629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,202500,1768666210,5860,5860,5860,5860,0
|
|
20241114,202400,1768666210,5860,5860,5860,5860,0
|
|
20241114,202300,1768666210,5860,5860,5860,5860,0
|
|
20241114,202200,1768666210,5860,5860,5860,5860,0
|
|
20241114,202100,1768666210,5860,5860,5860,5860,0
|
|
20241114,202000,1768666210,5860,5860,5860,5860,0
|
|
20241114,201900,1768666210,5860,5860,5860,5860,0
|
|
20241114,201800,1768666210,5860,5860,5860,5860,0
|
|
20241114,201700,1768666210,5860,5860,5860,5860,0
|
|
20241114,201600,1768666210,5860,5860,5860,5860,0
|
|
20241114,201500,1768666210,5860,5860,5860,5860,0
|
|
20241114,201400,1768666210,5860,5860,5860,5860,0
|
|
20241114,201300,1768666210,5860,5860,5860,5860,0
|
|
20241114,201200,1768666210,5860,5860,5860,5860,0
|
|
20241114,201100,1768666210,5860,5860,5860,5860,0
|
|
20241114,201000,1768666210,5860,5860,5860,5860,0
|
|
20241114,200900,1768666210,5860,5860,5860,5860,0
|
|
20241114,200800,1768666210,5860,5860,5860,5860,0
|
|
20241114,200700,1768666210,5860,5860,5860,5860,0
|
|
20241114,200600,1768666210,5860,5860,5860,5860,0
|
|
20241114,200500,1768666210,5860,5860,5860,5860,0
|
|
20241114,200400,1768666210,5860,5860,5860,5860,0
|
|
20241114,200300,1768666210,5860,5860,5860,5860,0
|
|
20241114,200200,1768666210,5860,5860,5860,5860,0
|
|
20241114,200100,1768666210,5860,5860,5860,5860,0
|
|
20241114,200000,1768666210,5860,5860,5860,5860,0
|
|
20241114,195900,1768666210,5860,5860,5860,5860,0
|
|
20241114,195800,1768666210,5860,5860,5860,5860,0
|
|
20241114,195700,1768666210,5860,5860,5860,5860,0
|
|
20241114,195600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,195500,1768666210,5860,5860,5860,5860,0
|
|
20241114,195400,1768666210,5860,5860,5860,5860,0
|
|
20241114,195300,1768666210,5860,5860,5860,5860,0
|
|
20241114,195200,1768666210,5860,5860,5860,5860,0
|
|
20241114,195100,1768666210,5860,5860,5860,5860,0
|
|
20241114,195000,1768666210,5860,5860,5860,5860,0
|
|
20241114,194900,1768666210,5860,5860,5860,5860,0
|
|
20241114,194800,1768666210,5860,5860,5860,5860,0
|
|
20241114,194700,1768666210,5860,5860,5860,5860,0
|
|
20241114,194600,1768666210,5860,5860,5860,5860,0
|
|
20241114,194500,1768666210,5860,5860,5860,5860,0
|
|
20241114,194400,1768666210,5860,5860,5860,5860,0
|
|
20241114,194300,1768666210,5860,5860,5860,5860,0
|
|
20241114,194200,1768666210,5860,5860,5860,5860,0
|
|
20241114,194100,1768666210,5860,5860,5860,5860,0
|
|
20241114,194000,1768666210,5860,5860,5860,5860,0
|
|
20241114,193900,1768666210,5860,5860,5860,5860,0
|
|
20241114,193800,1768666210,5860,5860,5860,5860,0
|
|
20241114,193700,1768666210,5860,5860,5860,5860,0
|
|
20241114,193600,1768666210,5860,5860,5860,5860,0
|
|
20241114,193500,1768666210,5860,5860,5860,5860,0
|
|
20241114,193400,1768666210,5860,5860,5860,5860,0
|
|
20241114,193300,1768666210,5860,5860,5860,5860,0
|
|
20241114,193200,1768666210,5860,5860,5860,5860,0
|
|
20241114,193100,1768666210,5860,5860,5860,5860,0
|
|
20241114,193000,1768666210,5860,5860,5860,5860,0
|
|
20241114,192900,1768666210,5860,5860,5860,5860,0
|
|
20241114,192800,1768666210,5860,5860,5860,5860,0
|
|
20241114,192700,1768666210,5860,5860,5860,5860,0
|
|
20241114,192600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,192500,1768666210,5860,5860,5860,5860,0
|
|
20241114,192400,1768666210,5860,5860,5860,5860,0
|
|
20241114,192300,1768666210,5860,5860,5860,5860,0
|
|
20241114,192200,1768666210,5860,5860,5860,5860,0
|
|
20241114,192100,1768666210,5860,5860,5860,5860,0
|
|
20241114,192000,1768666210,5860,5860,5860,5860,0
|
|
20241114,191900,1768666210,5860,5860,5860,5860,0
|
|
20241114,191800,1768666210,5860,5860,5860,5860,0
|
