646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,194200,2311375420,11220,11220,11220,11220,0
|
|
20241105,194100,2311375420,11220,11220,11220,11220,0
|
|
20241105,194000,2311375420,11220,11220,11220,11220,0
|
|
20241105,193900,2311375420,11220,11220,11220,11220,0
|
|
20241105,193800,2311375420,11220,11220,11220,11220,0
|
|
20241105,193700,2311375420,11220,11220,11220,11220,0
|
|
20241105,193600,2311375420,11220,11220,11220,11220,0
|
|
20241105,193500,2311375420,11220,11220,11220,11220,0
|
|
20241105,193400,2311375420,11220,11220,11220,11220,0
|
|
20241105,193300,2311375420,11220,11220,11220,11220,0
|
|
20241105,193200,2311375420,11220,11220,11220,11220,0
|
|
20241105,193100,2311375420,11220,11220,11220,11220,0
|
|
20241105,193000,2311375420,11220,11220,11220,11220,0
|
|
20241105,192900,2311375420,11220,11220,11220,11220,0
|
|
20241105,192800,2311375420,11220,11220,11220,11220,0
|
|
20241105,192700,2311375420,11220,11220,11220,11220,0
|
|
20241105,192600,2311375420,11220,11220,11220,11220,0
|
|
20241105,192500,2311375420,11220,11220,11220,11220,0
|
|
20241105,192400,2311375420,11220,11220,11220,11220,0
|
|
20241105,192300,2311375420,11220,11220,11220,11220,0
|
|
20241105,192200,2311375420,11220,11220,11220,11220,0
|
|
20241105,192100,2311375420,11220,11220,11220,11220,0
|
|
20241105,192000,2311375420,11220,11220,11220,11220,0
|
|
20241105,191900,2311375420,11220,11220,11220,11220,0
|
|
20241105,191800,2311375420,11220,11220,11220,11220,0
|
|
20241105,191700,2311375420,11220,11220,11220,11220,0
|
|
20241105,191600,2311375420,11220,11220,11220,11220,0
|
|
20241105,191500,2311375420,11220,11220,11220,11220,0
|
|
20241105,191400,2311375420,11220,11220,11220,11220,0
|
|
20241105,191300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,191200,2311375420,11220,11220,11220,11220,0
|
|
20241105,191100,2311375420,11220,11220,11220,11220,0
|
|
20241105,191000,2311375420,11220,11220,11220,11220,0
|
|
20241105,190900,2311375420,11220,11220,11220,11220,0
|
|
20241105,190800,2311375420,11220,11220,11220,11220,0
|
|
20241105,190700,2311375420,11220,11220,11220,11220,0
|
|
20241105,190600,2311375420,11220,11220,11220,11220,0
|
|
20241105,190500,2311375420,11220,11220,11220,11220,0
|
|
20241105,190400,2311375420,11220,11220,11220,11220,0
|
|
20241105,190300,2311375420,11220,11220,11220,11220,0
|
|
20241105,190200,2311375420,11220,11220,11220,11220,0
|
|
20241105,190100,2311375420,11220,11220,11220,11220,0
|
|
20241105,190000,2311375420,11220,11220,11220,11220,0
|
|
20241105,185900,2311375420,11220,11220,11220,11220,0
|
|
20241105,185800,2311375420,11220,11220,11220,11220,0
|
|
20241105,185700,2311375420,11220,11220,11220,11220,0
|
|
20241105,185600,2311375420,11220,11220,11220,11220,0
|
|
20241105,185500,2311375420,11220,11220,11220,11220,0
|
|
20241105,185400,2311375420,11220,11220,11220,11220,0
|
|
20241105,185300,2311375420,11220,11220,11220,11220,0
|
|
20241105,185200,2311375420,11220,11220,11220,11220,0
|
|
20241105,185100,2311375420,11220,11220,11220,11220,0
|
|
20241105,185000,2311375420,11220,11220,11220,11220,0
|
|
20241105,184900,2311375420,11220,11220,11220,11220,0
|
|
20241105,184800,2311375420,11220,11220,11220,11220,0
|
|
20241105,184700,2311375420,11220,11220,11220,11220,0
|
|
20241105,184600,2311375420,11220,11220,11220,11220,0
|
|
20241105,184500,2311375420,11220,11220,11220,11220,0
|
|
20241105,184400,2311375420,11220,11220,11220,11220,0
|
|
20241105,184300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,184200,2311375420,11220,11220,11220,11220,0
|
|
20241105,184100,2311375420,11220,11220,11220,11220,0
|
|
20241105,184000,2311375420,11220,11220,11220,11220,0
|
|
20241105,183900,2311375420,11220,11220,11220,11220,0
|
|
20241105,183800,2311375420,11220,11220,11220,11220,0
|
|
20241105,183700,2311375420,11220,11220,11220,11220,0
|
|
20241105,183600,2311375420,11220,11220,11220,11220,0
|
|
20241105,183500,2311375420,11220,11220,11220,11220,0
|
|
20241105,183400,2311375420,11220,11220,11220,11220,0
|
|
20241105,183300,2311375420,11220,11220,11220,11220,0
|
|
20241105,183200,2311375420,11220,11220,11220,11220,0
|
|
20241105,183100,2311375420,11220,11220,11220,11220,0
|
|
20241105,183000,2311375420,11220,11220,11220,11220,0
|
|
20241105,182900,2311375420,11220,11220,11220,11220,0
|
|
20241105,182800,2311375420,11220,11220,11220,11220,0
|
|
20241105,182700,2311375420,11220,11220,11220,11220,0
|
|
20241105,182600,2311375420,11220,11220,11220,11220,0
|
|
20241105,182500,2311375420,11220,11220,11220,11220,0
|
|
20241105,182400,2311375420,11220,11220,11220,11220,0
|
|
20241105,182300,2311375420,11220,11220,11220,11220,0
|
|
20241105,182200,2311375420,11220,11220,11220,11220,0
