676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,201200,1001295780,9230,9230,9230,9230,0
|
|
20241106,201100,1001295780,9230,9230,9230,9230,0
|
|
20241106,201000,1001295780,9230,9230,9230,9230,0
|
|
20241106,200900,1001295780,9230,9230,9230,9230,0
|
|
20241106,200800,1001295780,9230,9230,9230,9230,0
|
|
20241106,200700,1001295780,9230,9230,9230,9230,0
|
|
20241106,200600,1001295780,9230,9230,9230,9230,0
|
|
20241106,200500,1001295780,9230,9230,9230,9230,0
|
|
20241106,200400,1001295780,9230,9230,9230,9230,0
|
|
20241106,200300,1001295780,9230,9230,9230,9230,0
|
|
20241106,200200,1001295780,9230,9230,9230,9230,0
|
|
20241106,200100,1001295780,9230,9230,9230,9230,0
|
|
20241106,200000,1001295780,9230,9230,9230,9230,0
|
|
20241106,195900,1001295780,9230,9230,9230,9230,0
|
|
20241106,195800,1001295780,9230,9230,9230,9230,0
|
|
20241106,195700,1001295780,9230,9230,9230,9230,0
|
|
20241106,195600,1001295780,9230,9230,9230,9230,0
|
|
20241106,195500,1001295780,9230,9230,9230,9230,0
|
|
20241106,195400,1001295780,9230,9230,9230,9230,0
|
|
20241106,195300,1001295780,9230,9230,9230,9230,0
|
|
20241106,195200,1001295780,9230,9230,9230,9230,0
|
|
20241106,195100,1001295780,9230,9230,9230,9230,0
|
|
20241106,195000,1001295780,9230,9230,9230,9230,0
|
|
20241106,194900,1001295780,9230,9230,9230,9230,0
|
|
20241106,194800,1001295780,9230,9230,9230,9230,0
|
|
20241106,194700,1001295780,9230,9230,9230,9230,0
|
|
20241106,194600,1001295780,9230,9230,9230,9230,0
|
|
20241106,194500,1001295780,9230,9230,9230,9230,0
|
|
20241106,194400,1001295780,9230,9230,9230,9230,0
|
|
20241106,194300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,194200,1001295780,9230,9230,9230,9230,0
|
|
20241106,194100,1001295780,9230,9230,9230,9230,0
|
|
20241106,194000,1001295780,9230,9230,9230,9230,0
|
|
20241106,193900,1001295780,9230,9230,9230,9230,0
|
|
20241106,193800,1001295780,9230,9230,9230,9230,0
|
|
20241106,193700,1001295780,9230,9230,9230,9230,0
|
|
20241106,193600,1001295780,9230,9230,9230,9230,0
|
|
20241106,193500,1001295780,9230,9230,9230,9230,0
|
|
20241106,193400,1001295780,9230,9230,9230,9230,0
|
|
20241106,193300,1001295780,9230,9230,9230,9230,0
|
|
20241106,193200,1001295780,9230,9230,9230,9230,0
|
|
20241106,193100,1001295780,9230,9230,9230,9230,0
|
|
20241106,193000,1001295780,9230,9230,9230,9230,0
|
|
20241106,192900,1001295780,9230,9230,9230,9230,0
|
|
20241106,192800,1001295780,9230,9230,9230,9230,0
|
|
20241106,192700,1001295780,9230,9230,9230,9230,0
|
|
20241106,192600,1001295780,9230,9230,9230,9230,0
|
|
20241106,192500,1001295780,9230,9230,9230,9230,0
|
|
20241106,192400,1001295780,9230,9230,9230,9230,0
|
|
20241106,192300,1001295780,9230,9230,9230,9230,0
|
|
20241106,192200,1001295780,9230,9230,9230,9230,0
|
|
20241106,192100,1001295780,9230,9230,9230,9230,0
|
|
20241106,192000,1001295780,9230,9230,9230,9230,0
|
|
20241106,191900,1001295780,9230,9230,9230,9230,0
|
|
20241106,191800,1001295780,9230,9230,9230,9230,0
|
|
20241106,191700,1001295780,9230,9230,9230,9230,0
|
|
20241106,191600,1001295780,9230,9230,9230,9230,0
|
|
20241106,191500,1001295780,9230,9230,9230,9230,0
|
|
20241106,191400,1001295780,9230,9230,9230,9230,0
|
|
20241106,191300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,191200,1001295780,9230,9230,9230,9230,0
|
|
20241106,191100,1001295780,9230,9230,9230,9230,0
|
|
20241106,191000,1001295780,9230,9230,9230,9230,0
|
|
20241106,190900,1001295780,9230,9230,9230,9230,0
|
|
20241106,190800,1001295780,9230,9230,9230,9230,0
|
|
20241106,190700,1001295780,9230,9230,9230,9230,0
|
|
20241106,190600,1001295780,9230,9230,9230,9230,0
|
|
20241106,190500,1001295780,9230,9230,9230,9230,0
|
|
20241106,190400,1001295780,9230,9230,9230,9230,0
|
|
20241106,190300,1001295780,9230,9230,9230,9230,0
|
|
20241106,190200,1001295780,9230,9230,9230,9230,0
|
|
20241106,190100,1001295780,9230,9230,9230,9230,0
|
|
20241106,190000,1001295780,9230,9230,9230,9230,0
|
|
20241106,185900,1001295780,9230,9230,9230,9230,0
|
|
20241106,185800,1001295780,9230,9230,9230,9230,0
|
|
20241106,185700,1001295780,9230,9230,9230,9230,0
|
|
20241106,185600,1001295780,9230,9230,9230,9230,0
|
|
20241106,185500,1001295780,9230,9230,9230,9230,0
|
|
20241106,185400,1001295780,9230,9230,9230,9230,0
|
|
20241106,185300,1001295780,9230,9230,9230,9230,0
|
|
20241106,185200,1001295780,9230,9230,9230,9230,0
|
|
20241106,185100,1001295780,9230,9230,9230,9230,0
|
|
20241106,185000,1001295780,9230,9230,9230,9230,0
|
|
