652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,194800,1372827020,7460,7460,7460,7460,0
|
|
20241105,194700,1372827020,7460,7460,7460,7460,0
|
|
20241105,194600,1372827020,7460,7460,7460,7460,0
|
|
20241105,194500,1372827020,7460,7460,7460,7460,0
|
|
20241105,194400,1372827020,7460,7460,7460,7460,0
|
|
20241105,194300,1372827020,7460,7460,7460,7460,0
|
|
20241105,194200,1372827020,7460,7460,7460,7460,0
|
|
20241105,194100,1372827020,7460,7460,7460,7460,0
|
|
20241105,194000,1372827020,7460,7460,7460,7460,0
|
|
20241105,193900,1372827020,7460,7460,7460,7460,0
|
|
20241105,193800,1372827020,7460,7460,7460,7460,0
|
|
20241105,193700,1372827020,7460,7460,7460,7460,0
|
|
20241105,193600,1372827020,7460,7460,7460,7460,0
|
|
20241105,193500,1372827020,7460,7460,7460,7460,0
|
|
20241105,193400,1372827020,7460,7460,7460,7460,0
|
|
20241105,193300,1372827020,7460,7460,7460,7460,0
|
|
20241105,193200,1372827020,7460,7460,7460,7460,0
|
|
20241105,193100,1372827020,7460,7460,7460,7460,0
|
|
20241105,193000,1372827020,7460,7460,7460,7460,0
|
|
20241105,192900,1372827020,7460,7460,7460,7460,0
|
|
20241105,192800,1372827020,7460,7460,7460,7460,0
|
|
20241105,192700,1372827020,7460,7460,7460,7460,0
|
|
20241105,192600,1372827020,7460,7460,7460,7460,0
|
|
20241105,192500,1372827020,7460,7460,7460,7460,0
|
|
20241105,192400,1372827020,7460,7460,7460,7460,0
|
|
20241105,192300,1372827020,7460,7460,7460,7460,0
|
|
20241105,192200,1372827020,7460,7460,7460,7460,0
|
|
20241105,192100,1372827020,7460,7460,7460,7460,0
|
|
20241105,192000,1372827020,7460,7460,7460,7460,0
|
|
20241105,191900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,191800,1372827020,7460,7460,7460,7460,0
|
|
20241105,191700,1372827020,7460,7460,7460,7460,0
|
|
20241105,191600,1372827020,7460,7460,7460,7460,0
|
|
20241105,191500,1372827020,7460,7460,7460,7460,0
|
|
20241105,191400,1372827020,7460,7460,7460,7460,0
|
|
20241105,191300,1372827020,7460,7460,7460,7460,0
|
|
20241105,191200,1372827020,7460,7460,7460,7460,0
|
|
20241105,191100,1372827020,7460,7460,7460,7460,0
|
|
20241105,191000,1372827020,7460,7460,7460,7460,0
|
|
20241105,190900,1372827020,7460,7460,7460,7460,0
|
|
20241105,190800,1372827020,7460,7460,7460,7460,0
|
|
20241105,190700,1372827020,7460,7460,7460,7460,0
|
|
20241105,190600,1372827020,7460,7460,7460,7460,0
|
|
20241105,190500,1372827020,7460,7460,7460,7460,0
|
|
20241105,190400,1372827020,7460,7460,7460,7460,0
|
|
20241105,190300,1372827020,7460,7460,7460,7460,0
|
|
20241105,190200,1372827020,7460,7460,7460,7460,0
|
|
20241105,190100,1372827020,7460,7460,7460,7460,0
|
|
20241105,190000,1372827020,7460,7460,7460,7460,0
|
|
20241105,185900,1372827020,7460,7460,7460,7460,0
|
|
20241105,185800,1372827020,7460,7460,7460,7460,0
|
|
20241105,185700,1372827020,7460,7460,7460,7460,0
|
|
20241105,185600,1372827020,7460,7460,7460,7460,0
|
|
20241105,185500,1372827020,7460,7460,7460,7460,0
|
|
20241105,185400,1372827020,7460,7460,7460,7460,0
|
|
20241105,185300,1372827020,7460,7460,7460,7460,0
|
|
20241105,185200,1372827020,7460,7460,7460,7460,0
|
|
20241105,185100,1372827020,7460,7460,7460,7460,0
|
|
20241105,185000,1372827020,7460,7460,7460,7460,0
|
|
20241105,184900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,184800,1372827020,7460,7460,7460,7460,0
|
|
20241105,184700,1372827020,7460,7460,7460,7460,0
|
|
20241105,184600,1372827020,7460,7460,7460,7460,0
|
|
20241105,184500,1372827020,7460,7460,7460,7460,0
|
|
20241105,184400,1372827020,7460,7460,7460,7460,0
|
|
20241105,184300,1372827020,7460,7460,7460,7460,0
|
|
20241105,184200,1372827020,7460,7460,7460,7460,0
|
|
20241105,184100,1372827020,7460,7460,7460,7460,0
|
|
20241105,184000,1372827020,7460,7460,7460,7460,0
|
|
20241105,183900,1372827020,7460,7460,7460,7460,0
|
|
20241105,183800,1372827020,7460,7460,7460,7460,0
|
|
20241105,183700,1372827020,7460,7460,7460,7460,0
|
|
20241105,183600,1372827020,7460,7460,7460,7460,0
|
|
20241105,183500,1372827020,7460,7460,7460,7460,0
|
|
20241105,183400,1372827020,7460,7460,7460,7460,0
|
|
20241105,183300,1372827020,7460,7460,7460,7460,0
|
|
20241105,183200,1372827020,7460,7460,7460,7460,0
|
|
20241105,183100,1372827020,7460,7460,7460,7460,0
|
|
20241105,183000,1372827020,7460,7460,7460,7460,0
|
|
20241105,182900,1372827020,7460,7460,7460,7460,0
|
|
20241105,182800,1372827020,7460,7460,7460,7460,0