|
|
20241105,182100,2311375420,11220,11220,11220,11220,0
|
|
20241105,182000,2311375420,11220,11220,11220,11220,0
|
|
20241105,181900,2311375420,11220,11220,11220,11220,0
|
|
20241105,181800,2311375420,11220,11220,11220,11220,0
|
|
20241105,181700,2311375420,11220,11220,11220,11220,0
|
|
20241105,181600,2311375420,11220,11220,11220,11220,0
|
|
20241105,181500,2311375420,11220,11220,11220,11220,0
|
|
20241105,181400,2311375420,11220,11220,11220,11220,0
|
|
20241105,181300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,181200,2311375420,11220,11220,11220,11220,0
|
|
20241105,181100,2311375420,11220,11220,11220,11220,0
|
|
20241105,181000,2311375420,11220,11220,11220,11220,0
|
|
20241105,180900,2311375420,11220,11220,11220,11220,0
|
|
20241105,180800,2311375420,11220,11220,11220,11220,0
|
|
20241105,180700,2311375420,11220,11220,11220,11220,0
|
|
20241105,180600,2311375420,11220,11220,11220,11220,0
|
|
20241105,180500,2311375420,11220,11220,11220,11220,0
|
|
20241105,180400,2311375420,11220,11220,11220,11220,0
|
|
20241105,180300,2311375420,11220,11220,11220,11220,0
|
|
20241105,180200,2311375420,11220,11220,11220,11220,0
|
|
20241105,180100,2311375420,11220,11220,11220,11220,0
|
|
20241105,180000,2311375420,11220,11220,11220,11220,0
|
|
20241105,175900,2311375420,11220,11220,11220,11220,0
|
|
20241105,175800,2311375420,11220,11220,11220,11220,0
|
|
20241105,175700,2311375420,11220,11220,11220,11220,0
|
|
20241105,175600,2311375420,11220,11220,11220,11220,0
|
|
20241105,175500,2311375420,11220,11220,11220,11220,0
|
|
20241105,175400,2311375420,11220,11220,11220,11220,0
|
|
20241105,175300,2311375420,11220,11220,11220,11220,0
|
|
20241105,175200,2311375420,11220,11220,11220,11220,0
|
|
20241105,175100,2311375420,11220,11220,11220,11220,0
|
|
20241105,175000,2311375420,11220,11220,11220,11220,0
|
|
20241105,174900,2311375420,11220,11220,11220,11220,0
|
|
20241105,174800,2311375420,11220,11220,11220,11220,0
|
|
20241105,174700,2311375420,11220,11220,11220,11220,0
|
|
20241105,174600,2311375420,11220,11220,11220,11220,0
|
|
20241105,174500,2311375420,11220,11220,11220,11220,0
|
|
20241105,174400,2311375420,11220,11220,11220,11220,0
|
|
20241105,174300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,174200,2311375420,11220,11220,11220,11220,0
|
|
20241105,174100,2311375420,11220,11220,11220,11220,0
|
|
20241105,174000,2311375420,11220,11220,11220,11220,0
|
|
20241105,173900,2311375420,11220,11220,11220,11220,0
|
|
20241105,173800,2311375420,11220,11220,11220,11220,0
|
|
20241105,173700,2311375420,11220,11220,11220,11220,0
|
|
20241105,173600,2311375420,11220,11220,11220,11220,0
|
|
20241105,173500,2311375420,11220,11220,11220,11220,0
|
|
20241105,173400,2311375420,11220,11220,11220,11220,0
|
|
20241105,173300,2311375420,11220,11220,11220,11220,0
|
|
20241105,173200,2311375420,11220,11220,11220,11220,0
|
|
20241105,173100,2311375420,11220,11220,11220,11220,0
|
|
20241105,173000,2311375420,11220,11220,11220,11220,0
|
|
20241105,172900,2311375420,11220,11220,11220,11220,0
|
|
20241105,172800,2311375420,11220,11220,11220,11220,0
|
|
20241105,172700,2311375420,11220,11220,11220,11220,0
|
|
20241105,172600,2311375420,11220,11220,11220,11220,0
|
|
20241105,172500,2311375420,11220,11220,11220,11220,0
|
|
20241105,172400,2311375420,11220,11220,11220,11220,0
|
|
20241105,172300,2311375420,11220,11220,11220,11220,0
|
|
20241105,172200,2311375420,11220,11220,11220,11220,0
|
|
20241105,172100,2311375420,11220,11220,11220,11220,0
|
|
20241105,172000,2311375420,11220,11220,11220,11220,0
|
|
20241105,171900,2311375420,11220,11220,11220,11220,0
|
|
20241105,171800,2311375420,11220,11220,11220,11220,0
|
|
20241105,171700,2311375420,11220,11220,11220,11220,0
|
|
20241105,171600,2311375420,11220,11220,11220,11220,0
|
|
20241105,171500,2311375420,11220,11220,11220,11220,0
|
|
20241105,171400,2311375420,11220,11220,11220,11220,0
|
|
20241105,171300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,171200,2311375420,11220,11220,11220,11220,0
|
|
20241105,171100,2311375420,11220,11220,11220,11220,0
|
|
20241105,171000,2311375420,11220,11220,11220,11220,0
|
|
20241105,170900,2311375420,11220,11220,11220,11220,0
|
|
20241105,170800,2311375420,11220,11220,11220,11220,0
|
|
20241105,170700,2311375420,11220,11220,11220,11220,0
|
|
20241105,170600,2311375420,11220,11220,11220,11220,0
|
|
20241105,170500,2311375420,11220,11220,11220,11220,0
|
|
20241105,170400,2311375420,11220,11220,11220,11220,0
|
|
20241105,170300,2311375420,11220,11220,11220,11220,0
|
|
20241105,170200,2311375420,11220,11220,11220,11220,0
|
|
20241105,170100,2311375420,11220,11220,11220,11220,0
|
|