20241106,184900,1001295780,9230,9230,9230,9230,0
|
|
20241106,184800,1001295780,9230,9230,9230,9230,0
|
|
20241106,184700,1001295780,9230,9230,9230,9230,0
|
|
20241106,184600,1001295780,9230,9230,9230,9230,0
|
|
20241106,184500,1001295780,9230,9230,9230,9230,0
|
|
20241106,184400,1001295780,9230,9230,9230,9230,0
|
|
20241106,184300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,184200,1001295780,9230,9230,9230,9230,0
|
|
20241106,184100,1001295780,9230,9230,9230,9230,0
|
|
20241106,184000,1001295780,9230,9230,9230,9230,0
|
|
20241106,183900,1001295780,9230,9230,9230,9230,0
|
|
20241106,183800,1001295780,9230,9230,9230,9230,0
|
|
20241106,183700,1001295780,9230,9230,9230,9230,0
|
|
20241106,183600,1001295780,9230,9230,9230,9230,0
|
|
20241106,183500,1001295780,9230,9230,9230,9230,0
|
|
20241106,183400,1001295780,9230,9230,9230,9230,0
|
|
20241106,183300,1001295780,9230,9230,9230,9230,0
|
|
20241106,183200,1001295780,9230,9230,9230,9230,0
|
|
20241106,183100,1001295780,9230,9230,9230,9230,0
|
|
20241106,183000,1001295780,9230,9230,9230,9230,0
|
|
20241106,182900,1001295780,9230,9230,9230,9230,0
|
|
20241106,182800,1001295780,9230,9230,9230,9230,0
|
|
20241106,182700,1001295780,9230,9230,9230,9230,0
|
|
20241106,182600,1001295780,9230,9230,9230,9230,0
|
|
20241106,182500,1001295780,9230,9230,9230,9230,0
|
|
20241106,182400,1001295780,9230,9230,9230,9230,0
|
|
20241106,182300,1001295780,9230,9230,9230,9230,0
|
|
20241106,182200,1001295780,9230,9230,9230,9230,0
|
|
20241106,182100,1001295780,9230,9230,9230,9230,0
|
|
20241106,182000,1001295780,9230,9230,9230,9230,0
|
|
20241106,181900,1001295780,9230,9230,9230,9230,0
|
|
20241106,181800,1001295780,9230,9230,9230,9230,0
|
|
20241106,181700,1001295780,9230,9230,9230,9230,0
|
|
20241106,181600,1001295780,9230,9230,9230,9230,0
|
|
20241106,181500,1001295780,9230,9230,9230,9230,0
|
|
20241106,181400,1001295780,9230,9230,9230,9230,0
|
|
20241106,181300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,181200,1001295780,9230,9230,9230,9230,0
|
|
20241106,181100,1001295780,9230,9230,9230,9230,0
|
|
20241106,181000,1001295780,9230,9230,9230,9230,0
|
|
20241106,180900,1001295780,9230,9230,9230,9230,0
|
|
20241106,180800,1001295780,9230,9230,9230,9230,0
|
|
20241106,180700,1001295780,9230,9230,9230,9230,0
|
|
20241106,180600,1001295780,9230,9230,9230,9230,0
|
|
20241106,180500,1001295780,9230,9230,9230,9230,0
|
|
20241106,180400,1001295780,9230,9230,9230,9230,0
|
|
20241106,180300,1001295780,9230,9230,9230,9230,0
|
|
20241106,180200,1001295780,9230,9230,9230,9230,0
|
|
20241106,180100,1001295780,9230,9230,9230,9230,0
|
|
20241106,180000,1001295780,9230,9230,9230,9230,0
|
|
20241106,175900,1001295780,9230,9230,9230,9230,0
|
|
20241106,175800,1001295780,9230,9230,9230,9230,0
|
|
20241106,175700,1001295780,9230,9230,9230,9230,0
|
|
20241106,175600,1001295780,9230,9230,9230,9230,0
|
|
20241106,175500,1001295780,9230,9230,9230,9230,0
|
|
20241106,175400,1001295780,9230,9230,9230,9230,0
|
|
20241106,175300,1001295780,9230,9230,9230,9230,0
|
|
20241106,175200,1001295780,9230,9230,9230,9230,0
|
|
20241106,175100,1001295780,9230,9230,9230,9230,0
|
|
20241106,175000,1001295780,9230,9230,9230,9230,0
|
|
20241106,174900,1001295780,9230,9230,9230,9230,0
|
|
20241106,174800,1001295780,9230,9230,9230,9230,0
|
|
20241106,174700,1001295780,9230,9230,9230,9230,0
|
|
20241106,174600,1001295780,9230,9230,9230,9230,0
|
|
20241106,174500,1001295780,9230,9230,9230,9230,0
|
|
20241106,174400,1001295780,9230,9230,9230,9230,0
|
|
20241106,174300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,174200,1001295780,9230,9230,9230,9230,0
|
|
20241106,174100,1001295780,9230,9230,9230,9230,0
|
|
20241106,174000,1001295780,9230,9230,9230,9230,0
|
|
20241106,173900,1001295780,9230,9230,9230,9230,0
|
|
20241106,173800,1001295780,9230,9230,9230,9230,0
|
|
20241106,173700,1001295780,9230,9230,9230,9230,0
|
|
20241106,173600,1001295780,9230,9230,9230,9230,0
|
|
20241106,173500,1001295780,9230,9230,9230,9230,0
|
|
20241106,173400,1001295780,9230,9230,9230,9230,0
|
|
20241106,173300,1001295780,9230,9230,9230,9230,0
|
|
20241106,173200,1001295780,9230,9230,9230,9230,0
|
|
20241106,173100,1001295780,9230,9230,9230,9230,0
|
|
20241106,173000,1001295780,9230,9230,9230,9230,0
|
|
20241106,172900,1001295780,9230,9230,9230,9230,0
|
|
20241106,172800,1001295780,9230,9230,9230,9230,0
|
|
20241106,172700,1001295780,9230,9230,9230,9230,0
|
|
20241106,172600,1001295780,9230,9230,9230,9230,0
|
|
20241106,172500,1001295780,9230,9230,9230,9230,0