|
|
20241105,182700,1372827020,7460,7460,7460,7460,0
|
|
20241105,182600,1372827020,7460,7460,7460,7460,0
|
|
20241105,182500,1372827020,7460,7460,7460,7460,0
|
|
20241105,182400,1372827020,7460,7460,7460,7460,0
|
|
20241105,182300,1372827020,7460,7460,7460,7460,0
|
|
20241105,182200,1372827020,7460,7460,7460,7460,0
|
|
20241105,182100,1372827020,7460,7460,7460,7460,0
|
|
20241105,182000,1372827020,7460,7460,7460,7460,0
|
|
20241105,181900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,181800,1372827020,7460,7460,7460,7460,0
|
|
20241105,181700,1372827020,7460,7460,7460,7460,0
|
|
20241105,181600,1372827020,7460,7460,7460,7460,0
|
|
20241105,181500,1372827020,7460,7460,7460,7460,0
|
|
20241105,181400,1372827020,7460,7460,7460,7460,0
|
|
20241105,181300,1372827020,7460,7460,7460,7460,0
|
|
20241105,181200,1372827020,7460,7460,7460,7460,0
|
|
20241105,181100,1372827020,7460,7460,7460,7460,0
|
|
20241105,181000,1372827020,7460,7460,7460,7460,0
|
|
20241105,180900,1372827020,7460,7460,7460,7460,0
|
|
20241105,180800,1372827020,7460,7460,7460,7460,0
|
|
20241105,180700,1372827020,7460,7460,7460,7460,0
|
|
20241105,180600,1372827020,7460,7460,7460,7460,0
|
|
20241105,180500,1372827020,7460,7460,7460,7460,0
|
|
20241105,180400,1372827020,7460,7460,7460,7460,0
|
|
20241105,180300,1372827020,7460,7460,7460,7460,0
|
|
20241105,180200,1372827020,7460,7460,7460,7460,0
|
|
20241105,180100,1372827020,7460,7460,7460,7460,0
|
|
20241105,180000,1372827020,7460,7460,7460,7460,0
|
|
20241105,175900,1372827020,7460,7460,7460,7460,0
|
|
20241105,175800,1372827020,7460,7460,7460,7460,0
|
|
20241105,175700,1372827020,7460,7460,7460,7460,0
|
|
20241105,175600,1372827020,7460,7460,7460,7460,0
|
|
20241105,175500,1372827020,7460,7460,7460,7460,0
|
|
20241105,175400,1372827020,7460,7460,7460,7460,0
|
|
20241105,175300,1372827020,7460,7460,7460,7460,0
|
|
20241105,175200,1372827020,7460,7460,7460,7460,0
|
|
20241105,175100,1372827020,7460,7460,7460,7460,0
|
|
20241105,175000,1372827020,7460,7460,7460,7460,0
|
|
20241105,174900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,174800,1372827020,7460,7460,7460,7460,0
|
|
20241105,174700,1372827020,7460,7460,7460,7460,0
|
|
20241105,174600,1372827020,7460,7460,7460,7460,0
|
|
20241105,174500,1372827020,7460,7460,7460,7460,0
|
|
20241105,174400,1372827020,7460,7460,7460,7460,0
|
|
20241105,174300,1372827020,7460,7460,7460,7460,0
|
|
20241105,174200,1372827020,7460,7460,7460,7460,0
|
|
20241105,174100,1372827020,7460,7460,7460,7460,0
|
|
20241105,174000,1372827020,7460,7460,7460,7460,0
|
|
20241105,173900,1372827020,7460,7460,7460,7460,0
|
|
20241105,173800,1372827020,7460,7460,7460,7460,0
|
|
20241105,173700,1372827020,7460,7460,7460,7460,0
|
|
20241105,173600,1372827020,7460,7460,7460,7460,0
|
|
20241105,173500,1372827020,7460,7460,7460,7460,0
|
|
20241105,173400,1372827020,7460,7460,7460,7460,0
|
|
20241105,173300,1372827020,7460,7460,7460,7460,0
|
|
20241105,173200,1372827020,7460,7460,7460,7460,0
|
|
20241105,173100,1372827020,7460,7460,7460,7460,0
|
|
20241105,173000,1372827020,7460,7460,7460,7460,0
|
|
20241105,172900,1372827020,7460,7460,7460,7460,0
|
|
20241105,172800,1372827020,7460,7460,7460,7460,0
|
|
20241105,172700,1372827020,7460,7460,7460,7460,0
|
|
20241105,172600,1372827020,7460,7460,7460,7460,0
|
|
20241105,172500,1372827020,7460,7460,7460,7460,0
|
|
20241105,172400,1372827020,7460,7460,7460,7460,0
|
|
20241105,172300,1372827020,7460,7460,7460,7460,0
|
|
20241105,172200,1372827020,7460,7460,7460,7460,0
|
|
20241105,172100,1372827020,7460,7460,7460,7460,0
|
|
20241105,172000,1372827020,7460,7460,7460,7460,0
|
|
20241105,171900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,171800,1372827020,7460,7460,7460,7460,0
|
|
20241105,171700,1372827020,7460,7460,7460,7460,0
|
|
20241105,171600,1372827020,7460,7460,7460,7460,0
|
|
20241105,171500,1372827020,7460,7460,7460,7460,0
|
|
20241105,171400,1372827020,7460,7460,7460,7460,0
|
|
20241105,171300,1372827020,7460,7460,7460,7460,0
|
|
20241105,171200,1372827020,7460,7460,7460,7460,0
|
|
20241105,171100,1372827020,7460,7460,7460,7460,0
|
|
20241105,171000,1372827020,7460,7460,7460,7460,0
|
|
20241105,170900,1372827020,7460,7460,7460,7460,0
|
|
20241105,170800,1372827020,7460,7460,7460,7460,0
|
|
20241105,170700,1372827020,7460,7460,7460,7460,0
|
|