20241105,170000,2311375420,11220,11220,11220,11220,0
|
|
20241105,165900,2311375420,11220,11220,11220,11220,0
|
|
20241105,165800,2311375420,11220,11220,11220,11220,0
|
|
20241105,165700,2311375420,11220,11220,11220,11220,0
|
|
20241105,165600,2311375420,11220,11220,11220,11220,0
|
|
20241105,165500,2311375420,11220,11220,11220,11220,0
|
|
20241105,165400,2311375420,11220,11220,11220,11220,0
|
|
20241105,165300,2311375420,11220,11220,11220,11220,0
|
|
20241105,165200,2311375420,11220,11220,11220,11220,0
|
|
20241105,165100,2311375420,11220,11220,11220,11220,0
|
|
20241105,165000,2311375420,11220,11220,11220,11220,0
|
|
20241105,164900,2311375420,11220,11220,11220,11220,0
|
|
20241105,164800,2311375420,11220,11220,11220,11220,0
|
|
20241105,164700,2311375420,11220,11220,11220,11220,0
|
|
20241105,164600,2311375420,11220,11220,11220,11220,0
|
|
20241105,164500,2311375420,11220,11220,11220,11220,0
|
|
20241105,164400,2311375420,11220,11220,11220,11220,0
|
|
20241105,164300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,164200,2311375420,11220,11220,11220,11220,0
|
|
20241105,164100,2311375420,11220,11220,11220,11220,0
|
|
20241105,164000,2311375420,11220,11220,11220,11220,0
|
|
20241105,163900,2311375420,11220,11220,11220,11220,0
|
|
20241105,163800,2311375420,11220,11220,11220,11220,0
|
|
20241105,163700,2311375420,11220,11220,11220,11220,0
|
|
20241105,163600,2311375420,11220,11220,11220,11220,0
|
|
20241105,163500,2311375420,11220,11220,11220,11220,0
|
|
20241105,163400,2311375420,11220,11220,11220,11220,0
|
|
20241105,163300,2311375420,11220,11220,11220,11220,0
|
|
20241105,163200,2311375420,11220,11220,11220,11220,0
|
|
20241105,163100,2311375420,11220,11220,11220,11220,0
|
|
20241105,163000,2311375420,11220,11220,11220,11220,0
|
|
20241105,162900,2311375420,11220,11220,11220,11220,0
|
|
20241105,162800,2311375420,11220,11220,11220,11220,0
|
|
20241105,162700,2311375420,11220,11220,11220,11220,0
|
|
20241105,162600,2311375420,11220,11220,11220,11220,0
|
|
20241105,162500,2311375420,11220,11220,11220,11220,0
|
|
20241105,162400,2311375420,11220,11220,11220,11220,0
|
|
20241105,162300,2311375420,11220,11220,11220,11220,0
|
|
20241105,162200,2311375420,11220,11220,11220,11220,0
|
|
20241105,162100,2311375420,11220,11220,11220,11220,0
|
|
20241105,162000,2311375420,11220,11220,11220,11220,0
|
|
20241105,161900,2311375420,11220,11220,11220,11220,0
|
|
20241105,161800,2311375420,11220,11220,11220,11220,0
|
|
20241105,161700,2311375420,11220,11220,11220,11220,0
|
|
20241105,161600,2311375420,11220,11220,11220,11220,0
|
|
20241105,161500,2311375420,11220,11220,11220,11220,0
|
|
20241105,161400,2311375420,11220,11220,11220,11220,0
|
|
20241105,161300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,161200,2311375420,11220,11220,11220,11220,0
|
|
20241105,161100,2311375420,11220,11220,11220,11220,0
|
|
20241105,161000,2311375420,11220,11220,11220,11220,0
|
|
20241105,160900,2311375420,11220,11220,11220,11220,0
|
|
20241105,160800,2311375420,11220,11220,11220,11220,0
|
|
20241105,160700,2311375420,11220,11220,11220,11220,0
|
|
20241105,160600,2311375420,11220,11220,11220,11220,0
|
|
20241105,160500,2311375420,11220,11220,11220,11220,0
|
|
20241105,160400,2311375420,11220,11220,11220,11220,0
|
|
20241105,160300,2311375420,11220,11220,11220,11220,0
|
|
20241105,160200,2311375420,11220,11220,11220,11220,0
|
|
20241105,160100,2311375420,11220,11220,11220,11220,0
|
|
20241105,160000,2311375420,11220,11220,11220,11220,0
|
|
20241105,155900,2311375420,11220,11220,11220,11220,0
|
|
20241105,155800,2311375420,11220,11220,11220,11220,0
|
|
20241105,155700,2311375420,11220,11220,11220,11220,0
|
|
20241105,155600,2311375420,11220,11220,11220,11220,0
|
|
20241105,155500,2311375420,11220,11220,11220,11220,0
|
|
20241105,155400,2311375420,11220,11220,11220,11220,0
|
|
20241105,155300,2311375420,11220,11220,11220,11220,0
|
|
20241105,155200,2311375420,11220,11220,11220,11220,0
|
|
20241105,155100,2311375420,11220,11220,11220,11220,0
|
|
20241105,155000,2311375420,11220,11220,11220,11220,0
|
|
20241105,154900,2311375420,11220,11220,11220,11220,0
|
|
20241105,154800,2311375420,11220,11220,11220,11220,0
|
|
20241105,154700,2311375420,11220,11220,11220,11220,0
|
|
20241105,154600,2311375420,11220,11220,11220,11220,0
|
|
20241105,154500,2311375420,11220,11220,11220,11220,0
|
|
20241105,154400,2311375420,11220,11220,11220,11220,0
|
|
20241105,154300,2311375420,11220,11220,11220,11220,3028
|
|
20241105,154200,2311375420,11220,11220,11220,11220,0
|
|
20241105,154100,2311375420,11220,11220,11220,11220,0
|
|
20241105,154000,2311375420,11220,11220,11220,11220,0
|
|
20241105,153900,2311375420,11220,11220,11220,11220,0
