171600,1397366040,9160,9160,9160,9160,0
|
|
20241112,171500,1397366040,9160,9160,9160,9160,0
|
|
20241112,171400,1397366040,9160,9160,9160,9160,0
|
|
20241112,171300,1397366040,9160,9160,9160,9160,0
|
|
20241112,171200,1397366040,9160,9160,9160,9160,0
|
|
20241112,171100,1397366040,9160,9160,9160,9160,0
|
|
20241112,171000,1397366040,9160,9160,9160,9160,0
|
|
20241112,170900,1397366040,9160,9160,9160,9160,0
|
|
20241112,170800,1397366040,9160,9160,9160,9160,0
|
|
20241112,170700,1397366040,9160,9160,9160,9160,0
|
|
20241112,170600,1397366040,9160,9160,9160,9160,0
|
|
20241112,170500,1397366040,9160,9160,9160,9160,0
|
|
20241112,170400,1397366040,9160,9160,9160,9160,0
|
|
20241112,170300,1397366040,9160,9160,9160,9160,0
|
|
20241112,170200,1397366040,9160,9160,9160,9160,0
|
|
20241112,170100,1397366040,9160,9160,9160,9160,0
|
|
20241112,170000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,165900,1397366040,9160,9160,9160,9160,0
|
|
20241112,165800,1397366040,9160,9160,9160,9160,0
|
|
20241112,165700,1397366040,9160,9160,9160,9160,0
|
|
20241112,165600,1397366040,9160,9160,9160,9160,0
|
|
20241112,165500,1397366040,9160,9160,9160,9160,0
|
|
20241112,165400,1397366040,9160,9160,9160,9160,0
|
|
20241112,165300,1397366040,9160,9160,9160,9160,0
|
|
20241112,165200,1397366040,9160,9160,9160,9160,0
|
|
20241112,165100,1397366040,9160,9160,9160,9160,0
|
|
20241112,165000,1397366040,9160,9160,9160,9160,0
|
|
20241112,164900,1397366040,9160,9160,9160,9160,0
|
|
20241112,164800,1397366040,9160,9160,9160,9160,0
|
|
20241112,164700,1397366040,9160,9160,9160,9160,0
|
|
20241112,164600,1397366040,9160,9160,9160,9160,0
|
|
20241112,164500,1397366040,9160,9160,9160,9160,0
|
|
20241112,164400,1397366040,9160,9160,9160,9160,0
|
|
20241112,164300,1397366040,9160,9160,9160,9160,0
|
|
20241112,164200,1397366040,9160,9160,9160,9160,0
|
|
20241112,164100,1397366040,9160,9160,9160,9160,0
|
|
20241112,164000,1397366040,9160,9160,9160,9160,0
|
|
20241112,163900,1397366040,9160,9160,9160,9160,0
|
|
20241112,163800,1397366040,9160,9160,9160,9160,0
|
|
20241112,163700,1397366040,9160,9160,9160,9160,0
|
|
20241112,163600,1397366040,9160,9160,9160,9160,0
|
|
20241112,163500,1397366040,9160,9160,9160,9160,0
|
|
20241112,163400,1397366040,9160,9160,9160,9160,0
|
|
20241112,163300,1397366040,9160,9160,9160,9160,0
|
|
20241112,163200,1397366040,9160,9160,9160,9160,0
|
|
20241112,163100,1397366040,9160,9160,9160,9160,0
|
|
20241112,163000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,162900,1397366040,9160,9160,9160,9160,0
|
|
20241112,162800,1397366040,9160,9160,9160,9160,0
|
|
20241112,162700,1397366040,9160,9160,9160,9160,0
|
|
20241112,162600,1397366040,9160,9160,9160,9160,0
|
|
20241112,162500,1397366040,9160,9160,9160,9160,0
|
|
20241112,162400,1397366040,9160,9160,9160,9160,0
|
|
20241112,162300,1397366040,9160,9160,9160,9160,0
|
|
20241112,162200,1397366040,9160,9160,9160,9160,0
|
|
20241112,162100,1397366040,9160,9160,9160,9160,0
|
|
20241112,162000,1397366040,9160,9160,9160,9160,0
|
|
20241112,161900,1397366040,9160,9160,9160,9160,0
|
|
20241112,161800,1397366040,9160,9160,9160,9160,0
|
|
20241112,161700,1397366040,9160,9160,9160,9160,0
|
|
20241112,161600,1397366040,9160,9160,9160,9160,0
|
|
20241112,161500,1397366040,9160,9160,9160,9160,0
|
|
20241112,161400,1397366040,9160,9160,9160,9160,0