|
|
20241106,172400,1001295780,9230,9230,9230,9230,0
|
|
20241106,172300,1001295780,9230,9230,9230,9230,0
|
|
20241106,172200,1001295780,9230,9230,9230,9230,0
|
|
20241106,172100,1001295780,9230,9230,9230,9230,0
|
|
20241106,172000,1001295780,9230,9230,9230,9230,0
|
|
20241106,171900,1001295780,9230,9230,9230,9230,0
|
|
20241106,171800,1001295780,9230,9230,9230,9230,0
|
|
20241106,171700,1001295780,9230,9230,9230,9230,0
|
|
20241106,171600,1001295780,9230,9230,9230,9230,0
|
|
20241106,171500,1001295780,9230,9230,9230,9230,0
|
|
20241106,171400,1001295780,9230,9230,9230,9230,0
|
|
20241106,171300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,171200,1001295780,9230,9230,9230,9230,0
|
|
20241106,171100,1001295780,9230,9230,9230,9230,0
|
|
20241106,171000,1001295780,9230,9230,9230,9230,0
|
|
20241106,170900,1001295780,9230,9230,9230,9230,0
|
|
20241106,170800,1001295780,9230,9230,9230,9230,0
|
|
20241106,170700,1001295780,9230,9230,9230,9230,0
|
|
20241106,170600,1001295780,9230,9230,9230,9230,0
|
|
20241106,170500,1001295780,9230,9230,9230,9230,0
|
|
20241106,170400,1001295780,9230,9230,9230,9230,0
|
|
20241106,170300,1001295780,9230,9230,9230,9230,0
|
|
20241106,170200,1001295780,9230,9230,9230,9230,0
|
|
20241106,170100,1001295780,9230,9230,9230,9230,0
|
|
20241106,170000,1001295780,9230,9230,9230,9230,0
|
|
20241106,165900,1001295780,9230,9230,9230,9230,0
|
|
20241106,165800,1001295780,9230,9230,9230,9230,0
|
|
20241106,165700,1001295780,9230,9230,9230,9230,0
|
|
20241106,165600,1001295780,9230,9230,9230,9230,0
|
|
20241106,165500,1001295780,9230,9230,9230,9230,0
|
|
20241106,165400,1001295780,9230,9230,9230,9230,0
|
|
20241106,165300,1001295780,9230,9230,9230,9230,0
|
|
20241106,165200,1001295780,9230,9230,9230,9230,0
|
|
20241106,165100,1001295780,9230,9230,9230,9230,0
|
|
20241106,165000,1001295780,9230,9230,9230,9230,0
|
|
20241106,164900,1001295780,9230,9230,9230,9230,0
|
|
20241106,164800,1001295780,9230,9230,9230,9230,0
|
|
20241106,164700,1001295780,9230,9230,9230,9230,0
|
|
20241106,164600,1001295780,9230,9230,9230,9230,0
|
|
20241106,164500,1001295780,9230,9230,9230,9230,0
|
|
20241106,164400,1001295780,9230,9230,9230,9230,0
|
|
20241106,164300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,164200,1001295780,9230,9230,9230,9230,0
|
|
20241106,164100,1001295780,9230,9230,9230,9230,0
|
|
20241106,164000,1001295780,9230,9230,9230,9230,0
|
|
20241106,163900,1001295780,9230,9230,9230,9230,0
|
|
20241106,163800,1001295780,9230,9230,9230,9230,0
|
|
20241106,163700,1001295780,9230,9230,9230,9230,0
|
|
20241106,163600,1001295780,9230,9230,9230,9230,0
|
|
20241106,163500,1001295780,9230,9230,9230,9230,0
|
|
20241106,163400,1001295780,9230,9230,9230,9230,0
|
|
20241106,163300,1001295780,9230,9230,9230,9230,0
|
|
20241106,163200,1001295780,9230,9230,9230,9230,0
|
|
20241106,163100,1001295780,9230,9230,9230,9230,0
|
|
20241106,163000,1001295780,9230,9230,9230,9230,0
|
|
20241106,162900,1001295780,9230,9230,9230,9230,0
|
|
20241106,162800,1001295780,9230,9230,9230,9230,0
|
|
20241106,162700,1001295780,9230,9230,9230,9230,0
|
|
20241106,162600,1001295780,9230,9230,9230,9230,0
|
|
20241106,162500,1001295780,9230,9230,9230,9230,0
|
|
20241106,162400,1001295780,9230,9230,9230,9230,0
|
|
20241106,162300,1001295780,9230,9230,9230,9230,0
|
|
20241106,162200,1001295780,9230,9230,9230,9230,0
|
|
20241106,162100,1001295780,9230,9230,9230,9230,0
|
|
20241106,162000,1001295780,9230,9230,9230,9230,0
|
|
20241106,161900,1001295780,9230,9230,9230,9230,0
|
|
20241106,161800,1001295780,9230,9230,9230,9230,0
|
|
20241106,161700,1001295780,9230,9230,9230,9230,0
|
|
20241106,161600,1001295780,9230,9230,9230,9230,0
|
|
20241106,161500,1001295780,9230,9230,9230,9230,0
|
|
20241106,161400,1001295780,9230,9230,9230,9230,0
|
|
20241106,161300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,161200,1001295780,9230,9230,9230,9230,0
|
|
20241106,161100,1001295780,9230,9230,9230,9230,0
|
|
20241106,161000,1001295780,9230,9230,9230,9230,0
|
|
20241106,160900,1001295780,9230,9230,9230,9230,0
|
|
20241106,160800,1001295780,9230,9230,9230,9230,0
|
|
20241106,160700,1001295780,9230,9230,9230,9230,0
|
|
20241106,160600,1001295780,9230,9230,9230,9230,0
|
|
20241106,160500,1001295780,9230,9230,9230,9230,0
|
|
20241106,160400,1001295780,9230,9230,9230,9230,0
|
|
20241106,160300,1001295780,9230,9230,9230,9230,0
|
|
20241106,160200,1001295780,9230,9230,9230,9230,0
|
|
20241106,160100,1001295780,9230,9230,9230,9230,0