|
|
20241105,153800,2311375420,11220,11220,11220,11220,0
|
|
20241105,153700,2311375420,11220,11220,11220,11220,0
|
|
20241105,153600,2311375420,11220,11220,11220,11220,0
|
|
20241105,153500,2311375420,11220,11220,11220,11220,0
|
|
20241105,153400,2311375420,11220,11220,11220,11220,0
|
|
20241105,153300,2311375420,11220,11220,11220,11220,0
|
|
20241105,153200,2311375420,11220,11220,11220,11220,0
|
|
20241105,153100,2311375420,11220,11220,11220,11220,0
|
|
20241105,153000,2311375420,11220,11220,11220,11220,3028
|
|
20241105,152900,2277401260,11190,11190,11190,11190,0
|
|
20241105,152800,2277401260,11190,11190,11190,11190,0
|
|
20241105,152700,2277401260,11190,11190,11190,11190,0
|
|
20241105,152600,2277401260,11190,11190,11190,11190,0
|
|
20241105,152500,2277401260,11190,11190,11190,11190,0
|
|
20241105,152400,2277401260,11190,11190,11190,11190,0
|
|
20241105,152300,2277401260,11190,11190,11190,11190,0
|
|
20241105,152200,2277401260,11190,11190,11190,11190,0
|
|
20241105,152100,2277401260,11190,11190,11190,11190,0
|
|
20241105,152000,2277401260,11190,11190,11190,11190,0
|
|
20241105,151900,2277401260,11190,11200,11200,11180,1872
|
|
20241105,151800,2256454440,11210,11210,11210,11200,2300
|
|
20241105,151700,2230692150,11210,11200,11210,11200,101
|
|
20241105,151600,2229560450,11200,11200,11210,11200,2641
|
|
20241105,151500,2199978090,11200,11220,11230,11200,1646
|
|
20241105,151400,2181511930,11220,11230,11240,11220,315
|
|
20241105,151300,2177975430,11220,11220,11240,11220,426
|
|
20241105,151200,2173192160,11220,11220,11230,11200,3591
|
|
20241105,151100,2132939100,11220,11240,11250,11220,4905
|
|
20241105,151000,2077856280,11240,11250,11250,11240,149
|
|
20241105,150900,2076181150,11250,11250,11250,11240,126
|
|
20241105,150800,2074764590,11240,11250,11260,11240,1573
|
|
20241105,150700,2057080310,11250,11250,11260,11240,356
|
|
20241105,150600,2053075390,11250,11250,11260,11250,1632
|
|
20241105,150500,2034715330,11260,11260,11260,11250,346
|
|
20241105,150400,2030821520,11260,11260,11260,11260,60
|
|
20241105,150300,2030145920,11260,11270,11270,11260,312
|
|
20241105,150200,2026630770,11270,11260,11270,11260,329
|
|
20241105,150100,2022923260,11260,11260,11260,11260,50
|
|
20241105,150000,2022360260,11250,11260,11260,11250,2940
|
|
20241105,145900,1989266880,11260,11270,11270,11260,151
|
|
20241105,145800,1987565160,11270,11260,11270,11260,189
|
|
20241105,145700,1985435780,11270,11260,11270,11260,343
|
|
20241105,145600,1981570180,11270,11270,11270,11270,122
|
|
20241105,145500,1980195240,11270,11280,11290,11270,641
|
|
20241105,145400,1972966070,11290,11280,11290,11270,1709
|
|
20241105,145300,1953689960,11280,11280,11280,11280,0
|
|
20241105,145200,1953689960,11280,11280,11290,11280,73
|
|
20241105,145100,1952866220,11290,11270,11290,11270,94
|
|
20241105,145000,1951806820,11270,11270,11270,11270,219
|
|
20241105,144900,1949338690,11270,11270,11270,11270,97
|
|
20241105,144800,1948245500,11270,11280,11280,11270,242
|
|
20241105,144700,1945517080,11290,11280,11290,11280,60
|
|
20241105,144600,1944840270,11280,11280,11280,11270,106
|
|
20241105,144500,1943644710,11280,11270,11280,11270,24
|
|
20241105,144400,1943374220,11270,11270,11280,11270,263
|
|
20241105,144300,1940410200,11280,11280,11280,11280,0
|
|
20241105,144200,1940410200,11280,11280,11280,11280,5
|
|
20241105,144100,1940353800,11270,11270,11270,11270,216
|
|
20241105,144000,1937919480,11280,11290,11290,11280,889
|
|
20241105,143900,1927891470,11290,11300,11300,11290,125
|
|
20241105,143800,1926478980,11300,11300,11300,11300,0
|
|
20241105,143700,1926478980,11300,11290,11300,11290,306
|
|
20241105,143600,1923024230,11290,11300,11300,11290,2
|
|
20241105,143500,1923001640,11300,11300,11300,11290,65
|
|
20241105,143400,1922267740,11300,11290,11300,11290,103
|
|
20241105,143300,1921104850,11290,11290,11290,11290,392
|
|
20241105,143200,1916679170,11280,11280,11280,11280,0
|
|
20241105,143100,1916679170,11280,11280,11280,11280,100
|
|
20241105,143000,1915551170,11290,11280,11290,11280,32
|
|
20241105,142900,1915190200,11260,11260,11260,11260,5
|
|
20241105,142800,1915133900,11260,11270,11270,11260,300
|
|
20241105,142700,1911755290,11260,11260,11260,11260,156
|
|
20241105,142600,1909998730,11280,11290,11290,11280,19
|
|
20241105,142500,1909784280,11290,11270,11290,11270,136
|
|
20241105,142400,1908251460,11270,11270,11270,11270,81
|
|
20241105,142300,1907338590,11260,11260,11260,11260,150
|
|
20241105,142200,1905649590,11260,11260,11260,11260,24
|
|
20241105,142100,1905379350,11250,11260,11270,11250,35
|
|
20241105,142000,1904985440,11260,11270,11270,11260,275
|
|
20241105,141900,1901888800,11270,11270,11270,11270,50