|
|
20241112,161300,1397366040,9160,9160,9160,9160,0
|
|
20241112,161200,1397366040,9160,9160,9160,9160,0
|
|
20241112,161100,1397366040,9160,9160,9160,9160,0
|
|
20241112,161000,1397366040,9160,9160,9160,9160,0
|
|
20241112,160900,1397366040,9160,9160,9160,9160,0
|
|
20241112,160800,1397366040,9160,9160,9160,9160,0
|
|
20241112,160700,1397366040,9160,9160,9160,9160,0
|
|
20241112,160600,1397366040,9160,9160,9160,9160,0
|
|
20241112,160500,1397366040,9160,9160,9160,9160,0
|
|
20241112,160400,1397366040,9160,9160,9160,9160,0
|
|
20241112,160300,1397366040,9160,9160,9160,9160,0
|
|
20241112,160200,1397366040,9160,9160,9160,9160,0
|
|
20241112,160100,1397366040,9160,9160,9160,9160,0
|
|
20241112,160000,1397366040,9160,9160,9160,9160,1506
|
|
20241112,155900,1397366040,9160,9160,9160,9160,0
|
|
20241112,155800,1397366040,9160,9160,9160,9160,0
|
|
20241112,155700,1397366040,9160,9160,9160,9160,0
|
|
20241112,155600,1397366040,9160,9160,9160,9160,0
|
|
20241112,155500,1397366040,9160,9160,9160,9160,0
|
|
20241112,155400,1397366040,9160,9160,9160,9160,0
|
|
20241112,155300,1397366040,9160,9160,9160,9160,0
|
|
20241112,155200,1397366040,9160,9160,9160,9160,0
|
|
20241112,155100,1397366040,9160,9160,9160,9160,0
|
|
20241112,155000,1397366040,9160,9160,9160,9160,0
|
|
20241112,154900,1397366040,9160,9160,9160,9160,0
|
|
20241112,154800,1397366040,9160,9160,9160,9160,0
|
|
20241112,154700,1397366040,9160,9160,9160,9160,0
|
|
20241112,154600,1397366040,9160,9160,9160,9160,0
|
|
20241112,154500,1397366040,9160,9160,9160,9160,0
|
|
20241112,154400,1397366040,9160,9160,9160,9160,0
|
|
20241112,154300,1397366040,9160,9160,9160,9160,0
|
|
20241112,154200,1397366040,9160,9160,9160,9160,0
|
|
20241112,154100,1397366040,9160,9160,9160,9160,0
|
|
20241112,154000,1397366040,9160,9160,9160,9160,0
|
|
20241112,153900,1397366040,9160,9160,9160,9160,0
|
|
20241112,153800,1397366040,9160,9160,9160,9160,0
|
|
20241112,153700,1397366040,9160,9160,9160,9160,0
|
|
20241112,153600,1397366040,9160,9160,9160,9160,0
|
|
20241112,153500,1397366040,9160,9160,9160,9160,0
|
|
20241112,153400,1397366040,9160,9160,9160,9160,0
|
|
20241112,153300,1397366040,9160,9160,9160,9160,0
|
|
20241112,153200,1397366040,9160,9160,9160,9160,0
|
|
20241112,153100,1397366040,9160,9160,9160,9160,0
|
|
20241112,153000,1397366040,9160,9160,9160,9160,3012
|
|
20241112,152900,1383571080,9130,9130,9130,9130,0
|
|
20241112,152800,1383571080,9130,9130,9130,9130,0
|
|
20241112,152700,1383571080,9130,9130,9130,9130,0
|
|
20241112,152600,1383571080,9130,9130,9130,9130,0
|
|
20241112,152500,1383571080,9130,9130,9130,9130,0
|
|
20241112,152400,1383571080,9130,9130,9130,9130,0
|
|
20241112,152300,1383571080,9130,9130,9130,9130,0
|
|
20241112,152200,1383571080,9130,9130,9130,9130,0
|
|
20241112,152100,1383571080,9130,9130,9130,9130,0
|
|
20241112,152000,1383571080,9130,9130,9130,9130,0
|
|
20241112,151900,1383571080,9130,9120,9130,9110,121
|
|
20241112,151800,1382467750,9120,9130,9130,9120,83
|
|
20241112,151700,1381710490,9110,9130,9130,9110,77
|
|
20241112,151600,1381008510,9110,9110,9130,9110,117
|
|
20241112,151500,1379942310,9120,9110,9120,9110,162
|
|
20241112,151400,1378465390,9100,9110,9120,9100,413
|
|
20241112,151300,1374703200,9130,9110,9130,9090,2976
|
|
20241112,151200,1347621750,9130,9130,9130,9110,605
|
|