20241105,170600,1372827020,7460,7460,7460,7460,0
|
|
20241105,170500,1372827020,7460,7460,7460,7460,0
|
|
20241105,170400,1372827020,7460,7460,7460,7460,0
|
|
20241105,170300,1372827020,7460,7460,7460,7460,0
|
|
20241105,170200,1372827020,7460,7460,7460,7460,0
|
|
20241105,170100,1372827020,7460,7460,7460,7460,0
|
|
20241105,170000,1372827020,7460,7460,7460,7460,0
|
|
20241105,165900,1372827020,7460,7460,7460,7460,0
|
|
20241105,165800,1372827020,7460,7460,7460,7460,0
|
|
20241105,165700,1372827020,7460,7460,7460,7460,0
|
|
20241105,165600,1372827020,7460,7460,7460,7460,0
|
|
20241105,165500,1372827020,7460,7460,7460,7460,0
|
|
20241105,165400,1372827020,7460,7460,7460,7460,0
|
|
20241105,165300,1372827020,7460,7460,7460,7460,0
|
|
20241105,165200,1372827020,7460,7460,7460,7460,0
|
|
20241105,165100,1372827020,7460,7460,7460,7460,0
|
|
20241105,165000,1372827020,7460,7460,7460,7460,0
|
|
20241105,164900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,164800,1372827020,7460,7460,7460,7460,0
|
|
20241105,164700,1372827020,7460,7460,7460,7460,0
|
|
20241105,164600,1372827020,7460,7460,7460,7460,0
|
|
20241105,164500,1372827020,7460,7460,7460,7460,0
|
|
20241105,164400,1372827020,7460,7460,7460,7460,0
|
|
20241105,164300,1372827020,7460,7460,7460,7460,0
|
|
20241105,164200,1372827020,7460,7460,7460,7460,0
|
|
20241105,164100,1372827020,7460,7460,7460,7460,0
|
|
20241105,164000,1372827020,7460,7460,7460,7460,0
|
|
20241105,163900,1372827020,7460,7460,7460,7460,0
|
|
20241105,163800,1372827020,7460,7460,7460,7460,0
|
|
20241105,163700,1372827020,7460,7460,7460,7460,0
|
|
20241105,163600,1372827020,7460,7460,7460,7460,0
|
|
20241105,163500,1372827020,7460,7460,7460,7460,0
|
|
20241105,163400,1372827020,7460,7460,7460,7460,0
|
|
20241105,163300,1372827020,7460,7460,7460,7460,0
|
|
20241105,163200,1372827020,7460,7460,7460,7460,0
|
|
20241105,163100,1372827020,7460,7460,7460,7460,0
|
|
20241105,163000,1372827020,7460,7460,7460,7460,0
|
|
20241105,162900,1372827020,7460,7460,7460,7460,0
|
|
20241105,162800,1372827020,7460,7460,7460,7460,0
|
|
20241105,162700,1372827020,7460,7460,7460,7460,0
|
|
20241105,162600,1372827020,7460,7460,7460,7460,0
|
|
20241105,162500,1372827020,7460,7460,7460,7460,0
|
|
20241105,162400,1372827020,7460,7460,7460,7460,0
|
|
20241105,162300,1372827020,7460,7460,7460,7460,0
|
|
20241105,162200,1372827020,7460,7460,7460,7460,0
|
|
20241105,162100,1372827020,7460,7460,7460,7460,0
|
|
20241105,162000,1372827020,7460,7460,7460,7460,0
|
|
20241105,161900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,161800,1372827020,7460,7460,7460,7460,0
|
|
20241105,161700,1372827020,7460,7460,7460,7460,0
|
|
20241105,161600,1372827020,7460,7460,7460,7460,0
|
|
20241105,161500,1372827020,7460,7460,7460,7460,0
|
|
20241105,161400,1372827020,7460,7460,7460,7460,0
|
|
20241105,161300,1372827020,7460,7460,7460,7460,0
|
|
20241105,161200,1372827020,7460,7460,7460,7460,0
|
|
20241105,161100,1372827020,7460,7460,7460,7460,0
|
|
20241105,161000,1372827020,7460,7460,7460,7460,0
|
|
20241105,160900,1372827020,7460,7460,7460,7460,0
|
|
20241105,160800,1372827020,7460,7460,7460,7460,0
|
|
20241105,160700,1372827020,7460,7460,7460,7460,0
|
|
20241105,160600,1372827020,7460,7460,7460,7460,0
|
|
20241105,160500,1372827020,7460,7460,7460,7460,0
|
|
20241105,160400,1372827020,7460,7460,7460,7460,0
|
|
20241105,160300,1372827020,7460,7460,7460,7460,0
|
|
20241105,160200,1372827020,7460,7460,7460,7460,0
|
|
20241105,160100,1372827020,7460,7460,7460,7460,0
|
|
20241105,160000,1372827020,7460,7460,7460,7460,0
|
|
20241105,155900,1372827020,7460,7460,7460,7460,0
|
|
20241105,155800,1372827020,7460,7460,7460,7460,0
|
|
20241105,155700,1372827020,7460,7460,7460,7460,0
|
|
20241105,155600,1372827020,7460,7460,7460,7460,0
|
|
20241105,155500,1372827020,7460,7460,7460,7460,0
|
|
20241105,155400,1372827020,7460,7460,7460,7460,0
|
|
20241105,155300,1372827020,7460,7460,7460,7460,0
|
|
20241105,155200,1372827020,7460,7460,7460,7460,0
|
|
20241105,155100,1372827020,7460,7460,7460,7460,0
|
|
20241105,155000,1372827020,7460,7460,7460,7460,0
|
|
20241105,154900,1372827020,7460,7460,7460,7460,3339
|
|
20241105,154800,1372827020,7460,7460,7460,7460,0
|
|
20241105,154700,1372827020,7460,7460,7460,7460,0
|
|
20241105,154600,1372827020,7460,7460,7460,7460,0
|
|
20241105,154500,1372827020,7460,7460,7460,7460,0