|
|
20241105,141800,1901325300,11270,11270,11270,11270,368
|
|
20241105,141700,1897177940,11270,11270,11270,11270,105
|
|
20241105,141600,1895994590,11250,11250,11250,11250,0
|
|
20241105,141500,1895994590,11250,11260,11260,11250,490
|
|
20241105,141400,1890479120,11290,11270,11290,11270,112
|
|
20241105,141300,1889216700,11290,11270,11290,11250,377
|
|
20241105,141200,1884973440,11260,11260,11260,11260,204
|
|
20241105,141100,1882676400,11300,11300,11300,11260,156
|
|
20241105,141000,1880919270,11290,11300,11300,11290,175
|
|
20241105,140900,1878943370,11300,11300,11300,11300,107
|
|
20241105,140800,1877734270,11290,11290,11290,11290,30
|
|
20241105,140700,1877395570,11290,11290,11290,11290,10
|
|
20241105,140600,1877282670,11300,11260,11300,11260,403
|
|
20241105,140500,1872737210,11260,11260,11260,11260,0
|
|
20241105,140400,1872737210,11260,11260,11260,11260,0
|
|
20241105,140300,1872737210,11260,11270,11270,11260,381
|
|
20241105,140200,1868446950,11260,11260,11280,11260,132
|
|
20241105,140100,1866960610,11260,11270,11270,11260,205
|
|
20241105,140000,1864650270,11270,11270,11270,11270,15
|
|
20241105,135900,1864481220,11260,11270,11270,11260,63
|
|
20241105,135800,1863771830,11270,11290,11290,11270,386
|
|
20241105,135700,1859421390,11300,11270,11300,11270,298
|
|
20241105,135600,1856059500,11280,11280,11280,11280,30
|
|
20241105,135500,1855721100,11280,11280,11280,11280,0
|
|
20241105,135400,1855721100,11280,11280,11280,11280,134
|
|
20241105,135300,1854209580,11280,11270,11280,11270,3
|
|
20241105,135200,1854175750,11250,11250,11250,11250,59
|
|
20241105,135100,1853512000,11240,11260,11270,11240,1250
|
|
20241105,135000,1839433750,11240,11250,11250,11240,124
|
|
20241105,134900,1838039050,11250,11250,11250,11250,10
|
|
20241105,134800,1837926550,11250,11250,11250,11250,1000
|
|
20241105,134700,1826676550,11250,11250,11250,11250,2
|
|
20241105,134600,1826654050,11250,11260,11260,11250,759
|
|
20241105,134500,1818114080,11260,11260,11260,11260,735
|
|
20241105,134400,1809837980,11260,11260,11260,11260,33
|
|
20241105,134300,1809466400,11260,11260,11260,11260,69
|
|
20241105,134200,1808689460,11260,11270,11270,11260,56
|
|
20241105,134100,1808058850,11260,11260,11260,11260,319
|
|
20241105,134000,1804466910,11260,11260,11260,11250,65
|
|
20241105,133900,1803735180,11260,11260,11260,11260,347
|
|
20241105,133800,1799827960,11260,11260,11260,11260,0
|
|
20241105,133700,1799827960,11260,11260,11260,11260,11
|
|
20241105,133600,1799704100,11260,11280,11280,11260,3178
|
|
20241105,133500,1763914230,11270,11270,11270,11270,312
|
|
20241105,133400,1760397990,11280,11270,11280,11270,205
|
|
20241105,133300,1758087540,11270,11280,11280,11270,944
|
|
20241105,133200,1747439340,11280,11290,11300,11280,1644
|
|
20241105,133100,1728878510,11300,11290,11300,11290,56
|
|
20241105,133000,1728246170,11290,11290,11300,11290,1532
|
|
20241105,132900,1710949880,11290,11290,11300,11290,490
|
|
20241105,132800,1705416940,11290,11300,11300,11290,772
|
|
20241105,132700,1696698260,11310,11300,11310,11300,2090
|
|
20241105,132600,1673081140,11300,11310,11310,11300,5158
|
|
20241105,132500,1614767730,11320,11310,11320,11310,895
|
|
20241105,132400,1604644780,11310,11320,11320,11310,152
|
|
20241105,132300,1602924260,11320,11320,11320,11320,4
|
|
20241105,132200,1602878980,11310,11320,11320,11310,253
|
|
20241105,132100,1600017400,11310,11310,11310,11310,30
|
|
20241105,132000,1599678100,11320,11320,11320,11310,150
|
|
20241105,131900,1597980380,11320,11320,11320,11320,324
|
|
20241105,131800,1594312700,11310,11320,11320,11310,143
|
|
20241105,131700,1592694440,11320,11320,11320,11320,1008
|
|
20241105,131600,1581283880,11320,11330,11330,11320,2
|
|
20241105,131500,1581261230,11320,11320,11320,11320,28
|
|
20241105,131400,1580944270,11330,11330,11330,11320,22
|
|
20241105,131300,1580695020,11330,11340,11340,11330,1060
|
|
20241105,131200,1568685200,11330,11340,11340,11330,471
|
|
20241105,131100,1563344570,11340,11350,11350,11340,419
|
|
20241105,131000,1558593100,11350,11350,11350,11340,204
|
|
20241105,130900,1556279720,11350,11350,11350,11350,21
|
|
20241105,130800,1556041370,11350,11350,11350,11350,2
|
|
20241105,130700,1556018670,11350,11350,11350,11350,120
|
|
20241105,130600,1554656670,11360,11350,11360,11350,130
|
|
20241105,130500,1553180970,11340,11340,11340,11340,0
|
|
20241105,130400,1553180970,11340,11350,11350,11340,57
|
|
20241105,130300,1552534400,11340,11340,11360,11340,285
|
|
20241105,130200,1549302480,11340,11360,11360,11340,153
|
|
20241105,130100,1547567440,11340,11340,11350,11340,12
|
|
20241105,130000,1547431350,11350,11350,11350,11350,366
|
|