20241112,151100,1342100460,9130,9140,9140,9130,156
|
|
20241112,151000,1340676120,9150,9130,9150,9130,249
|
|
20241112,150900,1338402260,9150,9130,9150,9130,144
|
|
20241112,150800,1337086870,9150,9140,9150,9130,160
|
|
20241112,150700,1335625410,9140,9140,9150,9140,133
|
|
20241112,150600,1334409590,9130,9130,9150,9130,100
|
|
20241112,150500,1333496280,9140,9120,9140,9120,1287
|
|
20241112,150400,1321733850,9140,9120,9140,9110,191
|
|
20241112,150300,1319991920,9110,9110,9110,9110,0
|
|
20241112,150200,1319991920,9110,9120,9130,9110,194
|
|
20241112,150100,1318222530,9130,9120,9130,9120,43
|
|
20241112,150000,1317830170,9120,9120,9130,9120,58
|
|
20241112,145900,1317301130,9120,9120,9120,9110,154
|
|
20241112,145800,1315897650,9120,9130,9150,9120,370
|
|
20241112,145700,1312518360,9130,9140,9140,9130,322
|
|
20241112,145600,1309575550,9100,9140,9150,9100,2385
|
|
20241112,145500,1287853080,9130,9120,9140,9120,61
|
|
20241112,145400,1287296100,9130,9130,9130,9130,32
|
|
20241112,145300,1287003940,9130,9140,9140,9130,128
|
|
20241112,145200,1285834330,9140,9150,9150,9140,32
|
|
20241112,145100,1285541840,9140,9140,9140,9120,113
|
|
20241112,145000,1284510400,9140,9150,9150,9140,394
|
|
20241112,144900,1280906220,9150,9150,9150,9150,218
|
|
20241112,144800,1278911520,9160,9150,9160,9150,148
|
|
20241112,144700,1277556500,9140,9150,9150,9120,484
|
|
20241112,144600,1273135550,9150,9160,9160,9150,227
|
|
20241112,144500,1271056540,9170,9170,9170,9170,0
|
|
20241112,144400,1271056540,9170,9130,9170,9100,2518
|
|
20241112,144300,1248093050,9120,9140,9150,9120,127
|
|
20241112,144200,1246932050,9140,9140,9140,9140,88
|
|
20241112,144100,1246127730,9160,9160,9160,9160,36
|
|
20241112,144000,1245797970,9150,9150,9150,9150,9
|
|
20241112,143900,1245715620,9170,9140,9170,9140,169
|
|
20241112,143800,1244168490,9150,9150,9150,9150,0
|
|
20241112,143700,1244168490,9150,9160,9180,9150,256
|
|
20241112,143600,1241824040,9150,9150,9150,9150,109
|
|
20241112,143500,1240826690,9160,9150,9160,9150,44
|
|
20241112,143400,1240424080,9170,9160,9170,9160,100
|
|
20241112,143300,1239507390,9170,9150,9170,9150,172
|
|
20241112,143200,1237931300,9150,9150,9170,9150,253
|
|
20241112,143100,1235613320,9170,9170,9180,9170,90
|
|
20241112,143000,1234787720,9180,9120,9180,9120,928
|
|
20241112,142900,1226276900,9140,9130,9150,9120,335
|
|
20241112,142800,1223220150,9120,9130,9130,9120,53
|
|
20241112,142700,1222736690,9120,9130,9140,9120,1043
|
|
20241112,142600,1213223970,9130,9130,9130,9130,89
|
|
20241112,142500,1212411400,9130,9130,9130,9130,37
|
|
20241112,142400,1212073590,9130,9130,9140,9130,342
|
|
20241112,142300,1208951040,9150,9150,9150,9150,210
|
|
20241112,142200,1207029540,9160,9160,9160,9160,29
|
|
20241112,142100,1206763900,9160,9160,9160,9160,44
|
|
20241112,142000,1206360860,9160,9160,9160,9160,111
|
|
20241112,141900,1205344100,9160,9160,9160,9160,30
|
|
20241112,141800,1205069300,9170,9170,9170,9170,1
|
|
20241112,141700,1205060130,9160,9160,9170,9160,307
|
|
20241112,141600,1202246730,9160,9160,9170,9160,136
|
|
20241112,141500,1201000940,9160,9140,9160,9140,589
|
|
20241112,141400,1195610120,9140,9140,9140,9140,11
|
|
20241112,141300,1195509580,9150,9150,9150,9130,123
|
|
20241112,141200,1194385070,9150,9140,9150,9140,51
|
|
20241112,141100,1193918730,9150,9150,9150,9150,0
|
|