|
|
20241105,154400,1372827020,7460,7460,7460,7460,0
|
|
20241105,154300,1372827020,7460,7460,7460,7460,0
|
|
20241105,154200,1372827020,7460,7460,7460,7460,0
|
|
20241105,154100,1372827020,7460,7460,7460,7460,0
|
|
20241105,154000,1372827020,7460,7460,7460,7460,0
|
|
20241105,153900,1372827020,7460,7460,7460,7460,0
|
|
20241105,153800,1372827020,7460,7460,7460,7460,0
|
|
20241105,153700,1372827020,7460,7460,7460,7460,0
|
|
20241105,153600,1372827020,7460,7460,7460,7460,0
|
|
20241105,153500,1372827020,7460,7460,7460,7460,0
|
|
20241105,153400,1372827020,7460,7460,7460,7460,0
|
|
20241105,153300,1372827020,7460,7460,7460,7460,0
|
|
20241105,153200,1372827020,7460,7460,7460,7460,0
|
|
20241105,153100,1372827020,7460,7460,7460,7460,0
|
|
20241105,153000,1372827020,7460,7460,7460,7460,3339
|
|
20241105,152900,1347918080,7460,7460,7460,7460,0
|
|
20241105,152800,1347918080,7460,7460,7460,7460,0
|
|
20241105,152700,1347918080,7460,7460,7460,7460,0
|
|
20241105,152600,1347918080,7460,7460,7460,7460,0
|
|
20241105,152500,1347918080,7460,7460,7460,7460,0
|
|
20241105,152400,1347918080,7460,7460,7460,7460,0
|
|
20241105,152300,1347918080,7460,7460,7460,7460,0
|
|
20241105,152200,1347918080,7460,7460,7460,7460,0
|
|
20241105,152100,1347918080,7460,7460,7460,7460,0
|
|
20241105,152000,1347918080,7460,7460,7460,7460,0
|
|
20241105,151900,1347918080,7460,7450,7470,7450,224
|
|
20241105,151800,1346245250,7420,7450,7470,7420,1018
|
|
20241105,151700,1338642520,7400,7460,7470,7400,690
|
|
20241105,151600,1333516670,7470,7460,7470,7460,407
|
|
20241105,151500,1330479390,7460,7450,7460,7440,82
|
|
20241105,151400,1329868480,7440,7450,7500,7440,1251
|
|
20241105,151300,1320542150,7460,7460,7460,7460,507
|
|
20241105,151200,1316759930,7450,7460,7460,7450,269
|
|
20241105,151100,1314755530,7450,7470,7470,7450,510
|
|
20241105,151000,1310954830,7460,7460,7470,7460,383
|
|
20241105,150900,1308094490,7460,7460,7460,7460,3
|
|
20241105,150800,1308072110,7450,7500,7510,7450,1205
|
|
20241105,150700,1299062260,7500,7500,7500,7500,24
|
|
20241105,150600,1298882260,7500,7500,7500,7500,8
|
|
20241105,150500,1298822260,7500,7520,7520,7500,507
|
|
20241105,150400,1295014670,7520,7520,7530,7520,1060
|
|
20241105,150300,1287036100,7510,7510,7510,7510,439
|
|
20241105,150200,1283739210,7520,7520,7520,7520,26
|
|
20241105,150100,1283543690,7530,7510,7530,7510,257
|
|
20241105,150000,1281610360,7520,7480,7520,7480,3617
|
|
20241105,145900,1254475080,7480,7480,7480,7480,158
|
|
20241105,145800,1253293240,7480,7480,7480,7480,14
|
|
20241105,145700,1253188520,7480,7480,7480,7480,0
|
|
20241105,145600,1253188520,7480,7480,7480,7480,257
|
|
20241105,145500,1251266160,7480,7480,7480,7480,571
|
|
20241105,145400,1246995080,7480,7480,7480,7480,202
|
|
20241105,145300,1245484120,7480,7480,7480,7480,317
|
|
20241105,145200,1243112960,7470,7460,7470,7460,265
|
|
20241105,145100,1241134480,7460,7460,7460,7460,159
|
|
20241105,145000,1239948340,7460,7460,7460,7460,136
|
|
20241105,144900,1238933780,7470,7470,7470,7460,13
|
|
20241105,144800,1238836690,7460,7470,7470,7460,11
|
|
20241105,144700,1238754620,7470,7470,7470,7470,1
|
|
20241105,144600,1238747150,7470,7480,7480,7470,260
|
|
20241105,144500,1236804860,7480,7480,7480,7480,15
|
|
20241105,144400,1236692660,7490,7490,7490,7490,1
|
|
20241105,144300,1236685170,7470,7480,7480,7470,105
|
|
20241105,144200,1235899970,7470,7470,7470,7470,30
|
|
20241105,144100,1235675870,7490,7490,7490,7490,0
|
|
20241105,144000,1235675870,7490,7490,7490,7490,0
|
|
20241105,143900,1235675870,7490,7460,7490,7460,58
|
|
20241105,143800,1235241650,7480,7490,7490,7480,97
|
|
20241105,143700,1234516050,7480,7500,7500,7480,1035
|
|
20241105,143600,1226770190,7490,7510,7510,7490,309
|
|
20241105,143500,1224453250,7520,7500,7520,7500,1330
|
|
20241105,143400,1214465470,7500,7490,7500,7490,83
|
|
20241105,143300,1213843270,7490,7490,7500,7490,26
|
|
20241105,143200,1213648380,7500,7490,7500,7490,8
|
|
20241105,143100,1213588400,7490,7490,7490,7490,7
|
|
20241105,143000,1213535970,7490,7490,7490,7490,13
|
|
20241105,142900,1213438600,7490,7470,7490,7470,478
|
|
20241105,142800,1209864470,7450,7450,7450,7450,52
|
|
20241105,142700,1209477070,7460,7460,7480,7460,1508
|
|
20241105,142600,1198197890,7460,7450,7460,7450,50
|
|
20241105,142500,1197825020,7440,7440,7440,7420,174
|
|