|
20241114,191700,1768666210,5860,5860,5860,5860,0
|
|
20241114,191600,1768666210,5860,5860,5860,5860,0
|
|
20241114,191500,1768666210,5860,5860,5860,5860,0
|
|
20241114,191400,1768666210,5860,5860,5860,5860,0
|
|
20241114,191300,1768666210,5860,5860,5860,5860,0
|
|
20241114,191200,1768666210,5860,5860,5860,5860,0
|
|
20241114,191100,1768666210,5860,5860,5860,5860,0
|
|
20241114,191000,1768666210,5860,5860,5860,5860,0
|
|
20241114,190900,1768666210,5860,5860,5860,5860,0
|
|
20241114,190800,1768666210,5860,5860,5860,5860,0
|
|
20241114,190700,1768666210,5860,5860,5860,5860,0
|
|
20241114,190600,1768666210,5860,5860,5860,5860,0
|
|
20241114,190500,1768666210,5860,5860,5860,5860,0
|
|
20241114,190400,1768666210,5860,5860,5860,5860,0
|
|
20241114,190300,1768666210,5860,5860,5860,5860,0
|
|
20241114,190200,1768666210,5860,5860,5860,5860,0
|
|
20241114,190100,1768666210,5860,5860,5860,5860,0
|
|
20241114,190000,1768666210,5860,5860,5860,5860,0
|
|
20241114,185900,1768666210,5860,5860,5860,5860,0
|
|
20241114,185800,1768666210,5860,5860,5860,5860,0
|
|
20241114,185700,1768666210,5860,5860,5860,5860,0
|
|
20241114,185600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,185500,1768666210,5860,5860,5860,5860,0
|
|
20241114,185400,1768666210,5860,5860,5860,5860,0
|
|
20241114,185300,1768666210,5860,5860,5860,5860,0
|
|
20241114,185200,1768666210,5860,5860,5860,5860,0
|
|
20241114,185100,1768666210,5860,5860,5860,5860,0
|
|
20241114,185000,1768666210,5860,5860,5860,5860,0
|
|
20241114,184900,1768666210,5860,5860,5860,5860,0
|
|
20241114,184800,1768666210,5860,5860,5860,5860,0
|
|
20241114,184700,1768666210,5860,5860,5860,5860,0
|
|
20241114,184600,1768666210,5860,5860,5860,5860,0
|
|
20241114,184500,1768666210,5860,5860,5860,5860,0
|
|
20241114,184400,1768666210,5860,5860,5860,5860,0
|
|
20241114,184300,1768666210,5860,5860,5860,5860,0
|
|
20241114,184200,1768666210,5860,5860,5860,5860,0
|
|
20241114,184100,1768666210,5860,5860,5860,5860,0
|
|
20241114,184000,1768666210,5860,5860,5860,5860,0
|
|
20241114,183900,1768666210,5860,5860,5860,5860,0
|
|
20241114,183800,1768666210,5860,5860,5860,5860,0
|
|
20241114,183700,1768666210,5860,5860,5860,5860,0
|
|
20241114,183600,1768666210,5860,5860,5860,5860,0
|
|
20241114,183500,1768666210,5860,5860,5860,5860,0
|
|
20241114,183400,1768666210,5860,5860,5860,5860,0
|
|
20241114,183300,1768666210,5860,5860,5860,5860,0
|
|
20241114,183200,1768666210,5860,5860,5860,5860,0
|
|
20241114,183100,1768666210,5860,5860,5860,5860,0
|
|
20241114,183000,1768666210,5860,5860,5860,5860,0
|
|
20241114,182900,1768666210,5860,5860,5860,5860,0
|
|
20241114,182800,1768666210,5860,5860,5860,5860,0
|
|
20241114,182700,1768666210,5860,5860,5860,5860,0
|
|
20241114,182600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,182500,1768666210,5860,5860,5860,5860,0
|
|
20241114,182400,1768666210,5860,5860,5860,5860,0
|
|
20241114,182300,1768666210,5860,5860,5860,5860,0
|
|
20241114,182200,1768666210,5860,5860,5860,5860,0
|
|
20241114,182100,1768666210,5860,5860,5860,5860,0
|
|
20241114,182000,1768666210,5860,5860,5860,5860,0
|
|
20241114,181900,1768666210,5860,5860,5860,5860,0
|
|
20241114,181800,1768666210,5860,5860,5860,5860,0
|
|
20241114,181700,1768666210,5860,5860,5860,5860,0
|
|
20241114,181600,1768666210,5860,5860,5860,5860,0
|
|
20241114,181500,1768666210,5860,5860,5860,5860,0
|
|
20241114,181400,1768666210,5860,5860,5860,5860,0
|
|
20241114,181300,1768666210,5860,5860,5860,5860,0
|
|
20241114,181200,1768666210,5860,5860,5860,5860,0
|
|
20241114,181100,1768666210,5860,5860,5860,5860,0
|
|
20241114,181000,1768666210,5860,5860,5860,5860,0
|
|
20241114,180900,1768666210,5860,5860,5860,5860,0