20241112,141000,1193918730,9150,9130,9150,9130,343
|
|
20241112,140900,1190783420,9130,9130,9130,9130,52
|
|
20241112,140800,1190308660,9140,9140,9140,9140,259
|
|
20241112,140700,1187941400,9140,9130,9140,9130,68
|
|
20241112,140600,1187320180,9140,9140,9140,9140,406
|
|
20241112,140500,1183609340,9140,9140,9140,9140,72
|
|
20241112,140400,1182951260,9140,9140,9140,9140,31
|
|
20241112,140300,1182667920,9150,9150,9150,9150,1
|
|
20241112,140200,1182658770,9160,9150,9160,9150,185
|
|
20241112,140100,1180964800,9150,9150,9150,9150,63
|
|
20241112,140000,1180388350,9140,9170,9170,9140,761
|
|
20241112,135900,1173415980,9140,9130,9160,9130,1654
|
|
20241112,135800,1158310900,9160,9140,9160,9130,359
|
|
20241112,135700,1155025520,9130,9130,9130,9130,375
|
|
20241112,135600,1151601770,9170,9160,9170,9160,277
|
|
20241112,135500,1149063240,9130,9130,9170,9120,833
|
|
20241112,135400,1141456400,9210,9140,9210,9120,540
|
|
20241112,135300,1136521190,9150,9160,9160,9150,1699
|
|
20241112,135200,1120975050,9150,9160,9160,9150,105
|
|
20241112,135100,1120014190,9150,9150,9150,9150,44
|
|
20241112,135000,1119611590,9150,9150,9150,9150,640
|
|
20241112,134900,1113755590,9160,9160,9160,9160,28
|
|
20241112,134800,1113499110,9170,9160,9170,9160,100
|
|
20241112,134700,1112583100,9160,9150,9160,9150,178
|
|
20241112,134600,1110954290,9170,9150,9170,9150,1625
|
|
20241112,134500,1096084170,9150,9150,9150,9150,30
|
|
20241112,134400,1095809670,9150,9150,9150,9150,443
|
|
20241112,134300,1091756220,9150,9160,9160,9150,120
|
|
20241112,134200,1090657600,9170,9160,9170,9150,6280
|
|
20241112,134100,1033185440,9160,9160,9160,9160,9
|
|
20241112,134000,1033103000,9160,9160,9160,9160,77
|
|
20241112,133900,1032397680,9160,9170,9170,9160,44
|
|
20241112,133800,1031994500,9170,9170,9170,9170,31
|
|
20241112,133700,1031710230,9170,9180,9180,9170,31
|
|
20241112,133600,1031425920,9190,9190,9190,9180,44
|
|
20241112,133500,1031021690,9190,9200,9200,9190,13
|
|
20241112,133400,1030902200,9210,9170,9210,9170,1130
|
|
20241112,133300,1020508160,9160,9190,9190,9160,20
|
|
20241112,133200,1020324900,9190,9180,9210,9180,397
|
|
20241112,133100,1016674360,9210,9200,9220,9190,2085
|
|
20241112,133000,997493700,9190,9180,9190,9180,229
|
|
20241112,132900,995389990,9180,9170,9180,9170,65
|
|
20241112,132800,994793600,9160,9160,9160,9160,23
|
|
20241112,132700,994582920,9180,9180,9200,9160,1178
|
|
20241112,132600,983788050,9190,9190,9190,9190,0
|
|
20241112,132500,983788050,9190,9150,9190,9140,191
|
|
20241112,132400,982041280,9150,9150,9160,9150,197
|
|
20241112,132300,980237980,9160,9150,9160,9150,32
|
|
20241112,132200,979945170,9140,9160,9160,9140,4
|
|
20241112,132100,979908550,9170,9160,9170,9140,75
|
|
20241112,132000,979221650,9150,9130,9160,9130,325
|
|
20241112,131900,976250760,9130,9140,9150,9130,522
|
|
20241112,131800,971479040,9150,9150,9150,9150,1
|
|
20241112,131700,971469890,9150,9150,9150,9140,123
|
|
20241112,131600,970344670,9150,9150,9150,9150,30
|
|
20241112,131500,970070170,9160,9160,9160,9160,1
|
|
20241112,131400,970061010,9150,9150,9170,9140,220
|
|
20241112,131300,968047450,9150,9140,9160,9140,71
|
|
20241112,131200,967397830,9140,9150,9150,9140,34
|
|
20241112,131100,967087040,9150,9140,9150,9140,385
|
|
20241112,131000,963566960,9160,9140,9160,9140,13
|
|
20241112,130900,963448060,9150,9160,9170,9140,1378