20241105,142400,1196532000,7440,7440,7440,7440,1
|
|
20241105,142300,1196524560,7430,7440,7440,7430,83
|
|
20241105,142200,1195907210,7450,7450,7450,7450,0
|
|
20241105,142100,1195907210,7450,7470,7470,7450,310
|
|
20241105,142000,1193594480,7460,7480,7480,7460,439
|
|
20241105,141900,1190312640,7480,7480,7480,7480,260
|
|
20241105,141800,1188367840,7480,7480,7480,7480,30
|
|
20241105,141700,1188143440,7520,7490,7520,7480,207
|
|
20241105,141600,1186591340,7500,7510,7520,7500,133
|
|
20241105,141500,1185592700,7530,7530,7530,7530,274
|
|
20241105,141400,1183529480,7530,7550,7550,7530,720
|
|
20241105,141300,1178106650,7550,7540,7570,7470,1674
|
|
20241105,141200,1165492230,7540,7500,7560,7500,4188
|
|
20241105,141100,1133933920,7450,7460,7500,7450,6713
|
|
20241105,141000,1083625730,7450,7450,7460,7420,606
|
|
20241105,140900,1079110110,7450,7440,7450,7440,259
|
|
20241105,140800,1077180720,7440,7390,7450,7390,3116
|
|
20241105,140700,1053987160,7390,7380,7390,7380,76
|
|
20241105,140600,1053425580,7390,7390,7400,7380,118
|
|
20241105,140500,1052553110,7390,7390,7390,7390,3
|
|
20241105,140400,1052530940,7400,7380,7400,7350,1479
|
|
20241105,140300,1041589550,7380,7370,7380,7370,12
|
|
20241105,140200,1041501060,7370,7410,7410,7370,697
|
|
20241105,140100,1036339960,7400,7400,7400,7400,100
|
|
20241105,140000,1035599960,7410,7410,7410,7410,291
|
|
20241105,135900,1033443650,7410,7360,7410,7360,884
|
|
20241105,135800,1026906380,7350,7350,7350,7350,1
|
|
20241105,135700,1026899030,7340,7390,7400,7340,1374
|
|
20241105,135600,1016733220,7320,7320,7400,7320,9227
|
|
20241105,135500,948651060,7330,7330,7330,7320,71
|
|
20241105,135400,948131190,7320,7320,7320,7320,52
|
|
20241105,135300,947750550,7300,7320,7320,7300,323
|
|
20241105,135200,945391910,7320,7320,7320,7320,500
|
|
20241105,135100,941731910,7320,7310,7320,7300,117
|
|
20241105,135000,940876530,7310,7290,7310,7290,652
|
|
20241105,134900,936119200,7280,7280,7280,7280,260
|
|
20241105,134800,934226400,7290,7280,7290,7280,112
|
|
20241105,134700,933410950,7280,7270,7280,7270,107
|
|
20241105,134600,932632660,7270,7270,7270,7270,0
|
|
20241105,134500,932632660,7270,7260,7270,7260,201
|
|
20241105,134400,931173390,7270,7270,7270,7270,0
|
|
20241105,134300,931173390,7270,7270,7270,7270,193
|
|
20241105,134200,929770280,7270,7270,7270,7270,0
|
|
20241105,134100,929770280,7270,7270,7270,7270,352
|
|
20241105,134000,927211240,7280,7280,7280,7280,72
|
|
20241105,133900,926687080,7290,7290,7290,7290,0
|
|
20241105,133800,926687080,7290,7290,7290,7290,36
|
|
20241105,133700,926424640,7290,7290,7290,7290,1
|
|
20241105,133600,926417350,7300,7300,7300,7300,0
|
|
20241105,133500,926417350,7300,7300,7300,7300,100
|
|
20241105,133400,925687350,7300,7300,7300,7300,39
|
|
20241105,133300,925402650,7320,7320,7320,7320,0
|
|
20241105,133200,925402650,7320,7300,7320,7300,8923
|
|
20241105,133100,860262100,7290,7270,7290,7270,468
|
|
20241105,133000,856858240,7280,7280,7280,7280,10
|
|
20241105,132900,856785440,7280,7280,7280,7280,766
|
|
20241105,132800,851208960,7280,7280,7280,7280,10
|
|
20241105,132700,851136160,7270,7280,7280,7270,27
|
|
20241105,132600,850939620,7270,7270,7270,7270,146
|
|
20241105,132500,849878200,7280,7280,7280,7280,252
|
|
20241105,132400,848043640,7280,7280,7280,7280,0
|
|
20241105,132300,848043640,7280,7280,7280,7280,0
|
|
20241105,132200,848043640,7280,7280,7280,7280,0
|
|
20241105,132100,848043640,7280,7280,7280,7280,8
|
|
20241105,132000,847985400,7280,7280,7280,7280,31
|
|
20241105,131900,847759720,7280,7290,7290,7280,29
|
|
20241105,131800,847548390,7280,7280,7280,7280,0
|
|
20241105,131700,847548390,7280,7280,7280,7280,147
|
|
20241105,131600,846478230,7280,7280,7280,7280,0
|
|
20241105,131500,846478230,7280,7280,7280,7280,1
|
|
20241105,131400,846470950,7310,7280,7310,7280,3
|
|
20241105,131300,846449050,7280,7290,7290,7280,1795
|
|
20241105,131200,833363960,7290,7290,7290,7290,0
|
|
20241105,131100,833363960,7290,7330,7330,7290,16
|
|
20241105,131000,833246760,7290,7290,7290,7290,1
|
|
20241105,130900,833239470,7340,7310,7340,7310,205
|
|
20241105,130800,831740890,7360,7360,7360,7360,0
|
|
20241105,130700,831740890,7360,7350,7360,7350,284
|
|
20241105,130600,829651050,7350,7350,7350,7350,71
|
|
20241105,130500,829129200,7300,7320,7350,7300,3616
|
|
20241105,130400,802575570,7350,7340,7350,7330,189