|
|
20241106,160000,1001295780,9230,9230,9230,9230,0
|
|
20241106,155900,1001295780,9230,9230,9230,9230,0
|
|
20241106,155800,1001295780,9230,9230,9230,9230,0
|
|
20241106,155700,1001295780,9230,9230,9230,9230,0
|
|
20241106,155600,1001295780,9230,9230,9230,9230,0
|
|
20241106,155500,1001295780,9230,9230,9230,9230,0
|
|
20241106,155400,1001295780,9230,9230,9230,9230,0
|
|
20241106,155300,1001295780,9230,9230,9230,9230,0
|
|
20241106,155200,1001295780,9230,9230,9230,9230,0
|
|
20241106,155100,1001295780,9230,9230,9230,9230,0
|
|
20241106,155000,1001295780,9230,9230,9230,9230,0
|
|
20241106,154900,1001295780,9230,9230,9230,9230,0
|
|
20241106,154800,1001295780,9230,9230,9230,9230,0
|
|
20241106,154700,1001295780,9230,9230,9230,9230,0
|
|
20241106,154600,1001295780,9230,9230,9230,9230,0
|
|
20241106,154500,1001295780,9230,9230,9230,9230,0
|
|
20241106,154400,1001295780,9230,9230,9230,9230,0
|
|
20241106,154300,1001295780,9230,9230,9230,9230,3550
|
|
20241106,154200,1001295780,9230,9230,9230,9230,0
|
|
20241106,154100,1001295780,9230,9230,9230,9230,0
|
|
20241106,154000,1001295780,9230,9230,9230,9230,0
|
|
20241106,153900,1001295780,9230,9230,9230,9230,0
|
|
20241106,153800,1001295780,9230,9230,9230,9230,0
|
|
20241106,153700,1001295780,9230,9230,9230,9230,0
|
|
20241106,153600,1001295780,9230,9230,9230,9230,0
|
|
20241106,153500,1001295780,9230,9230,9230,9230,0
|
|
20241106,153400,1001295780,9230,9230,9230,9230,0
|
|
20241106,153300,1001295780,9230,9230,9230,9230,0
|
|
20241106,153200,1001295780,9230,9230,9230,9230,0
|
|
20241106,153100,1001295780,9230,9230,9230,9230,0
|
|
20241106,153000,1001295780,9230,9230,9230,9230,3550
|
|
20241106,152900,968529280,9230,9230,9230,9230,0
|
|
20241106,152800,968529280,9230,9230,9230,9230,0
|
|
20241106,152700,968529280,9230,9230,9230,9230,0
|
|
20241106,152600,968529280,9230,9230,9230,9230,0
|
|
20241106,152500,968529280,9230,9230,9230,9230,0
|
|
20241106,152400,968529280,9230,9230,9230,9230,0
|
|
20241106,152300,968529280,9230,9230,9230,9230,0
|
|
20241106,152200,968529280,9230,9230,9230,9230,0
|
|
20241106,152100,968529280,9230,9230,9230,9230,0
|
|
20241106,152000,968529280,9230,9230,9230,9230,0
|
|
20241106,151900,968529280,9230,9220,9230,9220,652
|
|
20241106,151800,962517820,9220,9230,9230,9220,816
|
|
20241106,151700,954991140,9230,9240,9240,9230,269
|
|
20241106,151600,952507490,9240,9240,9240,9240,4
|
|
20241106,151500,952470530,9240,9240,9240,9230,84
|
|
20241106,151400,951694650,9250,9240,9250,9240,559
|
|
20241106,151300,946528480,9240,9240,9240,9240,13
|
|
20241106,151200,946408360,9240,9240,9240,9240,13
|
|
20241106,151100,946288240,9250,9250,9250,9250,1
|
|
20241106,151000,946278990,9240,9250,9250,9240,16
|
|
20241106,150900,946131000,9250,9250,9250,9250,0
|
|
20241106,150800,946131000,9250,9250,9250,9220,814
|
|
20241106,150700,938620140,9250,9250,9250,9250,151
|
|
20241106,150600,937223390,9220,9220,9220,9220,0
|
|
20241106,150500,937223390,9220,9250,9250,9220,341
|
|
20241106,150400,934076330,9240,9240,9240,9240,75
|
|
20241106,150300,933383330,9240,9240,9240,9230,86
|
|
20241106,150200,932589190,9240,9240,9240,9240,22
|
|
20241106,150100,932385910,9240,9240,9240,9230,429
|
|
20241106,150000,928423490,9240,9240,9240,9240,101
|
|
20241106,145900,927490250,9250,9230,9250,9230,188
|
|
20241106,145800,925754610,9240,9250,9250,9240,16
|
|
20241106,145700,925606720,9250,9250,9250,9250,0
|
|
20241106,145600,925606720,9250,9240,9250,9240,27
|
|
20241106,145500,925357160,9220,9220,9250,9220,122
|
|
20241106,145400,924232260,9220,9220,9220,9220,0
|
|
20241106,145300,924232260,9220,9240,9240,9220,3
|
|
20241106,145200,924204580,9220,9240,9240,9220,220
|
|
20241106,145100,922174120,9240,9230,9240,9230,188
|
|
20241106,145000,920438450,9240,9230,9240,9220,1474
|
|
20241106,144900,906834900,9230,9230,9230,9230,50
|
|
20241106,144800,906373400,9230,9230,9230,9230,312
|
|
20241106,144700,903493640,9230,9230,9230,9230,300
|
|
20241106,144600,900724640,9230,9230,9230,9230,900
|
|
20241106,144500,892417640,9230,9240,9240,9230,129
|
|
20241106,144400,891226960,9230,9240,9240,9230,138
|
|
20241106,144300,889952120,9240,9240,9240,9240,202
|
|
20241106,144200,888085640,9230,9230,9230,9230,500
|
|
20241106,144100,883470640,9230,9240,9240,9230,256
|
|
20241106,144000,881106810,9240,9240,9240,9240,305
|
|
20241106,143900,878288610,9240,9240,9240,9240,5
|
|
20241106,143800,878242410,9230,9230,9240,9230,321
|
|
20241106,143700,875279570,9230,9230,9230,9230,20