|
|
20241112,130800,950836710,9160,9160,9160,9160,0
|
|
20241112,130700,950836710,9160,9160,9160,9160,89
|
|
20241112,130600,950021470,9170,9170,9170,9170,42
|
|
20241112,130500,949636330,9170,9180,9180,9170,83
|
|
20241112,130400,948874500,9180,9180,9180,9180,88
|
|
20241112,130300,948066660,9190,9190,9190,9190,35
|
|
20241112,130200,947745010,9180,9180,9210,9170,1085
|
|
20241112,130100,937782410,9180,9180,9180,9180,89
|
|
20241112,130000,936965390,9180,9170,9180,9170,52
|
|
20241112,125900,936488330,9180,9180,9180,9180,267
|
|
20241112,125800,934037270,9180,9180,9190,9180,425
|
|
20241112,125700,930135740,9180,9180,9180,9180,112
|
|
20241112,125600,929107580,9180,9180,9180,9180,2
|
|
20241112,125500,929089220,9180,9160,9190,9160,287
|
|
20241112,125400,926458950,9160,9170,9170,9160,69
|
|
20241112,125300,925826330,9180,9180,9180,9180,124
|
|
20241112,125200,924688010,9170,9170,9170,9170,120
|
|
20241112,125100,923587610,9170,9180,9180,9170,101
|
|
20241112,125000,922661150,9170,9200,9200,9170,65
|
|
20241112,124900,922064230,9180,9180,9180,9180,1
|
|
20241112,124800,922055050,9170,9180,9180,9170,104
|
|
20241112,124700,921101210,9180,9160,9180,9160,113
|
|
20241112,124600,920065040,9190,9160,9190,9160,335
|
|
20241112,124500,916994220,9160,9160,9160,9160,31
|
|
20241112,124400,916710260,9160,9170,9170,9160,88
|
|
20241112,124300,915903880,9170,9170,9180,9170,1658
|
|
20241112,124200,900698680,9180,9180,9180,9180,26
|
|
20241112,124100,900460000,9180,9180,9180,9180,118
|
|
20241112,124000,899376760,9170,9170,9170,9170,38
|
|
20241112,123900,899028300,9170,9170,9170,9170,52
|
|
20241112,123800,898551460,9170,9160,9170,9160,89
|
|
20241112,123700,897735910,9170,9170,9170,9170,1
|
|
20241112,123600,897726740,9160,9160,9170,9160,51
|
|
20241112,123500,897259480,9160,9170,9180,9160,107
|
|
20241112,123400,896277740,9170,9170,9170,9170,89
|
|
20241112,123300,895461610,9180,9180,9180,9180,120
|
|
20241112,123200,894360010,9180,9190,9190,9180,63
|
|
20241112,123100,893781580,9200,9200,9200,9200,59
|
|
20241112,123000,893238780,9210,9180,9220,9180,690
|
|
20241112,122900,886890370,9180,9180,9180,9180,0
|
|
20241112,122800,886890370,9180,9180,9180,9180,123
|
|
20241112,122700,885761230,9170,9190,9190,9170,15
|
|
20241112,122600,885623480,9200,9170,9200,9170,179
|
|
20241112,122500,883979450,9170,9160,9170,9160,98
|
|
20241112,122400,883081370,9160,9160,9170,9160,31
|
|
20241112,122300,882797300,9180,9150,9180,9150,171
|
|
20241112,122200,881231850,9150,9170,9170,9150,350
|
|
20241112,122100,878026300,9170,9160,9170,9160,139
|
|
20241112,122000,876751920,9170,9170,9170,9160,56
|
|
20241112,121900,876238510,9180,9170,9180,9170,776
|
|
20241112,121800,869122130,9170,9180,9180,9170,59
|
|
20241112,121700,868581090,9180,9180,9180,9180,728
|
|
20241112,121600,861898050,9200,9190,9200,9190,85
|
|
20241112,121500,861116670,9190,9190,9190,9190,89
|
|
20241112,121400,860298760,9200,9200,9200,9200,17
|
|
20241112,121300,860142360,9200,9200,9200,9200,24
|
|
20241112,121200,859921560,9220,9220,9220,9210,519
|
|
20241112,121100,855136420,9220,9220,9220,9220,90
|
|
20241112,121000,854306620,9220,9220,9220,9220,30
|
|
20241112,120900,854030020,9220,9230,9240,9220,76
|
|
20241112,120800,853328540,9240,9230,9240,9230,68
|
|
20241112,120700,852700800,9240,9230,9240,9230,40
|
|