|
|
20241105,130300,801187590,7340,7340,7340,7340,0
|
|
20241105,130200,801187590,7340,7340,7340,7340,1
|
|
20241105,130100,801180250,7310,7320,7320,7310,338
|
|
20241105,130000,798706100,7320,7320,7330,7320,200
|
|
20241105,125900,797241600,7330,7350,7350,7330,107
|
|
20241105,125800,796455800,7380,7320,7380,7320,2997
|
|
20241105,125700,774442500,7310,7310,7310,7310,0
|
|
20241105,125600,774442500,7310,7280,7310,7270,1138
|
|
20241105,125500,766131740,7260,7260,7260,7260,0
|
|
20241105,125400,766131740,7260,7280,7280,7260,18
|
|
20241105,125300,766001040,7250,7260,7270,7250,457
|
|
20241105,125200,762681770,7240,7260,7260,7230,55
|
|
20241105,125100,762284030,7230,7250,7250,7230,29
|
|
20241105,125000,762073840,7250,7250,7250,7250,14
|
|
20241105,124900,761972340,7250,7280,7280,7250,956
|
|
20241105,124800,755039060,7280,7270,7280,7270,740
|
|
20241105,124700,749658840,7270,7270,7270,7270,2
|
|
20241105,124600,749644300,7280,7280,7280,7280,263
|
|
20241105,124500,747729660,7280,7280,7280,7280,27
|
|
20241105,124400,747533100,7280,7280,7280,7280,204
|
|
20241105,124300,746047980,7280,7290,7290,7280,146
|
|
20241105,124200,744983970,7280,7280,7280,7280,26
|
|
20241105,124100,744794690,7270,7270,7270,7270,159
|
|
20241105,124000,743638760,7270,7270,7270,7270,0
|
|
20241105,123900,743638760,7270,7270,7270,7270,114
|
|
20241105,123800,742809980,7270,7270,7270,7270,25
|
|
20241105,123700,742628230,7270,7270,7270,7270,32
|
|
20241105,123600,742395590,7300,7300,7300,7300,5
|
|
20241105,123500,742359090,7300,7300,7300,7300,0
|
|
20241105,123400,742359090,7300,7300,7300,7300,1000
|
|
20241105,123300,735059090,7300,7300,7300,7300,1
|
|
20241105,123200,735051790,7310,7310,7310,7310,0
|
|
20241105,123100,735051790,7310,7310,7310,7300,509
|
|
20241105,123000,731335940,7300,7290,7300,7290,2006
|
|
20241105,122900,716695470,7260,7260,7260,7260,1
|
|
20241105,122800,716688210,7290,7290,7290,7290,70
|
|
20241105,122700,716177910,7280,7270,7290,7260,599
|
|
20241105,122600,711818990,7270,7270,7270,7260,259
|
|
20241105,122500,709936760,7260,7230,7260,7230,1633
|
|
20241105,122400,698111110,7230,7230,7230,7230,1
|
|
20241105,122300,698103880,7230,7220,7230,7220,51
|
|
20241105,122200,697735650,7220,7230,7230,7220,198
|
|
20241105,122100,696306080,7230,7230,7230,7230,88
|
|
20241105,122000,695669840,7240,7230,7240,7230,156
|
|
20241105,121900,694541950,7230,7230,7230,7230,400
|
|
20241105,121800,691649950,7240,7240,7240,7240,281
|
|
20241105,121700,689615510,7240,7230,7240,7230,129
|
|
20241105,121600,688682830,7240,7210,7240,7210,615
|
|
20241105,121500,684237750,7210,7200,7210,7200,130
|
|
20241105,121400,683300500,7200,7200,7200,7200,38
|
|
20241105,121300,683026900,7200,7190,7200,7190,415
|
|
20241105,121200,680039650,7190,7200,7200,7190,1453
|
|
20241105,121100,669578210,7190,7190,7190,7190,0
|
|
20241105,121000,669578210,7190,7190,7190,7190,38
|
|
20241105,120900,669304990,7210,7210,7210,7210,0
|
|
20241105,120800,669304990,7210,7210,7210,7210,0
|
|
20241105,120700,669304990,7210,7210,7210,7210,1
|
|
20241105,120600,669297780,7190,7190,7190,7190,0
|
|
20241105,120500,669297780,7190,7200,7200,7190,101
|
|
20241105,120400,668570590,7200,7200,7200,7200,0
|
|
20241105,120300,668570590,7200,7190,7200,7190,493
|
|
20241105,120200,665025420,7190,7190,7190,7190,5
|
|
20241105,120100,664989470,7190,7190,7190,7190,968
|
|
20241105,120000,658029550,7200,7200,7200,7200,0
|
|
20241105,115900,658029550,7200,7200,7200,7200,0
|
|
20241105,115800,658029550,7200,7200,7200,7200,20
|
|
20241105,115700,657885550,7200,7190,7200,7190,114
|
|
20241105,115600,657064950,7190,7210,7210,7190,1015
|
|
20241105,115500,649758830,7230,7230,7230,7230,10
|
|
20241105,115400,649686530,7230,7230,7230,7210,300
|
|
20241105,115300,647521730,7230,7210,7230,7210,350
|
|
20241105,115200,644993910,7210,7210,7210,7210,0
|
|
20241105,115100,644993910,7210,7210,7210,7210,5
|
|
20241105,115000,644957860,7210,7210,7210,7210,0
|
|
20241105,114900,644957860,7210,7210,7210,7210,0
|
|
20241105,114800,644957860,7210,7210,7210,7210,2
|
|
20241105,114700,644943440,7190,7190,7190,7190,0
|
|
20241105,114600,644943440,7190,7190,7190,7190,0
|
|
20241105,114500,644943440,7190,7190,7190,7190,3
|
|
20241105,114400,644921870,7210,7210,7210,7210,0
|
|
20241105,114300,644921870,7210,7210,7210,7210,1
|
|