|
|
20241106,143600,875094970,9230,9230,9230,9230,375
|
|
20241106,143500,871633720,9230,9240,9240,9230,27
|
|
20241106,143400,871384500,9240,9240,9240,9240,14
|
|
20241106,143300,871255140,9240,9240,9240,9240,10
|
|
20241106,143200,871162740,9240,9260,9260,9240,948
|
|
20241106,143100,862384840,9240,9250,9250,9240,16
|
|
20241106,143000,862236990,9240,9240,9240,9240,0
|
|
20241106,142900,862236990,9240,9240,9240,9240,30
|
|
20241106,142800,861959790,9240,9240,9240,9240,113
|
|
20241106,142700,860915670,9240,9240,9240,9240,15
|
|
20241106,142600,860777070,9260,9260,9260,9260,0
|
|
20241106,142500,860777070,9260,9260,9260,9260,110
|
|
20241106,142400,859758470,9260,9260,9260,9260,2
|
|
20241106,142300,859739950,9260,9240,9260,9230,728
|
|
20241106,142200,853019970,9260,9260,9260,9230,507
|
|
20241106,142100,848336480,9260,9250,9260,9250,105
|
|
20241106,142000,847365170,9240,9240,9240,9240,0
|
|
20241106,141900,847365170,9240,9250,9250,9240,271
|
|
20241106,141800,844860920,9250,9250,9260,9250,402
|
|
20241106,141700,841142400,9240,9250,9250,9240,28
|
|
20241106,141600,840883600,9250,9250,9250,9250,201
|
|
20241106,141500,839024350,9250,9250,9250,9250,1
|
|
20241106,141400,839015100,9250,9250,9250,9250,40
|
|
20241106,141300,838645100,9250,9250,9250,9250,60
|
|
20241106,141200,838090100,9250,9250,9250,9250,100
|
|
20241106,141100,837165100,9250,9250,9250,9240,200
|
|
20241106,141000,835315400,9270,9270,9270,9270,0
|
|
20241106,140900,835315400,9270,9250,9270,9250,1001
|
|
20241106,140800,826056130,9270,9270,9270,9270,3
|
|
20241106,140700,826028320,9270,9260,9270,9260,400
|
|
20241106,140600,822320760,9240,9250,9250,9240,297
|
|
20241106,140500,819575190,9240,9240,9240,9240,0
|
|
20241106,140400,819575190,9240,9240,9240,9240,0
|
|
20241106,140300,819575190,9240,9240,9240,9240,0
|
|
20241106,140200,819575190,9240,9240,9240,9240,99
|
|
20241106,140100,818660430,9230,9240,9240,9230,100
|
|
20241106,140000,817737420,9250,9250,9250,9250,0
|
|
20241106,135900,817737420,9250,9250,9250,9250,0
|
|
20241106,135800,817737420,9250,9250,9250,9250,113
|
|
20241106,135700,816692170,9220,9220,9220,9220,0
|
|
20241106,135600,816692170,9220,9230,9230,9220,141
|
|
20241106,135500,815391650,9230,9230,9230,9230,600
|
|
20241106,135400,809853650,9230,9230,9230,9230,100
|
|
20241106,135300,808930650,9230,9230,9230,9230,0
|
|
20241106,135200,808930650,9230,9230,9230,9230,262
|
|
20241106,135100,806512390,9230,9250,9250,9230,400
|
|
20241106,135000,802819420,9240,9240,9240,9240,0
|
|
20241106,134900,802819420,9240,9240,9240,9240,23
|
|
20241106,134800,802606900,9230,9230,9230,9230,2
|
|
20241106,134700,802588440,9240,9240,9240,9240,0
|
|
20241106,134600,802588440,9240,9240,9240,9240,28
|
|
20241106,134500,802329720,9240,9240,9240,9240,725
|
|
20241106,134400,795630720,9250,9250,9250,9250,2
|
|
20241106,134300,795612220,9250,9250,9250,9250,105
|
|
20241106,134200,794640970,9250,9240,9250,9240,883
|
|
20241106,134100,786477220,9250,9230,9250,9230,1069
|
|
20241106,134000,776589170,9230,9240,9240,9230,188
|
|
20241106,133900,774852100,9250,9250,9250,9250,0
|
|
20241106,133800,774852100,9250,9240,9250,9240,186
|
|
20241106,133700,773132960,9250,9240,9250,9240,117
|
|
20241106,133600,772051870,9230,9230,9230,9230,0
|
|
20241106,133500,772051870,9230,9230,9230,9230,628
|
|
20241106,133400,766255430,9240,9240,9240,9240,0
|
|
20241106,133300,766255430,9240,9240,9240,9230,156
|
|
20241106,133200,764815490,9230,9230,9230,9230,80
|
|
20241106,133100,764077090,9240,9240,9240,9240,186
|
|
20241106,133000,762358450,9250,9250,9250,9250,2
|
|
20241106,132900,762339950,9250,9250,9250,9250,239
|
|
20241106,132800,760129200,9250,9240,9250,9230,939
|
|
20241106,132700,751458150,9240,9240,9240,9240,80
|
|
20241106,132600,750718950,9240,9250,9250,9240,110
|
|
20241106,132500,749702450,9250,9250,9250,9250,21
|
|
20241106,132400,749508200,9250,9250,9250,9250,182
|
|
20241106,132300,747824700,9250,9260,9260,9250,121
|
|
20241106,132200,746704340,9260,9250,9260,9250,24
|
|
20241106,132100,746482250,9250,9250,9260,9250,89
|
|
20241106,132000,745658900,9250,9250,9250,9250,6
|
|
20241106,131900,745603400,9250,9260,9260,9250,20
|
|
20241106,131800,745418330,9270,9270,9270,9260,35
|
|
20241106,131700,745094140,9260,9260,9260,9260,1
|
|
20241106,131600,745084880,9240,9240,9240,9240,23
|
|
20241106,131500,744872360,9250,9250,9250,9250,24
|
|
20241106,131400,744650360,9240,9260,9260,9240,14
|
|
20241106,131300,744520920,9250,9250,9260,9250,25
|
|