20241112,120600,852331500,9230,9240,9240,9230,55
|
|
20241112,120500,851823540,9240,9240,9240,9240,69
|
|
20241112,120400,851185980,9240,9240,9240,9240,30
|
|
20241112,120300,850908780,9240,9240,9240,9240,31
|
|
20241112,120200,850622340,9240,9250,9250,9230,109
|
|
20241112,120100,849614800,9250,9250,9250,9250,41
|
|
20241112,120000,849235550,9230,9220,9230,9220,219
|
|
20241112,115900,847214490,9220,9210,9220,9200,615
|
|
20241112,115800,841553180,9210,9220,9220,9210,92
|
|
20241112,115700,840705570,9210,9220,9220,9210,82
|
|
20241112,115600,839949600,9220,9210,9220,9210,58
|
|
20241112,115500,839415150,9220,9210,9220,9210,31
|
|
20241112,115400,839129340,9210,9180,9210,9180,268
|
|
20241112,115300,836664080,9180,9180,9180,9180,7
|
|
20241112,115200,836599820,9180,9180,9190,9180,103
|
|
20241112,115100,835654140,9180,9190,9190,9180,26
|
|
20241112,115000,835415350,9190,9190,9190,9190,11
|
|
20241112,114900,835314260,9200,9200,9200,9200,230
|
|
20241112,114800,833198260,9200,9190,9200,9190,116
|
|
20241112,114700,832131640,9190,9210,9210,9190,303
|
|
20241112,114600,829345590,9220,9220,9220,9220,60
|
|
20241112,114500,828792390,9210,9230,9230,9210,33
|
|
20241112,114400,828488420,9210,9210,9210,9210,0
|
|
20241112,114300,828488420,9210,9210,9210,9200,679
|
|
20241112,114200,822235060,9210,9210,9210,9200,76
|
|
20241112,114100,821535680,9210,9210,9210,9210,30
|
|
20241112,114000,821259380,9210,9210,9210,9210,0
|
|
20241112,113900,821259380,9210,9240,9260,9210,563
|
|
20241112,113800,816049190,9240,9230,9240,9220,121
|
|
20241112,113700,814932330,9230,9210,9230,9200,60
|
|
20241112,113600,814380000,9200,9220,9220,9200,960
|
|
20241112,113500,805537040,9230,9230,9230,9230,12
|
|
20241112,113400,805426280,9240,9240,9240,9240,66
|
|
20241112,113300,804816440,9250,9250,9250,9250,697
|
|
20241112,113200,798369190,9250,9250,9250,9250,113
|
|
20241112,113100,797323940,9250,9250,9250,9250,41
|
|
20241112,113000,796944690,9250,9250,9250,9250,31
|
|
20241112,112900,796657940,9250,9250,9250,9250,144
|
|
20241112,112800,795325940,9250,9250,9260,9250,34
|
|
20241112,112700,795011430,9250,9250,9250,9250,81
|
|
20241112,112600,794262180,9250,9260,9260,9250,33
|
|
20241112,112500,793956910,9250,9260,9260,9250,116
|
|
20241112,112400,792883330,9260,9270,9270,9260,54
|
|
20241112,112300,792382860,9270,9270,9270,9270,30
|
|
20241112,112200,792104760,9270,9270,9270,9270,89
|
|
20241112,112100,791279730,9270,9270,9270,9270,25
|
|
20241112,112000,791047980,9270,9280,9280,9270,44
|
|
20241112,111900,790640080,9270,9270,9270,9270,115
|
|
20241112,111800,789574030,9290,9290,9290,9290,79
|
|
20241112,111700,788840120,9290,9290,9290,9280,799
|
|
20241112,111600,781418160,9290,9290,9290,9290,69
|
|
20241112,111500,780777150,9290,9310,9310,9290,229
|
|
20241112,111400,778647260,9310,9310,9310,9310,0
|
|
20241112,111300,778647260,9310,9310,9320,9310,73
|
|
20241112,111200,777967250,9310,9310,9310,9310,59
|
|
20241112,111100,777417960,9310,9310,9310,9310,0
|
|
20241112,111000,777417960,9310,9310,9310,9310,0
|
|
20241112,110900,777417960,9310,9320,9320,9310,95
|
|
20241112,110800,776533450,9310,9300,9310,9300,286
|
|
20241112,110700,773872800,9300,9300,9300,9300,10
|
|
20241112,110600,773779800,9290,9290,9290,9290,69
|
|
20241112,110500,773138790,9290,9290,9290,9290,11
|
|
20241112,110400,773036600,9290,9290,9290,9290,0