20241105,125900,1543277250,11350,11350,11350,11350,195
|
|
20241105,125800,1541064000,11350,11360,11360,11350,143
|
|
20241105,125700,1539439550,11350,11350,11350,11350,100
|
|
20241105,125600,1538304550,11360,11360,11360,11360,20
|
|
20241105,125500,1538077350,11350,11350,11350,11350,0
|
|
20241105,125400,1538077350,11350,11350,11350,11350,0
|
|
20241105,125300,1538077350,11350,11350,11350,11350,128
|
|
20241105,125200,1536624550,11350,11350,11350,11350,110
|
|
20241105,125100,1535376050,11350,11340,11350,11340,21
|
|
20241105,125000,1535137870,11350,11350,11350,11340,195
|
|
20241105,124900,1532924670,11350,11350,11350,11350,220
|
|
20241105,124800,1530427670,11350,11350,11350,11350,446
|
|
20241105,124700,1525365570,11360,11360,11360,11360,108
|
|
20241105,124600,1524138690,11360,11360,11360,11360,100
|
|
20241105,124500,1523002690,11360,11360,11360,11350,512
|
|
20241105,124400,1517186380,11350,11360,11360,11350,239
|
|
20241105,124300,1514472730,11350,11350,11350,11350,4
|
|
20241105,124200,1514427330,11350,11350,11360,11350,211
|
|
20241105,124100,1512032460,11350,11350,11350,11350,12
|
|
20241105,124000,1511896260,11360,11360,11360,11360,17
|
|
20241105,123900,1511703140,11350,11360,11370,11350,233
|
|
20241105,123800,1509056080,11370,11360,11370,11360,13
|
|
20241105,123700,1508908390,11360,11370,11370,11360,434
|
|
20241105,123600,1503976650,11370,11370,11370,11370,0
|
|
20241105,123500,1503976650,11370,11380,11380,11370,858
|
|
20241105,123400,1494219070,11380,11370,11380,11370,1275
|
|
20241105,123300,1479711630,11370,11380,11380,11370,16
|
|
20241105,123200,1479529610,11370,11370,11370,11360,1326
|
|
20241105,123100,1464453240,11360,11360,11360,11360,512
|
|
20241105,123000,1458636920,11360,11350,11370,11350,5175
|
|
20241105,122900,1399858650,11350,11340,11350,11340,342
|
|
20241105,122800,1395977060,11340,11340,11340,11340,110
|
|
20241105,122700,1394729660,11340,11320,11340,11320,982
|
|
20241105,122600,1383605380,11330,11320,11330,11320,501
|
|
20241105,122500,1377929060,11320,11320,11320,11320,0
|
|
20241105,122400,1377929060,11320,11320,11320,11320,8
|
|
20241105,122300,1377838500,11330,11330,11330,11330,202
|
|
20241105,122200,1375549840,11330,11330,11330,11330,0
|
|
20241105,122100,1375549840,11330,11330,11330,11330,24
|
|
20241105,122000,1375277920,11330,11330,11330,11330,566
|
|
20241105,121900,1368865140,11320,11320,11320,11320,10
|
|
20241105,121800,1368751940,11330,11310,11330,11310,13
|
|
20241105,121700,1368604890,11310,11310,11310,11310,5
|
|
20241105,121600,1368548340,11320,11310,11320,11310,441
|
|
20241105,121500,1363556470,11310,11320,11320,11310,70
|
|
20241105,121400,1362764120,11320,11310,11320,11310,51
|
|
20241105,121300,1362187060,11310,11310,11310,11310,10
|
|
20241105,121200,1362073960,11330,11330,11330,11330,0
|
|
20241105,121100,1362073960,11330,11330,11330,11330,4
|
|
20241105,121000,1362028640,11330,11310,11330,11310,207
|
|
20241105,120900,1359687440,11310,11310,11310,11310,86
|
|
20241105,120800,1358714780,11310,11310,11310,11300,77
|
|
20241105,120700,1357844610,11300,11310,11310,11300,2330
|
|
20241105,120600,1331494340,11310,11320,11320,11310,1078
|
|
20241105,120500,1319291500,11320,11320,11320,11320,175
|
|
20241105,120400,1317310500,11310,11320,11330,11310,738
|
|
20241105,120300,1308956770,11330,11330,11330,11330,483
|
|
20241105,120200,1303484380,11340,11340,11340,11340,1
|
|
20241105,120100,1303473040,11340,11340,11340,11340,51
|
|
20241105,120000,1302894700,11340,11340,11340,11340,700
|
|
20241105,115900,1294956700,11350,11340,11350,11340,144
|
|
20241105,115800,1293323390,11340,11330,11340,11330,880
|
|
20241105,115700,1283347990,11330,11340,11340,11330,231
|
|
20241105,115600,1280730660,11340,11340,11340,11340,7
|
|
20241105,115500,1280651280,11340,11340,11340,11340,1
|
|
20241105,115400,1280639940,11330,11350,11350,11330,600
|
|
20241105,115300,1273839460,11350,11350,11350,11350,18
|
|
20241105,115200,1273635160,11340,11350,11350,11340,810
|
|
20241105,115100,1264449660,11350,11350,11350,11340,265
|
|
20241105,115000,1261442910,11350,11350,11350,11350,52
|
|
20241105,114900,1260852710,11340,11340,11340,11340,193
|
|
20241105,114800,1258664090,11340,11340,11340,11330,1843
|
|
20241105,114700,1237766470,11340,11340,11340,11340,1205
|
|
20241105,114600,1224101770,11340,11340,11340,11340,2
|
|
20241105,114500,1224079090,11340,11330,11340,11320,1076
|
|
20241105,114400,1211886290,11320,11320,11320,11320,170
|
|
20241105,114300,1209961890,11310,11320,11320,11310,114
|
|
20241105,114200,1208671960,11310,11330,11340,11310,392
|
|
20241105,114100,1204234250,11330,11330,11330,11330,60
|
|
20241105,114000,1203554450,11320,11320,11320,11320,10