|
|
20241114,180800,1768666210,5860,5860,5860,5860,0
|
|
20241114,180700,1768666210,5860,5860,5860,5860,0
|
|
20241114,180600,1768666210,5860,5860,5860,5860,0
|
|
20241114,180500,1768666210,5860,5860,5860,5860,0
|
|
20241114,180400,1768666210,5860,5860,5860,5860,0
|
|
20241114,180300,1768666210,5860,5860,5860,5860,0
|
|
20241114,180200,1768666210,5860,5860,5860,5860,0
|
|
20241114,180100,1768666210,5860,5860,5860,5860,0
|
|
20241114,180000,1768666210,5860,5860,5860,5860,0
|
|
20241114,175900,1768666210,5860,5860,5860,5860,0
|
|
20241114,175800,1768666210,5860,5860,5860,5860,0
|
|
20241114,175700,1768666210,5860,5860,5860,5860,0
|
|
20241114,175600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,175500,1768666210,5860,5860,5860,5860,0
|
|
20241114,175400,1768666210,5860,5860,5860,5860,0
|
|
20241114,175300,1768666210,5860,5860,5860,5860,0
|
|
20241114,175200,1768666210,5860,5860,5860,5860,0
|
|
20241114,175100,1768666210,5860,5860,5860,5860,0
|
|
20241114,175000,1768666210,5860,5860,5860,5860,0
|
|
20241114,174900,1768666210,5860,5860,5860,5860,0
|
|
20241114,174800,1768666210,5860,5860,5860,5860,0
|
|
20241114,174700,1768666210,5860,5860,5860,5860,0
|
|
20241114,174600,1768666210,5860,5860,5860,5860,0
|
|
20241114,174500,1768666210,5860,5860,5860,5860,0
|
|
20241114,174400,1768666210,5860,5860,5860,5860,0
|
|
20241114,174300,1768666210,5860,5860,5860,5860,0
|
|
20241114,174200,1768666210,5860,5860,5860,5860,0
|
|
20241114,174100,1768666210,5860,5860,5860,5860,0
|
|
20241114,174000,1768666210,5860,5860,5860,5860,0
|
|
20241114,173900,1768666210,5860,5860,5860,5860,0
|
|
20241114,173800,1768666210,5860,5860,5860,5860,0
|
|
20241114,173700,1768666210,5860,5860,5860,5860,0
|
|
20241114,173600,1768666210,5860,5860,5860,5860,0
|
|
20241114,173500,1768666210,5860,5860,5860,5860,0
|
|
20241114,173400,1768666210,5860,5860,5860,5860,0
|
|
20241114,173300,1768666210,5860,5860,5860,5860,0
|
|
20241114,173200,1768666210,5860,5860,5860,5860,0
|
|
20241114,173100,1768666210,5860,5860,5860,5860,0
|
|
20241114,173000,1768666210,5860,5860,5860,5860,0
|
|
20241114,172900,1768666210,5860,5860,5860,5860,0
|
|
20241114,172800,1768666210,5860,5860,5860,5860,0
|
|
20241114,172700,1768666210,5860,5860,5860,5860,0
|
|
20241114,172600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,172500,1768666210,5860,5860,5860,5860,0
|
|
20241114,172400,1768666210,5860,5860,5860,5860,0
|
|
20241114,172300,1768666210,5860,5860,5860,5860,0
|
|
20241114,172200,1768666210,5860,5860,5860,5860,0
|
|
20241114,172100,1768666210,5860,5860,5860,5860,0
|
|
20241114,172000,1768666210,5860,5860,5860,5860,0
|
|
20241114,171900,1768666210,5860,5860,5860,5860,0
|
|
20241114,171800,1768666210,5860,5860,5860,5860,0
|
|
20241114,171700,1768666210,5860,5860,5860,5860,0
|
|
20241114,171600,1768666210,5860,5860,5860,5860,0
|
|
20241114,171500,1768666210,5860,5860,5860,5860,0
|
|
20241114,171400,1768666210,5860,5860,5860,5860,0
|
|
20241114,171300,1768666210,5860,5860,5860,5860,0
|
|
20241114,171200,1768666210,5860,5860,5860,5860,0
|
|
20241114,171100,1768666210,5860,5860,5860,5860,0
|
|
20241114,171000,1768666210,5860,5860,5860,5860,0
|
|
20241114,170900,1768666210,5860,5860,5860,5860,0
|
|
20241114,170800,1768666210,5860,5860,5860,5860,0
|
|
20241114,170700,1768666210,5860,5860,5860,5860,0
|
|
20241114,170600,1768666210,5860,5860,5860,5860,0
|
|
20241114,170500,1768666210,5860,5860,5860,5860,0
|
|
20241114,170400,1768666210,5860,5860,5860,5860,0
|
|
20241114,170300,1768666210,5860,5860,5860,5860,0
|
|
20241114,170200,1768666210,5860,5860,5860,5860,0
|
|
20241114,170100,1768666210,5860,5860,5860,5860,0
|
|
20241114,170000,1768666210,5860,5860,5860,5860,0