20241105,114200,644914660,7200,7200,7200,7200,0
|
|
20241105,114100,644914660,7200,7200,7200,7200,0
|
|
20241105,114000,644914660,7200,7200,7200,7200,0
|
|
20241105,113900,644914660,7200,7200,7200,7200,0
|
|
20241105,113800,644914660,7200,7220,7220,7200,182
|
|
20241105,113700,643601960,7210,7180,7210,7180,2364
|
|
20241105,113600,626623630,7180,7170,7180,7170,24
|
|
20241105,113500,626451500,7170,7170,7170,7170,0
|
|
20241105,113400,626451500,7170,7170,7170,7170,25
|
|
20241105,113300,626272250,7150,7150,7150,7150,0
|
|
20241105,113200,626272250,7150,7150,7150,7150,0
|
|
20241105,113100,626272250,7150,7150,7150,7150,1
|
|
20241105,113000,626265100,7170,7160,7170,7160,10
|
|
20241105,112900,626193490,7160,7150,7160,7150,3
|
|
20241105,112800,626172020,7160,7160,7160,7160,0
|
|
20241105,112700,626172020,7160,7150,7160,7150,27
|
|
20241105,112600,625978960,7130,7130,7130,7130,1
|
|
20241105,112500,625971830,7130,7130,7130,7130,13
|
|
20241105,112400,625879140,7140,7140,7140,7140,0
|
|
20241105,112300,625879140,7140,7150,7150,7140,466
|
|
20241105,112200,622549900,7150,7140,7160,7140,57
|
|
20241105,112100,622142010,7130,7150,7150,7130,80
|
|
20241105,112000,621570690,7160,7160,7160,7160,342
|
|
20241105,111900,619121970,7170,7170,7170,7170,4
|
|
20241105,111800,619093290,7170,7170,7170,7170,0
|
|
20241105,111700,619093290,7170,7170,7170,7170,0
|
|
20241105,111600,619093290,7170,7170,7170,7170,1
|
|
20241105,111500,619086120,7180,7180,7180,7180,0
|
|
20241105,111400,619086120,7180,7180,7180,7180,577
|
|
20241105,111300,614943260,7180,7180,7180,7180,71
|
|
20241105,111200,614433480,7180,7170,7180,7130,2045
|
|
20241105,111100,599767370,7170,7160,7170,7160,1205
|
|
20241105,111000,591127810,7160,7130,7160,7130,261
|
|
20241105,110900,589259080,7130,7130,7130,7130,1
|
|
20241105,110800,589251950,7130,7130,7130,7130,116
|
|
20241105,110700,588424870,7130,7150,7150,7130,25
|
|
20241105,110600,588246350,7150,7150,7150,7150,1
|
|
20241105,110500,588239200,7140,7150,7160,7140,80
|
|
20241105,110400,587667070,7150,7150,7150,7150,0
|
|
20241105,110300,587667070,7150,7150,7150,7150,20
|
|
20241105,110200,587524070,7150,7150,7150,7150,28
|
|
20241105,110100,587323870,7150,7150,7150,7150,7
|
|
20241105,110000,587273820,7150,7180,7180,7150,84
|
|
20241105,105900,586670730,7180,7170,7180,7130,3020
|
|
20241105,105800,564989340,7120,7120,7120,7120,0
|
|
20241105,105700,564989340,7120,7120,7120,7120,0
|
|
20241105,105600,564989340,7120,7120,7120,7120,0
|
|
20241105,105500,564989340,7120,7160,7160,7120,3025
|
|
20241105,105400,543369940,7180,7170,7180,7170,36
|
|
20241105,105300,543111810,7170,7170,7170,7170,8
|
|
20241105,105200,543054450,7180,7160,7180,7160,410
|
|
20241105,105100,540112030,7170,7170,7170,7170,2
|
|
20241105,105000,540097690,7150,7170,7190,7150,1532
|
|
20241105,104900,529138010,7170,7150,7180,7150,491
|
|
20241105,104800,525618490,7150,7150,7150,7150,92
|
|
20241105,104700,524960690,7160,7160,7160,7160,0
|
|
20241105,104600,524960690,7160,7150,7160,7150,115
|
|
20241105,104500,524138260,7150,7150,7150,7150,1
|
|
20241105,104400,524131110,7110,7150,7150,7110,204
|
|
20241105,104300,522678200,7150,7150,7150,7150,10
|
|
20241105,104200,522606700,7140,7140,7140,7140,0
|
|
20241105,104100,522606700,7140,7140,7140,7140,0
|
|
20241105,104000,522606700,7140,7140,7140,7140,487
|
|
20241105,103900,519129520,7140,7140,7140,7140,0
|
|
20241105,103800,519129520,7140,7140,7140,7140,0
|
|
20241105,103700,519129520,7140,7140,7140,7140,1
|
|
20241105,103600,519122380,7130,7120,7140,7120,284
|
|
20241105,103500,517097290,7120,7110,7120,7110,78
|
|
20241105,103400,516542510,7110,7110,7110,7110,2
|
|
20241105,103300,516528290,7100,7120,7120,7100,2530
|
|
20241105,103200,498542020,7120,7130,7130,7120,471
|
|
20241105,103100,495187500,7120,7120,7120,7120,19
|
|
20241105,103000,495052220,7130,7130,7130,7130,148
|
|
20241105,102900,493996980,7130,7130,7130,7130,113
|
|
20241105,102800,493191290,7130,7130,7140,7130,223
|
|
20241105,102700,491600200,7140,7130,7140,7130,153
|
|
20241105,102600,490508810,7130,7120,7130,7120,158
|
|
20241105,102500,489382310,7130,7130,7130,7130,10
|
|
20241105,102400,489311010,7130,7130,7130,7130,10
|
|
20241105,102300,489239710,7120,7110,7120,7110,223
|
|
20241105,102200,487652010,7110,7120,7140,7110,162
|
|
20241105,102100,486498800,7130,7120,7130,7120,229
|
|