20241106,131200,744289570,9240,9240,9240,9240,8
|
|
20241106,131100,744215650,9230,9240,9240,9230,23
|
|
20241106,131000,744003330,9230,9240,9240,9230,717
|
|
20241106,130900,737384340,9270,9270,9270,9270,2
|
|
20241106,130800,737365800,9270,9250,9270,9240,260
|
|
20241106,130700,734963270,9270,9240,9270,9240,13
|
|
20241106,130600,734843120,9240,9240,9270,9240,552
|
|
20241106,130500,729742610,9240,9230,9240,9230,150
|
|
20241106,130400,728357610,9230,9240,9240,9230,1177
|
|
20241106,130300,717492910,9270,9240,9270,9240,401
|
|
20241106,130200,713787640,9240,9270,9270,9240,56
|
|
20241106,130100,713270000,9270,9250,9270,9250,286
|
|
20241106,130000,710624480,9270,9250,9270,9240,157
|
|
20241106,125900,709172720,9270,9240,9270,9230,29
|
|
20241106,125800,708904950,9240,9240,9240,9240,4352
|
|
20241106,125700,668692470,9240,9250,9250,9240,757
|
|
20241106,125600,661690230,9250,9260,9260,9250,6
|
|
20241106,125500,661634680,9260,9260,9260,9250,1358
|
|
20241106,125400,649068480,9260,9260,9260,9260,200
|
|
20241106,125300,647216480,9260,9270,9290,9260,4002
|
|
20241106,125200,610157890,9260,9260,9260,9260,116
|
|
20241106,125100,609083730,9260,9280,9280,9260,3602
|
|
20241106,125000,575689740,9280,9280,9280,9280,41
|
|
20241106,124900,575309260,9270,9280,9280,9270,224
|
|
20241106,124800,573231580,9280,9280,9280,9270,177
|
|
20241106,124700,571589130,9280,9270,9280,9270,11
|
|
20241106,124600,571487060,9280,9280,9280,9280,554
|
|
20241106,124500,566345940,9280,9290,9290,9280,130
|
|
20241106,124400,565139240,9290,9290,9290,9290,51
|
|
20241106,124300,564665450,9280,9280,9280,9280,515
|
|
20241106,124200,559886250,9280,9300,9300,9280,91
|
|
20241106,124100,559041750,9280,9290,9310,9280,1453
|
|
20241106,124000,545549450,9310,9290,9310,9290,125
|
|
20241106,123900,544388180,9310,9310,9310,9310,1
|
|
20241106,123800,544378870,9300,9300,9300,9300,1093
|
|
20241106,123700,534213970,9310,9300,9310,9300,1190
|
|
20241106,123600,523146910,9310,9310,9310,9300,4682
|
|
20241106,123500,479558890,9310,9310,9320,9310,1705
|
|
20241106,123400,463684650,9320,9310,9320,9310,294
|
|
20241106,123300,460947500,9310,9310,9310,9310,261
|
|
20241106,123200,458517590,9320,9320,9320,9320,27
|
|
20241106,123100,458265950,9320,9320,9320,9320,35
|
|
20241106,123000,457939750,9320,9320,9320,9320,22
|
|
20241106,122900,457734710,9320,9320,9320,9320,145
|
|
20241106,122800,456383310,9330,9330,9330,9330,71
|
|
20241106,122700,455720880,9330,9330,9330,9320,75
|
|
20241106,122600,455021840,9320,9330,9330,9320,7
|
|
20241106,122500,454956540,9330,9330,9330,9330,0
|
|
20241106,122400,454956540,9330,9330,9330,9330,1
|
|
20241106,122300,454947210,9340,9340,9340,9330,32
|
|
20241106,122200,454648630,9330,9330,9330,9330,38
|
|
20241106,122100,454294090,9330,9330,9330,9330,0
|
|
20241106,122000,454294090,9330,9320,9330,9310,270
|
|
20241106,121900,451780190,9330,9330,9330,9330,1
|
|
20241106,121800,451770860,9340,9320,9340,9310,304
|
|
20241106,121700,448940410,9340,9340,9340,9340,60
|
|
20241106,121600,448380010,9340,9330,9340,9320,334
|
|
20241106,121500,445266120,9340,9340,9340,9340,270
|
|
20241106,121400,442744320,9350,9350,9350,9310,6193
|
|
20241106,121300,385001200,9350,9340,9350,9340,120
|
|
20241106,121200,383879700,9350,9340,9350,9340,4
|
|
20241106,121100,383842330,9340,9340,9340,9340,154
|
|
20241106,121000,382403970,9350,9350,9350,9350,0
|
|
20241106,120900,382403970,9350,9340,9350,9340,260
|
|
20241106,120800,379975560,9340,9340,9340,9340,517
|
|
20241106,120700,375146780,9340,9340,9340,9340,10
|
|
20241106,120600,375053380,9340,9340,9340,9340,2
|
|
20241106,120500,375034700,9340,9340,9340,9340,220
|
|
20241106,120400,372979900,9340,9340,9340,9340,0
|
|
20241106,120300,372979900,9340,9340,9340,9340,100
|
|
20241106,120200,372045900,9340,9340,9340,9340,0
|
|
20241106,120100,372045900,9340,9340,9340,9340,0
|
|
20241106,120000,372045900,9340,9340,9340,9340,102
|
|
20241106,115900,371093220,9340,9340,9340,9340,42
|
|
20241106,115800,370700940,9340,9340,9340,9340,40
|
|
20241106,115700,370327340,9340,9340,9340,9340,0
|
|
20241106,115600,370327340,9340,9340,9340,9340,700
|
|
20241106,115500,363789340,9350,9350,9350,9340,268
|
|
20241106,115400,361286180,9350,9340,9350,9340,57
|
|
20241106,115300,360753790,9350,9350,9350,9340,1113
|
|
20241106,115200,350354090,9340,9350,9350,9340,236
|
|
20241106,115100,348148990,9340,9350,9350,9340,52
|
|
20241106,115000,347663290,9340,9340,9340,9340,20
|
|
20241106,114900,347476490,9350,9350,9350,9350,0