|
|
20241105,113900,1203441250,11320,11340,11350,11320,2252
|
|
20241105,113800,1177883960,11340,11340,11340,11320,206
|
|
20241105,113700,1175547940,11340,11320,11340,11320,721
|
|
20241105,113600,1167377710,11320,11320,11320,11320,183
|
|
20241105,113500,1165306150,11320,11320,11320,11310,402
|
|
20241105,113400,1160758510,11320,11320,11320,11320,57
|
|
20241105,113300,1160113270,11320,11300,11320,11300,11
|
|
20241105,113200,1159988950,11300,11300,11300,11300,0
|
|
20241105,113100,1159988950,11300,11300,11300,11300,197
|
|
20241105,113000,1157762850,11300,11300,11300,11290,150
|
|
20241105,112900,1156068100,11300,11310,11310,11300,809
|
|
20241105,112800,1146920240,11320,11310,11320,11310,838
|
|
20241105,112700,1137442260,11310,11310,11310,11310,147
|
|
20241105,112600,1135779690,11310,11310,11310,11310,30
|
|
20241105,112500,1135440390,11310,11310,11310,11310,88
|
|
20241105,112400,1134445110,11300,11300,11300,11300,303
|
|
20241105,112300,1131021210,11300,11310,11310,11300,86
|
|
20241105,112200,1130048590,11310,11290,11310,11280,1113
|
|
20241105,112100,1117482970,11300,11300,11300,11300,56
|
|
20241105,112000,1116850170,11300,11300,11300,11300,1001
|
|
20241105,111900,1105538870,11300,11290,11300,11290,57
|
|
20241105,111800,1104894880,11300,11290,11300,11290,2
|
|
20241105,111700,1104872290,11290,11290,11290,11290,55
|
|
20241105,111600,1104251340,11290,11290,11290,11290,248
|
|
20241105,111500,1101451420,11290,11290,11290,11290,68
|
|
20241105,111400,1100683700,11290,11290,11290,11290,33
|
|
20241105,111300,1100311130,11290,11290,11290,11270,1385
|
|
20241105,111200,1084681320,11290,11290,11290,11290,2
|
|
20241105,111100,1084658740,11290,11280,11290,11280,11
|
|
20241105,111000,1084534650,11280,11290,11290,11280,46
|
|
20241105,110900,1084015460,11290,11290,11290,11290,16
|
|
20241105,110800,1083834820,11280,11280,11280,11280,152
|
|
20241105,110700,1082120260,11290,11290,11290,11290,33
|
|
20241105,110600,1081747690,11290,11290,11290,11290,101
|
|
20241105,110500,1080607400,11290,11290,11290,11290,58
|
|
20241105,110400,1079952580,11290,11290,11290,11290,12
|
|
20241105,110300,1079817100,11280,11290,11290,11280,79
|
|
20241105,110200,1078925480,11290,11290,11290,11290,0
|
|
20241105,110100,1078925480,11290,11280,11290,11270,1422
|
|
20241105,110000,1062883850,11290,11290,11290,11290,3
|
|
20241105,105900,1062849980,11280,11280,11290,11280,247
|
|
20241105,105800,1060063810,11270,11280,11280,11270,242
|
|
20241105,105700,1057334170,11290,11290,11290,11290,3
|
|
20241105,105600,1057300300,11270,11280,11280,11270,540
|
|
20241105,105500,1051214200,11290,11290,11290,11290,111
|
|
20241105,105400,1049961010,11280,11280,11280,11280,2
|
|
20241105,105300,1049938450,11290,11280,11290,11280,420
|
|
20241105,105200,1045200760,11290,11290,11290,11290,30
|
|
20241105,105100,1044862060,11290,11290,11290,11290,30
|
|
20241105,105000,1044523360,11290,11290,11300,11280,590
|
|
20241105,104900,1037865930,11300,11290,11310,11290,446
|
|
20241105,104800,1032826110,11290,11300,11300,11280,1177
|
|
20241105,104700,1019537270,11300,11300,11300,11300,10
|
|
20241105,104600,1019424270,11310,11310,11310,11310,6
|
|
20241105,104500,1019356410,11310,11280,11310,11280,1632
|
|
20241105,104400,1000945410,11310,11280,11310,11280,2232
|
|
20241105,104300,975736530,11280,11270,11280,11270,187
|
|
20241105,104200,973627990,11250,11250,11250,11250,100
|
|
20241105,104100,972502990,11270,11260,11270,11260,94
|
|
20241105,104000,971444250,11250,11250,11260,11250,178
|
|
20241105,103900,969440930,11260,11270,11280,11260,2515
|
|
20241105,103800,941116770,11270,11270,11270,11270,227
|
|
20241105,103700,938558480,11270,11270,11270,11270,257
|
|
20241105,103600,935662090,11270,11270,11270,11270,538
|
|
20241105,103500,929598830,11270,11270,11270,11270,1
|
|
20241105,103400,929587560,11270,11270,11270,11270,1
|
|
20241105,103300,929576290,11270,11250,11270,11250,662
|
|
20241105,103200,922128770,11250,11240,11250,11240,32
|
|
20241105,103100,921769070,11250,11250,11250,11250,4
|
|
20241105,103000,921724070,11250,11250,11250,11250,3
|
|
20241105,102900,921690320,11240,11240,11240,11230,44
|
|
20241105,102800,921195770,11240,11230,11240,11230,145
|
|
20241105,102700,919567380,11230,11230,11230,11230,4
|
|
20241105,102600,919522460,11240,11230,11240,11230,379
|
|
20241105,102500,915263690,11230,11230,11230,11230,0
|
|
20241105,102400,915263690,11230,11240,11240,11230,297
|
|
20241105,102300,911928350,11240,11240,11240,11240,11
|
|
20241105,102200,911804710,11240,11240,11240,11230,5
|
|
20241105,102100,911748540,11250,11250,11250,11250,0
|
|
20241105,102000,911748540,11250,11230,11250,11230,11