20241105,102000,484868250,7120,7120,7120,7120,13
|
|
20241105,101900,484775690,7120,7120,7120,7120,54
|
|
20241105,101800,484391210,7120,7120,7120,7120,61
|
|
20241105,101700,483956890,7130,7130,7130,7130,725
|
|
20241105,101600,478787640,7130,7150,7160,7130,854
|
|
20241105,101500,472695930,7150,7160,7160,7150,372
|
|
20241105,101400,470035410,7160,7160,7160,7160,18
|
|
20241105,101300,469906530,7160,7160,7160,7160,31
|
|
20241105,101200,469684570,7160,7160,7160,7160,87
|
|
20241105,101100,469061650,7160,7170,7170,7160,94
|
|
20241105,101000,468388500,7180,7130,7180,7130,165
|
|
20241105,100900,467208840,7130,7130,7130,7130,168
|
|
20241105,100800,466011000,7120,7120,7120,7120,15
|
|
20241105,100700,465904200,7130,7160,7160,7130,286
|
|
20241105,100600,463864670,7130,7130,7130,7130,155
|
|
20241105,100500,462759520,7150,7150,7150,7150,23
|
|
20241105,100400,462595070,7150,7130,7150,7130,146
|
|
20241105,100300,461552350,7130,7130,7130,7130,8
|
|
20241105,100200,461495310,7120,7140,7140,7120,1450
|
|
20241105,100100,451152200,7120,7140,7140,7120,2809
|
|
20241105,100000,431119610,7140,7150,7150,7140,714
|
|
20241105,095900,426018420,7150,7150,7150,7150,68
|
|
20241105,095800,425532220,7150,7150,7150,7150,20
|
|
20241105,095700,425389220,7160,7160,7160,7160,1352
|
|
20241105,095600,415708900,7160,7160,7190,7160,174
|
|
20241105,095500,414463000,7160,7160,7160,7160,18
|
|
20241105,095400,414334120,7160,7170,7170,7160,30
|
|
20241105,095300,414119220,7160,7170,7200,7160,231
|
|
20241105,095200,412465090,7170,7210,7210,7170,823
|
|
20241105,095100,406563980,7210,7210,7210,7210,0
|
|
20241105,095000,406563980,7210,7170,7210,7170,38
|
|
20241105,094900,406290720,7180,7240,7240,7180,1780
|
|
20241105,094800,393482730,7240,7220,7240,7210,124
|
|
20241105,094700,392588570,7240,7240,7240,7240,29
|
|
20241105,094600,392378610,7200,7200,7200,7200,0
|
|
20241105,094500,392378610,7200,7200,7200,7200,0
|
|
20241105,094400,392378610,7200,7210,7210,7200,207
|
|
20241105,094300,390886160,7220,7220,7220,7220,21
|
|
20241105,094200,390734540,7220,7230,7260,7220,226
|
|
20241105,094100,389097950,7230,7220,7230,7220,41
|
|
20241105,094000,388801920,7220,7220,7220,7220,60
|
|
20241105,093900,388368720,7210,7210,7210,7210,0
|
|
20241105,093800,388368720,7210,7240,7260,7210,1276
|
|
20241105,093700,379121390,7240,7240,7260,7240,1477
|
|
20241105,093600,368401170,7240,7240,7250,7240,377
|
|
20241105,093500,365668710,7210,7220,7220,7210,30
|
|
20241105,093400,365452350,7220,7240,7260,7220,652
|
|
20241105,093300,360722370,7250,7230,7250,7200,930
|
|
20241105,093200,354001370,7250,7190,7250,7190,936
|
|
20241105,093100,347248220,7180,7170,7190,7170,238
|
|
20241105,093000,345538490,7140,7150,7150,7140,277
|
|
20241105,092900,343560390,7180,7170,7190,7170,127
|
|
20241105,092800,342648940,7190,7140,7190,7140,254
|
|
20241105,092700,340823890,7180,7170,7180,7170,152
|
|
20241105,092600,339734040,7170,7130,7170,7130,781
|
|
20241105,092500,334134770,7170,7140,7170,7140,140
|
|
20241105,092400,333135140,7170,7160,7170,7160,680
|
|
20241105,092300,328266070,7120,7120,7160,7120,468
|
|
20241105,092200,324918540,7120,7110,7160,7110,2094
|
|
20241105,092100,309949580,7110,7100,7110,7100,131
|
|
20241105,092000,309018740,7100,7060,7110,7060,1088
|
|
20241105,091900,301307830,7060,7060,7060,7060,455
|
|
20241105,091800,298095530,7060,7060,7090,7050,1469
|
|
20241105,091700,287716910,7050,7110,7110,7050,5464
|
|
20241105,091600,249027850,7110,7110,7130,7110,1317
|
|
20241105,091500,239656200,7120,7170,7170,7090,8344
|
|
20241105,091400,180107670,7160,7180,7180,7160,2701
|
|
20241105,091300,160744280,7170,7180,7180,7170,443
|
|
20241105,091200,157566180,7190,7190,7190,7190,433
|
|
20241105,091100,154452910,7200,7190,7200,7170,970
|
|
20241105,091000,147484430,7180,7170,7190,7170,2385
|
|
20241105,090900,130359500,7170,7170,7180,7170,116
|
|
20241105,090800,129526980,7180,7160,7180,7160,355
|
|
20241105,090700,126981740,7160,7200,7200,7160,1319
|
|
20241105,090600,117535880,7170,7170,7200,7160,823
|
|
20241105,090500,111639300,7170,7190,7220,7170,2943
|
|
20241105,090400,90521530,7190,7190,7190,7180,1828
|
|
20241105,090300,77392450,7240,7250,7250,7180,3468
|
|
20241105,090200,52383660,7250,7250,7310,7250,899
|
|
20241105,090100,45842820,7250,7210,7290,7210,364
|
|
20241105,090000,43202440,7210,7280,7280,7180,5599
|