|
|
20241114,165900,1768666210,5860,5860,5860,5860,0
|
|
20241114,165800,1768666210,5860,5860,5860,5860,0
|
|
20241114,165700,1768666210,5860,5860,5860,5860,0
|
|
20241114,165600,1768666210,5860,5860,5860,5860,5541
|
|
20241114,165500,1768666210,5860,5860,5860,5860,0
|
|
20241114,165400,1768666210,5860,5860,5860,5860,0
|
|
20241114,165300,1768666210,5860,5860,5860,5860,0
|
|
20241114,165200,1768666210,5860,5860,5860,5860,0
|
|
20241114,165100,1768666210,5860,5860,5860,5860,0
|
|
20241114,165000,1768666210,5860,5860,5860,5860,0
|
|
20241114,164900,1768666210,5860,5860,5860,5860,0
|
|
20241114,164800,1768666210,5860,5860,5860,5860,0
|
|
20241114,164700,1768666210,5860,5860,5860,5860,0
|
|
20241114,164600,1768666210,5860,5860,5860,5860,0
|
|
20241114,164500,1768666210,5860,5860,5860,5860,0
|
|
20241114,164400,1768666210,5860,5860,5860,5860,0
|
|
20241114,164300,1768666210,5860,5860,5860,5860,0
|
|
20241114,164200,1768666210,5860,5860,5860,5860,0
|
|
20241114,164100,1768666210,5860,5860,5860,5860,0
|
|
20241114,164000,1768666210,5860,5860,5860,5860,0
|
|
20241114,163900,1768666210,5860,5860,5860,5860,0
|
|
20241114,163800,1768666210,5860,5860,5860,5860,0
|
|
20241114,163700,1768666210,5860,5860,5860,5860,0
|
|
20241114,163600,1768666210,5860,5860,5860,5860,0
|
|
20241114,163500,1768666210,5860,5860,5860,5860,0
|
|
20241114,163400,1768666210,5860,5860,5860,5860,0
|
|
20241114,163300,1768666210,5860,5860,5860,5860,0
|
|
20241114,163200,1768666210,5860,5860,5860,5860,0
|
|
20241114,163100,1768666210,5860,5860,5860,5860,0
|
|
20241114,163000,1768666210,5860,5860,5860,5860,5541
|
|
20241114,162900,1736195950,5810,5810,5810,5810,0
|
|
20241114,162800,1736195950,5810,5810,5810,5810,0
|
|
20241114,162700,1736195950,5810,5810,5810,5810,0
|
|
20241114,162600,1736195950,5810,5810,5810,5810,0
|
|
20241114,162500,1736195950,5810,5810,5810,5810,0
|
|
20241114,162400,1736195950,5810,5810,5810,5810,0
|
|
20241114,162300,1736195950,5810,5810,5810,5810,0
|
|
20241114,162200,1736195950,5810,5810,5810,5810,0
|
|
20241114,162100,1736195950,5810,5810,5810,5810,0
|
|
20241114,162000,1736195950,5810,5810,5810,5810,0
|
|
20241114,161900,1736195950,5810,5800,5840,5800,96
|
|
20241114,161800,1735636950,5840,5830,5840,5800,1742
|
|
20241114,161700,1725501430,5830,5810,5830,5800,1485
|
|
20241114,161600,1716858420,5810,5810,5820,5810,1052
|
|
20241114,161500,1710745110,5820,5810,5820,5810,425
|
|
20241114,161400,1708271950,5810,5820,5820,5810,1042
|
|
20241114,161300,1702213810,5820,5820,5820,5820,455
|
|
20241114,161200,1699565710,5810,5820,5820,5810,780
|
|
20241114,161100,1695027500,5840,5830,5840,5810,725
|
|
20241114,161000,1690812000,5830,5820,5840,5820,687
|
|
20241114,160900,1686806280,5820,5810,5820,5810,1366
|
|
20241114,160800,1678861360,5810,5810,5820,5780,1324
|
|
20241114,160700,1671179480,5810,5790,5810,5780,1464
|
|
20241114,160600,1662696600,5770,5800,5800,5770,2005
|
|
20241114,160500,1651090330,5790,5820,5820,5790,1803
|
|
20241114,160400,1640628710,5830,5820,5830,5800,1645
|
|
20241114,160300,1631062240,5820,5820,5820,5810,1106
|
|
20241114,160200,1624630640,5820,5830,5830,5800,3170
|
|
20241114,160100,1606216200,5830,5830,5830,5830,1976
|
|
20241114,160000,1594696120,5850,5840,5850,5840,644
|
|
20241114,155900,1590934340,5840,5840,5850,5840,500
|
|
20241114,155800,1588013820,5840,5860,5860,5840,630
|
|
20241114,155700,1584333300,5830,5870,5870,5830,2565
|
|
20241114,155600,1569359340,5870,5870,5880,5840,4632
|
|
20241114,155500,1542238700,5880,5870,5880,5860,616
|
|
20241114,155400,1538622860,5860,5860,5860,5850,566
|
|
20241114,155300,1535310000,5860,5900,5900,5850,3154
|
|