|
|
20241106,114800,347476490,9350,9350,9350,9350,0
|
|
20241106,114700,347476490,9350,9350,9350,9350,2
|
|
20241106,114600,347457790,9350,9350,9350,9350,0
|
|
20241106,114500,347457790,9350,9350,9350,9350,30
|
|
20241106,114400,347177290,9350,9350,9350,9350,0
|
|
20241106,114300,347177290,9350,9350,9350,9350,0
|
|
20241106,114200,347177290,9350,9350,9350,9350,3
|
|
20241106,114100,347149240,9350,9350,9350,9350,1
|
|
20241106,114000,347139890,9350,9350,9350,9350,0
|
|
20241106,113900,347139890,9350,9350,9350,9350,20
|
|
20241106,113800,346952890,9350,9350,9350,9350,286
|
|
20241106,113700,344278790,9350,9350,9350,9350,0
|
|
20241106,113600,344278790,9350,9350,9350,9350,219
|
|
20241106,113500,342231140,9350,9350,9350,9350,155
|
|
20241106,113400,340781890,9360,9360,9360,9360,300
|
|
20241106,113300,337973890,9360,9360,9360,9360,0
|
|
20241106,113200,337973890,9360,9350,9360,9350,152
|
|
20241106,113100,336551180,9350,9350,9350,9350,135
|
|
20241106,113000,335288930,9340,9350,9350,9340,55
|
|
20241106,112900,334775180,9350,9350,9350,9350,10
|
|
20241106,112800,334681680,9350,9350,9350,9350,106
|
|
20241106,112700,333690580,9350,9350,9350,9350,15
|
|
20241106,112600,333550330,9360,9360,9360,9360,215
|
|
20241106,112500,331537930,9350,9350,9350,9350,0
|
|
20241106,112400,331537930,9350,9350,9350,9350,200
|
|
20241106,112300,329667930,9360,9360,9360,9360,16
|
|
20241106,112200,329518170,9340,9360,9360,9340,301
|
|
20241106,112100,326706660,9340,9340,9340,9340,0
|
|
20241106,112000,326706660,9340,9350,9350,9340,468
|
|
20241106,111900,322333420,9350,9350,9350,9350,333
|
|
20241106,111800,319219870,9350,9350,9350,9350,11
|
|
20241106,111700,319117020,9360,9360,9360,9360,1
|
|
20241106,111600,319107660,9350,9360,9360,9350,177
|
|
20241106,111500,317452690,9360,9360,9360,9360,10
|
|
20241106,111400,317359090,9360,9360,9360,9360,2
|
|
20241106,111300,317340370,9360,9360,9360,9360,0
|
|
20241106,111200,317340370,9360,9360,9360,9360,0
|
|
20241106,111100,317340370,9360,9360,9360,9360,19
|
|
20241106,111000,317162530,9360,9360,9360,9350,26
|
|
20241106,110900,316919220,9360,9360,9360,9360,2
|
|
20241106,110800,316900500,9360,9360,9360,9360,1
|
|
20241106,110700,316891140,9360,9360,9360,9360,6
|
|
20241106,110600,316834980,9360,9350,9360,9350,2734
|
|
20241106,110500,291272070,9350,9350,9350,9350,3
|
|
20241106,110400,291244020,9350,9340,9350,9340,8
|
|
20241106,110300,291169290,9350,9350,9350,9350,1
|
|
20241106,110200,291159940,9350,9350,9350,9350,1
|
|
20241106,110100,291150590,9340,9340,9340,9340,2
|
|
20241106,110000,291131910,9340,9340,9340,9340,100
|
|
20241106,105900,290197910,9350,9340,9350,9340,302
|
|
20241106,105800,287377220,9350,9350,9350,9350,3
|
|
20241106,105700,287349170,9350,9350,9350,9350,0
|
|
20241106,105600,287349170,9350,9340,9350,9340,54
|
|
20241106,105500,286844800,9350,9340,9350,9340,3
|
|
20241106,105400,286816760,9350,9350,9350,9350,0
|
|
20241106,105300,286816760,9350,9350,9350,9350,4
|
|
20241106,105200,286779360,9350,9350,9350,9350,80
|
|
20241106,105100,286031360,9350,9350,9350,9350,0
|
|
20241106,105000,286031360,9350,9350,9350,9350,0
|
|
20241106,104900,286031360,9350,9350,9350,9350,1
|
|
20241106,104800,286022010,9350,9350,9350,9350,1
|
|
20241106,104700,286012660,9350,9350,9350,9350,0
|
|
20241106,104600,286012660,9350,9350,9350,9350,0
|
|
20241106,104500,286012660,9350,9340,9350,9340,47
|
|
20241106,104400,285573360,9340,9340,9340,9340,6
|
|
20241106,104300,285517320,9350,9350,9350,9350,0
|
|
20241106,104200,285517320,9350,9350,9350,9350,0
|
|
20241106,104100,285517320,9350,9340,9350,9340,102
|
|
20241106,104000,284563640,9340,9340,9340,9340,107
|
|
20241106,103900,283564260,9360,9340,9360,9340,242
|
|
20241106,103800,281303960,9350,9350,9350,9350,161
|
|
20241106,103700,279798610,9350,9350,9350,9350,1
|
|
20241106,103600,279789260,9350,9350,9350,9350,0
|
|
20241106,103500,279789260,9350,9350,9350,9350,20
|
|
20241106,103400,279602260,9350,9350,9350,9350,50
|
|
20241106,103300,279134760,9350,9350,9350,9350,0
|
|
20241106,103200,279134760,9350,9350,9350,9350,0
|
|
20241106,103100,279134760,9350,9360,9360,9350,12
|
|
20241106,103000,279022450,9360,9350,9360,9350,118
|
|
20241106,102900,277918470,9350,9350,9350,9350,183
|
|
20241106,102800,276207420,9350,9350,9350,9350,0
|
|
20241106,102700,276207420,9350,9350,9350,9350,15
|
|
20241106,102600,276067170,9360,9360,9360,9360,6
|
|
20241106,102500,276011010,9360,9340,9360,9340,306
|
|
20241106,102400,273150800,9350,9340,9350,9340,164