|
|
20241105,101900,911624990,11230,11250,11270,11230,1388
|
|
20241105,101800,896034000,11250,11270,11270,11250,3
|
|
20241105,101700,896000230,11270,11260,11270,11260,208
|
|
20241105,101600,893658070,11260,11260,11260,11260,60
|
|
20241105,101500,892982470,11270,11270,11270,11270,39
|
|
20241105,101400,892542940,11270,11270,11270,11270,163
|
|
20241105,101300,890705930,11270,11270,11270,11270,100
|
|
20241105,101200,889578930,11270,11280,11280,11270,17
|
|
20241105,101100,889387330,11270,11270,11270,11270,267
|
|
20241105,101000,886378240,11280,11280,11280,11280,0
|
|
20241105,100900,886378240,11280,11270,11280,11270,10
|
|
20241105,100800,886265450,11250,11280,11280,11250,491
|
|
20241105,100700,880733420,11280,11270,11280,11270,49
|
|
20241105,100600,880180990,11270,11250,11280,11250,7238
|
|
20241105,100500,798673790,11260,11250,11260,11250,5
|
|
20241105,100400,798617500,11250,11230,11260,11230,780
|
|
20241105,100300,789847860,11230,11230,11230,11200,10
|
|
20241105,100200,789735740,11230,11230,11240,11200,4273
|
|
20241105,100100,741830200,11230,11230,11240,11230,25
|
|
20241105,100000,741549250,11230,11240,11250,11230,27
|
|
20241105,095900,741245860,11230,11250,11250,11230,529
|
|
20241105,095800,735302120,11240,11250,11250,11240,473
|
|
20241105,095700,729984200,11240,11240,11250,11240,554
|
|
20241105,095600,723756580,11240,11280,11280,11240,2690
|
|
20241105,095500,693465090,11250,11260,11280,11250,500
|
|
20241105,095400,687839950,11260,11270,11270,11250,355
|
|
20241105,095300,683842510,11280,11270,11280,11270,412
|
|
20241105,095200,679199250,11260,11280,11280,11260,284
|
|
20241105,095100,675997640,11260,11270,11280,11250,1416
|
|
20241105,095000,660033660,11280,11260,11300,11260,621
|
|
20241105,094900,653030540,11260,11290,11300,11260,1013
|
|
20241105,094800,641609310,11300,11300,11300,11280,255
|
|
20241105,094700,638730240,11300,11290,11300,11290,845
|
|
20241105,094600,629185290,11290,11290,11300,11280,104
|
|
20241105,094500,628011600,11290,11280,11290,11280,19
|
|
20241105,094400,627797270,11290,11290,11290,11290,2
|
|
20241105,094300,627774690,11250,11280,11300,11250,854
|
|
20241105,094200,618142590,11280,11240,11280,11240,1171
|
|
20241105,094100,604968690,11240,11240,11250,11240,188
|
|
20241105,094000,602855040,11240,11230,11240,11230,313
|
|
20241105,093900,599339440,11240,11270,11270,11230,876
|
|
20241105,093800,589483940,11260,11270,11290,11260,344
|
|
20241105,093700,585607860,11300,11240,11300,11240,575
|
|
20241105,093600,579128900,11230,11230,11230,11230,520
|
|
20241105,093500,573289300,11220,11250,11290,11210,2365
|
|
20241105,093400,546743210,11270,11270,11280,11270,170
|
|
20241105,093300,544827060,11270,11260,11290,11260,398
|
|
20241105,093200,540341270,11260,11230,11270,11220,788
|
|
20241105,093100,531487270,11220,11240,11270,11220,1659
|
|
20241105,093000,512846680,11240,11260,11260,11240,602
|
|
20241105,092900,506078630,11280,11270,11280,11240,9
|
|
20241105,092800,505977270,11280,11300,11300,11280,136
|
|
20241105,092700,504441670,11240,11260,11260,11240,824
|
|
20241105,092600,495174000,11300,11260,11300,11250,334
|
|
20241105,092500,491413660,11260,11270,11300,11260,251
|
|
20241105,092400,488585060,11290,11250,11290,11250,881
|
|
20241105,092300,478664270,11230,11250,11250,11210,1173
|
|
20241105,092200,465490110,11230,11240,11300,11230,485
|
|
20241105,092100,460026080,11300,11290,11300,11250,1259
|
|
20241105,092000,445842840,11300,11300,11300,11300,210
|
|
20241105,091900,443469840,11310,11260,11310,11260,52
|
|
20241105,091800,442883150,11260,11310,11310,11260,811
|
|
20241105,091700,433730360,11300,11270,11300,11270,1021
|
|
20241105,091600,422219910,11270,11260,11270,11230,935
|
|
20241105,091500,411713910,11250,11280,11300,11240,2493
|
|
20241105,091400,383645920,11280,11310,11310,11270,2011
|
|
20241105,091300,360945540,11320,11310,11330,11300,3293
|
|
20241105,091200,323709820,11300,11310,11310,11300,685
|
|
20241105,091100,315964670,11300,11310,11310,11300,991
|
|
20241105,091000,304764050,11310,11360,11370,11310,2936
|
|
20241105,090900,271475150,11360,11360,11380,11340,1118
|
|
20241105,090800,258782990,11360,11390,11400,11360,1451
|
|
20241105,090700,242278870,11400,11380,11400,11370,3764
|
|
20241105,090600,199400580,11390,11310,11400,11310,4643
|
|
20241105,090500,146703530,11310,11330,11330,11310,2705
|
|
20241105,090400,116075290,11320,11260,11340,11210,2082
|
|
20241105,090300,92548010,11210,11220,11290,11210,2012
|
|
20241105,090200,69876240,11250,11220,11250,11200,648
|
|
20241105,090100,62595750,11220,11170,11260,11160,2551
|
|
20241105,090000,34064310,11170,11210,11230,11150,3040
|