20241114,155200,1516791350,5900,5890,5900,5890,854
|
|
20241114,155100,1511759830,5880,5910,5910,5880,808
|
|
20241114,155000,1507000960,5880,5890,5920,5880,1077
|
|
20241114,154900,1500654290,5890,5890,5900,5890,837
|
|
20241114,154800,1495723530,5890,5900,5900,5890,324
|
|
20241114,154700,1493813560,5910,5920,5920,5870,5006
|
|
20241114,154600,1464292770,5950,5930,5950,5900,2961
|
|
20241114,154500,1446802120,5940,5950,5960,5940,888
|
|
20241114,154400,1441526580,5940,5940,5950,5940,1662
|
|
20241114,154300,1431654200,5940,5960,5960,5940,5636
|
|
20241114,154200,1398167480,5960,5960,5970,5960,285
|
|
20241114,154100,1396468870,5980,5990,5990,5970,238
|
|
20241114,154000,1395046790,5990,6000,6000,5980,530
|
|
20241114,153900,1391872090,6000,5990,6000,5990,480
|
|
20241114,153800,1388996840,5990,5970,5990,5970,452
|
|
20241114,153700,1386297990,5970,5990,5990,5970,391
|
|
20241114,153600,1383961710,5990,5990,6000,5990,608
|
|
20241114,153500,1380314550,5980,5980,5990,5980,46
|
|
20241114,153400,1380039410,5980,5980,5980,5980,15
|
|
20241114,153300,1379949710,5970,6000,6000,5970,396
|
|
20241114,153200,1377583050,6000,6010,6010,6000,320
|
|
20241114,153100,1375663020,6010,6010,6010,6010,21
|
|
20241114,153000,1375536810,6010,6020,6020,6010,248
|
|
20241114,152900,1374046300,6020,6020,6020,6020,53
|
|
20241114,152800,1373727240,6020,6020,6020,6020,31
|
|
20241114,152700,1373540620,6020,6010,6020,6010,47
|
|
20241114,152600,1373257910,6010,6010,6020,6010,128
|
|
20241114,152500,1372488360,6010,6030,6030,6010,13
|
|
20241114,152400,1372410020,6020,6030,6030,6020,9
|
|
20241114,152300,1372355830,6030,6030,6030,6030,51
|
|
20241114,152200,1372048300,6030,6020,6030,6010,433
|
|
20241114,152100,1369442970,6020,6030,6030,6020,92
|
|
20241114,152000,1368888240,6040,6010,6040,6010,1251
|
|
20241114,151900,1361350400,6010,6000,6010,5990,541
|
|
20241114,151800,1358105140,6000,6000,6000,6000,2
|
|
20241114,151700,1358093140,5980,5970,5990,5970,2700
|
|
20241114,151600,1341938610,5980,5980,5980,5970,527
|
|
20241114,151500,1338787930,5970,5980,5980,5970,360
|
|
20241114,151400,1336638720,5980,5990,5990,5980,112
|
|
20241114,151300,1335968640,5990,5960,5990,5950,815
|
|
20241114,151200,1331105820,5950,5960,5960,5950,218
|
|
20241114,151100,1329806580,5950,5960,5960,5950,812
|
|
20241114,151000,1324974580,5940,5940,5960,5940,1676
|
|
20241114,150900,1315018180,5970,5950,5970,5870,6928
|
|
20241114,150800,1274034090,5950,5950,5950,5940,905
|
|
20241114,150700,1268649740,5960,5960,5970,5950,1459
|
|
20241114,150600,1259962940,5960,5990,5990,5960,5868
|
|
20241114,150500,1224904980,5980,5990,5990,5980,123
|
|
20241114,150400,1224169410,5990,5990,5990,5980,157
|
|
20241114,150300,1223229050,5990,5990,6000,5980,321
|
|
20241114,150200,1221306870,5990,6000,6000,5990,908
|
|
20241114,150100,1215867560,6000,6000,6000,6000,13
|
|
20241114,150000,1215789560,6010,6010,6010,6010,4
|
|
20241114,145900,1215765520,6010,6020,6020,6010,10
|
|
20241114,145800,1215705390,5990,5980,6020,5980,1128
|
|
20241114,145700,1208944510,5990,5990,6000,5990,1936
|
|
20241114,145600,1197347860,5990,6020,6020,5990,3361
|
|
20241114,145500,1177156860,6020,6010,6020,6010,1267
|
|
20241114,145400,1169538610,6010,6010,6010,6010,44
|
|
20241114,145300,1169274170,6000,6010,6010,6000,476
|
|
20241114,145200,1166413510,6020,6010,6020,6010,188
|
|
20241114,145100,1165283530,6020,6020,6020,6010,25
|
|
20241114,145000,1165133230,6010,6010,6010,6010,0
|
|
20241114,144900,1165133230,6010,6020,6020,6000,2184
|
|
20241114,144800,1152003150,6030,6020,6030,6020,32
|
|
20241114,144700,1151810480,6020,6030,6030,6020,14
|
|
20241114,144600,1151726180,6030,6030,6030,6020,366
|
|