|
|
20241112,110300,773036600,9290,9290,9290,9290,0
|
|
20241112,110200,773036600,9290,9320,9320,9290,134
|
|
20241112,110100,771790150,9310,9310,9310,9310,176
|
|
20241112,110000,770151590,9280,9280,9290,9280,89
|
|
20241112,105900,769325270,9280,9280,9280,9280,58
|
|
20241112,105800,768787030,9280,9280,9280,9270,34
|
|
20241112,105700,768471620,9290,9290,9290,9290,30
|
|
20241112,105600,768192920,9280,9280,9280,9280,58
|
|
20241112,105500,767654680,9280,9310,9310,9280,230
|
|
20241112,105400,765516290,9320,9320,9320,9320,20
|
|
20241112,105300,765329890,9330,9330,9330,9330,217
|
|
20241112,105200,763305280,9330,9330,9330,9330,553
|
|
20241112,105100,758145790,9350,9350,9350,9350,112
|
|
20241112,105000,757098590,9360,9360,9360,9360,12
|
|
20241112,104900,756986270,9370,9380,9380,9370,33
|
|
20241112,104800,756676840,9370,9390,9390,9370,200
|
|
20241112,104700,754802690,9400,9420,9420,9400,64
|
|
20241112,104600,754200950,9430,9440,9440,9430,327
|
|
20241112,104500,751116100,9440,9440,9440,9440,0
|
|
20241112,104400,751116100,9440,9440,9440,9440,10
|
|
20241112,104300,751021700,9460,9450,9460,9430,46
|
|
20241112,104200,750587320,9470,9430,9470,9430,706
|
|
20241112,104100,743922400,9460,9450,9460,9430,117
|
|
20241112,104000,742816760,9450,9430,9450,9430,139
|
|
20241112,103900,741505880,9400,9370,9440,9370,1832
|
|
20241112,103800,724266630,9370,9360,9370,9360,63
|
|
20241112,103700,723676850,9350,9330,9350,9330,157
|
|
20241112,103600,722210470,9330,9350,9350,9330,19
|
|
20241112,103500,722033170,9330,9310,9330,9310,1316
|
|
20241112,103400,709767430,9320,9320,9320,9320,1
|
|
20241112,103300,709758110,9310,9290,9310,9290,1180
|
|
20241112,103200,698780260,9270,9270,9270,9270,19
|
|
20241112,103100,698604130,9270,9280,9280,9270,500
|
|
20241112,103000,693968920,9290,9280,9290,9280,107
|
|
20241112,102900,692975480,9280,9270,9280,9270,714
|
|
20241112,102800,686351640,9280,9270,9280,9270,29
|
|
20241112,102700,686082760,9290,9290,9290,9290,0
|
|
20241112,102600,686082760,9290,9290,9290,9290,10
|
|
20241112,102500,685989860,9310,9310,9310,9310,3
|
|
20241112,102400,685961930,9310,9280,9310,9270,75
|
|
20241112,102300,685264900,9310,9310,9310,9310,4
|
|
20241112,102200,685227660,9310,9310,9310,9310,0
|
|
20241112,102100,685227660,9310,9300,9310,9270,80
|
|
20241112,102000,684483380,9270,9300,9300,9270,712
|
|
20241112,101900,677866850,9300,9300,9300,9300,359
|
|
20241112,101800,674528150,9300,9300,9300,9300,5
|
|
20241112,101700,674481650,9300,9290,9300,9280,303
|
|
20241112,101600,671666480,9290,9290,9290,9290,89
|
|
20241112,101500,670839670,9300,9290,9330,9290,306
|
|
20241112,101400,667993810,9290,9290,9290,9280,139
|
|
20241112,101300,666702510,9290,9300,9300,9290,35
|
|
20241112,101200,666377250,9320,9320,9320,9310,438
|
|
20241112,101100,662295100,9290,9310,9310,9290,1070
|
|
20241112,101000,652353400,9300,9290,9300,9290,61
|
|
20241112,100900,651786690,9280,9300,9300,9280,51
|
|
20241112,100800,651312700,9300,9280,9300,9280,2
|
|
20241112,100700,651294120,9280,9280,9280,9280,1
|
|
20241112,100600,651284840,9320,9290,9320,9270,168
|
|
20241112,100500,649724490,9300,9260,9320,9260,800
|
|
20241112,100400,642299910,9250,9240,9250,9240,41
|
|
20241112,100300,641920670,9230,9240,9240,9230,59
|
|
20241112,100200,641376090,9230,9230,9230,9230,20
|
|