|
|
20241106,102300,271618930,9340,9340,9340,9340,23
|
|
20241106,102200,271404110,9340,9340,9340,9340,4
|
|
20241106,102100,271366750,9340,9340,9340,9340,182
|
|
20241106,102000,269666870,9340,9340,9340,9340,1
|
|
20241106,101900,269657530,9320,9330,9330,9320,73
|
|
20241106,101800,268977070,9330,9330,9330,9330,94
|
|
20241106,101700,268100050,9330,9330,9330,9330,0
|
|
20241106,101600,268100050,9330,9330,9330,9330,15
|
|
20241106,101500,267960100,9330,9330,9330,9330,28
|
|
20241106,101400,267698860,9330,9330,9330,9330,740
|
|
20241106,101300,260794660,9330,9330,9330,9330,177
|
|
20241106,101200,259143250,9340,9340,9340,9340,203
|
|
20241106,101100,257247230,9330,9330,9330,9330,61
|
|
20241106,101000,256678100,9330,9330,9330,9330,222
|
|
20241106,100900,254606840,9340,9340,9340,9340,2
|
|
20241106,100800,254588160,9340,9340,9340,9340,50
|
|
20241106,100700,254121160,9350,9350,9350,9350,7
|
|
20241106,100600,254055710,9340,9340,9340,9330,827
|
|
20241106,100500,246333030,9340,9330,9340,9330,55
|
|
20241106,100400,245819870,9340,9320,9340,9320,212
|
|
20241106,100300,243839810,9320,9340,9340,9320,6
|
|
20241106,100200,243783860,9330,9330,9330,9330,470
|
|
20241106,100100,239398760,9340,9340,9340,9340,0
|
|
20241106,100000,239398760,9340,9340,9340,9340,0
|
|
20241106,095900,239398760,9340,9340,9340,9340,1
|
|
20241106,095800,239389420,9320,9320,9340,9320,54
|
|
20241106,095700,238886080,9310,9310,9310,9310,0
|
|
20241106,095600,238886080,9310,9320,9320,9310,100
|
|
20241106,095500,237954880,9320,9320,9320,9320,0
|
|
20241106,095400,237954880,9320,9320,9320,9320,704
|
|
20241106,095300,231393600,9320,9320,9320,9320,0
|
|
20241106,095200,231393600,9320,9340,9340,9320,312
|
|
20241106,095100,228485470,9350,9350,9350,9350,0
|
|
20241106,095000,228485470,9350,9350,9350,9350,0
|
|
20241106,094900,228485470,9350,9330,9350,9320,1049
|
|
20241106,094800,218703690,9330,9330,9330,9330,122
|
|
20241106,094700,217565430,9330,9330,9330,9330,2
|
|
20241106,094600,217546770,9330,9330,9330,9330,0
|
|
20241106,094500,217546770,9330,9330,9330,9330,0
|
|
20241106,094400,217546770,9330,9330,9330,9330,317
|
|
20241106,094300,214589160,9330,9330,9330,9330,40
|
|
20241106,094200,214215960,9330,9330,9330,9330,1
|
|
20241106,094100,214206630,9330,9330,9330,9330,1000
|
|
20241106,094000,204876630,9330,9360,9360,9330,11
|
|
20241106,093900,204773880,9360,9360,9360,9360,100
|
|
20241106,093800,203837880,9360,9340,9360,9330,117
|
|
20241106,093700,202743910,9360,9350,9360,9350,134
|
|
20241106,093600,201489970,9330,9330,9330,9330,122
|
|
20241106,093500,200351710,9330,9330,9330,9330,0
|
|
20241106,093400,200351710,9330,9370,9370,9330,98
|
|
20241106,093300,199436970,9370,9370,9370,9370,10
|
|
20241106,093200,199343270,9330,9350,9350,9330,389
|
|
20241106,093100,195710970,9360,9370,9370,9360,17
|
|
20241106,093000,195551710,9340,9340,9340,9340,2
|
|
20241106,092900,195533030,9340,9340,9370,9330,1487
|
|
20241106,092800,181603990,9330,9330,9330,9330,84
|
|
20241106,092700,180820270,9320,9320,9320,9320,0
|
|
20241106,092600,180820270,9320,9330,9330,9320,100
|
|
20241106,092500,179887760,9370,9360,9370,9360,516
|
|
20241106,092400,175054880,9320,9320,9320,9320,400
|
|
20241106,092300,171326880,9320,9330,9330,9320,330
|
|
20241106,092200,168251090,9320,9320,9320,9320,3
|
|
20241106,092100,168223130,9320,9320,9340,9320,854
|
|
20241106,092000,160251850,9320,9340,9340,9320,94
|
|
20241106,091900,159373970,9340,9320,9340,9320,13
|
|
20241106,091800,159252680,9320,9310,9320,9310,76
|
|
20241106,091700,158544940,9310,9320,9320,9310,1327
|
|
20241106,091600,146189260,9310,9330,9330,9310,30
|
|
20241106,091500,145909730,9330,9330,9330,9320,807
|
|
20241106,091400,138384740,9330,9340,9340,9320,625
|
|
20241106,091300,132554140,9340,9350,9350,9340,21
|
|
20241106,091200,132357900,9350,9340,9350,9330,188
|
|
20241106,091100,130602120,9360,9330,9360,9330,23
|
|
20241106,091000,130387420,9360,9360,9360,9300,5985
|
|
20241106,090900,74640470,9380,9370,9380,9370,54
|
|
20241106,090800,74133970,9380,9360,9380,9320,915
|
|
20241106,090700,65591200,9390,9350,9390,9350,1008
|
|
20241106,090600,56128020,9350,9360,9360,9350,613
|
|
20241106,090500,50396260,9350,9350,9390,9350,332
|
|
20241106,090400,47291670,9350,9360,9380,9350,163
|
|
20241106,090300,45767250,9350,9380,9380,9350,412
|
|
20241106,090200,41914990,9390,9350,9400,9350,240
|
|
20241106,090100,39661460,9330,9350,9350,9330,1209
|
|
20241106,090000,28362310,9350,9330,9350,9310,3040
|