20241114,144500,1149522740,6020,6020,6030,6020,205
|
|
20241114,144400,1148288620,6030,6030,6030,6030,7
|
|
20241114,144300,1148246410,6030,6030,6030,6020,103
|
|
20241114,144200,1147626270,6030,6020,6030,6020,43
|
|
20241114,144100,1147367080,6030,6030,6030,6030,1
|
|
20241114,144000,1147361050,6030,6040,6040,6030,54
|
|
20241114,143900,1147035410,6040,6010,6040,6010,1577
|
|
20241114,143800,1137534380,6020,6020,6020,6020,4
|
|
20241114,143700,1137510300,6020,6020,6020,6010,523
|
|
20241114,143600,1134367020,6020,6020,6020,6020,582
|
|
20241114,143500,1130863380,6020,6020,6020,6020,3
|
|
20241114,143400,1130845320,6010,6000,6010,5990,1023
|
|
20241114,143300,1124705870,5990,5990,6000,5980,803
|
|
20241114,143200,1119888780,5990,6000,6000,5990,981
|
|
20241114,143100,1114006770,6010,6000,6010,6000,79
|
|
20241114,143000,1113532760,6010,6010,6010,6010,22
|
|
20241114,142900,1113400540,6010,6010,6010,6000,297
|
|
20241114,142800,1111618510,6010,6030,6030,6000,1753
|
|
20241114,142700,1101087440,6030,6030,6030,6020,32
|
|
20241114,142600,1100894730,6020,6010,6020,6000,4806
|
|
20241114,142500,1072006670,6010,6010,6010,6010,9
|
|
20241114,142400,1071952580,6000,6010,6010,6000,583
|
|
20241114,142300,1068454570,6000,6060,6060,6000,10320
|
|
20241114,142200,1006357790,6070,6070,6070,6070,0
|
|
20241114,142100,1006357790,6070,6050,6070,6050,3981
|
|
20241114,142000,982270420,6060,6060,6070,6060,140
|
|
20241114,141900,981422010,6070,6080,6080,6070,56
|
|
20241114,141800,981081540,6080,6070,6080,6060,32
|
|
20241114,141700,980887560,6040,6080,6080,6040,534
|
|
20241114,141600,977654580,6070,6060,6070,6060,262
|
|
20241114,141500,976066850,6050,6080,6080,6040,1828
|
|
20241114,141400,965003710,6060,6080,6080,6060,1993
|
|
20241114,141300,952913350,6090,6080,6090,6080,1095
|
|
20241114,141200,946255740,6090,6090,6090,6080,305
|
|
20241114,141100,944400020,6080,6080,6090,6080,70
|
|
20241114,141000,943974410,6100,6090,6100,6090,504
|
|
20241114,140900,940905010,6100,6100,6100,6100,4
|
|
20241114,140800,940880610,6100,6100,6100,6100,2
|
|
20241114,140700,940868410,6080,6090,6100,6080,1223
|
|
20241114,140600,933420560,6100,6100,6100,6100,14
|
|
20241114,140500,933335160,6090,6090,6090,6090,22
|
|
20241114,140400,933201180,6090,6100,6100,6090,283
|
|
20241114,140300,931475220,6090,6100,6100,6090,91
|
|
20241114,140200,930920530,6100,6100,6100,6100,130
|
|
20241114,140100,930127530,6100,6100,6110,6100,102
|
|
20241114,140000,929505280,6100,6100,6100,6100,349
|
|
20241114,135900,927376380,6110,6110,6110,6110,0
|
|
20241114,135800,927376380,6110,6100,6110,6100,39
|
|
20241114,135700,927138450,6100,6100,6100,6100,0
|
|
20241114,135600,927138450,6100,6100,6100,6100,5
|
|
20241114,135500,927107950,6100,6100,6100,6090,180
|
|
20241114,135400,926010700,6100,6100,6100,6100,6
|
|
20241114,135300,925974100,6090,6100,6100,6090,27
|
|
20241114,135200,925809630,6090,6090,6090,6090,36
|
|
20241114,135100,925590390,6100,6100,6100,6100,1
|
|
20241114,135000,925584290,6100,6100,6100,6100,5
|
|
20241114,134900,925553790,6100,6100,6100,6090,122
|
|
20241114,134800,924810700,6100,6090,6100,6090,2
|
|
20241114,134700,924798510,6090,6100,6100,6090,139
|
|
20241114,134600,923951980,6100,6100,6100,6100,195
|
|
20241114,134500,922762480,6110,6110,6110,6110,61
|
|
20241114,134400,922389770,6110,6090,6110,6090,47
|
|
20241114,134300,922103150,6090,6100,6100,6090,101
|
|
20241114,134200,921488050,6110,6100,6110,6100,156
|
|
20241114,134100,920535230,6100,6110,6110,6100,1036
|
|
20241114,134000,914206430,6110,6090,6110,6090,171
|
|
20241114,133900,913163360,6100,6090,6100,6090,626
|
|
20241114,133800,909346020,6090,6090,6090,6090,3
|
|