20241112,100100,641191490,9230,9240,9250,9220,263
|
|
20241112,100000,638763000,9240,9270,9270,9240,24
|
|
20241112,095900,638540550,9270,9210,9270,9210,243
|
|
20241112,095800,636295380,9180,9210,9220,9180,177
|
|
20241112,095700,634669690,9220,9200,9220,9200,205
|
|
20241112,095600,632781220,9210,9210,9210,9210,30
|
|
20241112,095500,632504920,9220,9220,9220,9220,1
|
|
20241112,095400,632495700,9160,9170,9190,9150,175
|
|
20241112,095300,630888890,9190,9150,9190,9150,69
|
|
20241112,095200,630255760,9190,9130,9190,9130,431
|
|
20241112,095100,626313270,9150,9130,9150,9130,13
|
|
20241112,095000,626194560,9150,9160,9180,9150,4008
|
|
20241112,094900,589459920,9140,9150,9150,9140,566
|
|
20241112,094800,584286020,9150,9160,9160,9140,147
|
|
20241112,094700,582941800,9170,9160,9170,9160,22
|
|
20241112,094600,582740270,9170,9180,9180,9170,1005
|
|
20241112,094500,573514390,9180,9180,9180,9180,529
|
|
20241112,094400,568658170,9190,9200,9200,9020,6105
|
|
20241112,094300,513015090,9190,9230,9230,9190,2719
|
|
20241112,094200,488023940,9230,9210,9280,9210,657
|
|
20241112,094100,481970200,9210,9210,9210,9200,529
|
|
20241112,094000,477103320,9200,9200,9220,9190,468
|
|
20241112,093900,472796530,9190,9180,9210,9180,184
|
|
20241112,093800,471104040,9180,9170,9200,9170,1165
|
|
20241112,093700,460417340,9180,9180,9180,9170,122
|
|
20241112,093600,459298370,9180,9190,9190,9180,250
|
|
20241112,093500,457003260,9200,9170,9200,9170,852
|
|
20241112,093400,449179140,9170,9200,9200,9170,1930
|
|
20241112,093300,431468660,9200,9230,9230,9200,5936
|
|
20241112,093200,376809010,9240,9230,9240,9220,23
|
|
20241112,093100,376596820,9210,9220,9250,9210,657
|
|
20241112,093000,370537310,9220,9220,9220,9220,29
|
|
20241112,092900,370269930,9200,9210,9240,9200,7077
|
|
20241112,092800,305128600,9210,9210,9220,9210,37
|
|
20241112,092700,304787820,9210,9200,9240,9200,6188
|
|
20241112,092600,247844060,9200,9200,9230,9200,885
|
|
20241112,092500,239701790,9200,9220,9230,9200,3021
|
|
20241112,092400,211884370,9240,9220,9240,9210,2794
|
|
20241112,092300,186095030,9220,9240,9240,9220,271
|
|
20241112,092200,183592240,9250,9270,9270,9250,979
|
|
20241112,092100,174531060,9260,9270,9270,9260,929
|
|
20241112,092000,165924580,9270,9290,9290,9270,345
|
|
20241112,091900,162726080,9300,9330,9330,9280,2567
|
|
20241112,091800,138872750,9340,9340,9340,9340,1
|
|
20241112,091700,138863410,9330,9320,9350,9320,17
|
|
20241112,091600,138704930,9310,9320,9350,9310,134
|
|
20241112,091500,137454630,9310,9340,9340,9310,1637
|
|
20241112,091400,122191140,9340,9340,9340,9330,201
|
|
20241112,091300,120315220,9340,9340,9350,9340,335
|
|
20241112,091200,117183320,9370,9340,9370,9340,619
|
|
20241112,091100,111395990,9340,9340,9340,9340,876
|
|
20241112,091000,103214150,9330,9340,9370,9320,776
|
|
20241112,090900,95971780,9340,9410,9410,9330,5303
|
|
20241112,090800,46284520,9420,9430,9460,9400,1683
|
|
20241112,090700,30437240,9430,9480,9480,9430,300
|
|
20241112,090600,27607940,9480,9440,9480,9440,208
|
|
20241112,090500,25642600,9450,9480,9480,9450,950
|
|
20241112,090400,16665010,9480,9480,9480,9480,0
|
|
20241112,090300,16665010,9480,9480,9480,9480,0
|
|
20241112,090200,16665010,9480,9520,9520,9480,1289
|
|
20241112,090100,4420390,9520,9520,9520,9520,2
|
|
20241112,090000,4401350,9550,9500,9550,9500,463
|