20241114,133700,909327750,6090,6070,6090,6070,1039
|
|
20241114,133600,903001640,6060,6080,6080,6060,524
|
|
20241114,133500,899824400,6060,6050,6060,6050,850
|
|
20241114,133400,894681380,6070,6080,6080,6060,402
|
|
20241114,133300,892243080,6070,6090,6090,6030,33687
|
|
20241114,133200,688743460,6100,6120,6120,6090,4489
|
|
20241114,133100,661356900,6130,6130,6130,6130,1
|
|
20241114,133000,661350770,6130,6150,6150,6130,57
|
|
20241114,132900,661001310,6150,6150,6150,6150,3
|
|
20241114,132800,660982860,6130,6130,6140,6130,705
|
|
20241114,132700,656661200,6140,6150,6150,6140,17
|
|
20241114,132600,656556760,6150,6150,6150,6150,100
|
|
20241114,132500,655941760,6150,6150,6150,6150,1
|
|
20241114,132400,655935610,6150,6150,6150,6150,3
|
|
20241114,132300,655917160,6150,6150,6150,6150,0
|
|
20241114,132200,655917160,6150,6140,6150,6140,184
|
|
20241114,132100,654785680,6140,6130,6140,6130,361
|
|
20241114,132000,652571600,6130,6130,6130,6130,1
|
|
20241114,131900,652565470,6130,6130,6130,6130,3
|
|
20241114,131800,652547080,6120,6120,6120,6120,36
|
|
20241114,131700,652326760,6120,6120,6120,6120,38
|
|
20241114,131600,652094200,6130,6130,6130,6130,3
|
|
20241114,131500,652075810,6130,6120,6130,6120,38
|
|
20241114,131400,651843230,6130,6130,6130,6130,3
|
|
20241114,131300,651824840,6120,6130,6130,6110,110
|
|
20241114,131200,651152030,6130,6140,6140,6130,41
|
|
20241114,131100,650900300,6130,6110,6130,6110,512
|
|
20241114,131000,647764180,6110,6110,6110,6110,245
|
|
20241114,130900,646267230,6100,6110,6110,6100,38
|
|
20241114,130800,646035410,6110,6110,6110,6110,112
|
|
20241114,130700,645351090,6110,6110,6110,6110,207
|
|
20241114,130600,644086320,6100,6130,6130,6100,613
|
|
20241114,130500,640340070,6130,6120,6130,6120,90
|
|
20241114,130400,639789250,6120,6100,6120,6100,156
|
|
20241114,130300,638836110,6110,6120,6120,6110,21
|
|
20241114,130200,638707760,6110,6110,6110,6110,55
|
|
20241114,130100,638371710,6110,6120,6120,6100,296
|
|
20241114,130000,636565460,6120,6120,6130,6120,5
|
|
20241114,125900,636534840,6120,6120,6120,6120,0
|
|
20241114,125800,636534840,6120,6120,6120,6120,0
|
|
20241114,125700,636534840,6120,6120,6120,6110,126
|
|
20241114,125600,635764080,6120,6120,6120,6120,1
|
|
20241114,125500,635757960,6120,6120,6120,6120,1
|
|
20241114,125400,635751840,6110,6120,6120,6110,40
|
|
20241114,125300,635507400,6120,6120,6120,6120,3
|
|
20241114,125200,635489040,6120,6120,6120,6120,157
|
|
20241114,125100,634528200,6120,6120,6120,6120,97
|
|
20241114,125000,633934560,6120,6120,6120,6120,2
|
|
20241114,124900,633922320,6130,6110,6130,6110,177
|
|
20241114,124800,632840670,6110,6110,6120,6110,268
|
|
20241114,124700,631201270,6100,6100,6100,6100,184
|
|
20241114,124600,630078870,6100,6100,6100,6100,19
|
|
20241114,124500,629962970,6090,6100,6100,6090,41
|
|
20241114,124400,629713230,6100,6100,6100,6100,21
|
|
20241114,124300,629585130,6100,6100,6100,6100,2
|
|
20241114,124200,629572930,6100,6100,6100,6090,50
|
|
20241114,124100,629268290,6100,6090,6100,6090,291
|
|
20241114,124000,627495990,6100,6100,6100,6100,3
|
|
20241114,123900,627477690,6100,6100,6100,6100,10
|
|
20241114,123800,627416690,6100,6100,6100,6100,3
|
|
20241114,123700,627398390,6090,6090,6090,6090,435
|
|
20241114,123600,624749240,6090,6090,6090,6090,318
|
|
20241114,123500,622812620,6100,6100,6100,6090,1747
|
|
20241114,123400,612156540,6090,6100,6100,6090,355
|
|
20241114,123300,609994270,6100,6110,6110,6100,206
|
|
20241114,123200,608737570,6110,6110,6110,6110,16
|
|
20241114,123100,608639810,6110,6110,6110,6110,38
|
|
20241114,123000,608407630,6110,6110,6110,6110,420
|
|
20241114,122900,605841430,6120,6120,6120,6120,104
|
|
20241114,122800,605204950,6120,6120,6120,6120,12
|
|
20241114,122700,605131510,6120,6120,6120,6110,47
|
|
20241114,122600,604844230,6100,6100,6110,6100,632
|
|
20241114,122500,600987830,6100,6100,6100,6100,76
|
|
20241114,122400,600524230,6110,6100,6110,6100,37
|
|
20241114,122300,600298520,6110,6110,6110,6100,46
|
|
20241114,122200,600017870,6110,6110,6110,6110,1
|
|
20241114,122100,600011760,6100,6110,6110,6100,162
|
|
20241114,122000,599023300,6110,6110,6120,6110,122
|
|
20241114,121900,598277850,6110,6120,6120,6110,202
|
|
20241114,121800,597043610,6120,6120,6120,6120,4
|
|
20241114,121700,597019130,6120,6120,6120,6120,9
|
|
20241114,121600,596964050,6130,6130,6130,6120,133
|
|
20241114,121500,596149970,6130,6140,6140,6130,8
|
|
20241114,121400,596100890,6140,6140,6140,6140,2
|
|
20241114,121300,596088610,6130,6130,6130,6130,38
|
|
20241114,121200,595855670,6130,6130,6140,6130,40
|
|
20241114,121100,595610460,6140,6140,6140,6140,0
|
|
20241114,121000,595610460,6140,6140,6150,6140,491
|
|
20241114,120900,592590910,6140,6140,6140,6140,36
|
|
20241114,120800,592369870,6110,6140,6140,6110,2104
|
|
20241114,120700,579511230,6130,6120,6130,6120,247
|
|
20241114,120600,577997240,6110,6110,6110,6110,136
|
|
20241114,120500,577166280,6110,6120,6120,6110,201
|
|
20241114,120400,575938160,6120,6110,6120,6110,3577
|
|
20241114,120300,554081460,6100,6100,6100,6090,571
|
|
20241114,120200,550598720,6100,6080,6100,6080,2026
|
|
20241114,120100,538265060,6080,6060,6080,6060,9
|
|
20241114,120000,538210440,6060,6070,6070,6060,837
|
|
20241114,115900,533130710,6080,6080,6080,6080,252
|
|
20241114,115800,531598550,6090,6090,6090,6090,19
|
|
20241114,115700,531482840,6070,6070,6080,6070,2640
|
|
20241114,115600,515436000,6060,6060,6070,6050,761
|
|
20241114,115500,510825520,6060,6050,6060,6050,204
|
|
20241114,115400,509589350,6050,6040,6050,6040,743
|
|
20241114,115300,505101610,6050,6060,6060,6050,776
|
|
20241114,115200,500403050,6060,6060,6060,6060,0
|
|
20241114,115100,500403050,6060,6060,6060,6050,774
|
|
20241114,115000,495718210,6070,6060,6070,6060,74
|
|
20241114,114900,495269190,6060,6080,6080,6060,142
|
|
20241114,114800,494407980,6070,6070,6070,6070,213
|
|
20241114,114700,493115070,6060,6070,6070,6060,1119
|
|
20241114,114600,486330390,6070,6080,6080,6070,753
|
|
20241114,114500,481759330,6090,6080,6090,6070,1286
|
|
20241114,114400,473940440,6080,6100,6100,6080,1195
|
|
20241114,114300,466661670,6110,6110,6110,6110,101
|
|
20241114,114200,466044560,6110,6090,6110,6090,149
|
|
20241114,114100,465135990,6100,6090,6100,6090,7
|
|
20241114,114000,465093300,6100,6100,6100,6100,1
|
|
20241114,113900,465087200,6090,6100,6100,6090,5
|
|
20241114,113800,465056710,6090,6100,6100,6090,2
|
|
20241114,113700,465044520,6110,6110,6110,6110,12
|
|
20241114,113600,464971200,6110,6110,6110,6110,6
|
|
20241114,113500,464934540,6110,6110,6110,6110,9
|
|
20241114,113400,464879550,6110,6110,6110,6090,625
|
|
20241114,113300,461073210,6110,6110,6110,6110,1
|
|
20241114,113200,461067100,6110,6120,6120,6110,31
|
|
20241114,113100,460877580,6090,6100,6130,6090,2261
|
|
20241114,113000,447081940,6110,6100,6110,6100,34
|
|
20241114,112900,446874310,6110,6110,6120,6110,226
|
|
20241114,112800,445493350,6110,6120,6120,6100,639
|
|
20241114,112700,441586170,6120,6120,6120,6120,65
|
|
20241114,112600,441188370,6080,6090,6120,6080,1218
|
|
20241114,112500,433768700,6090,6090,6100,6090,369
|
|
20241114,112400,431521390,6090,6090,6090,6090,0
|
|
20241114,112300,431521390,6090,6110,6110,6090,18
|
|
20241114,112200,431411730,6110,6110,6110,6110,0
|
|
20241114,112100,431411730,6110,6120,6120,6090,7
|
|
20241114,112000,431369040,6130,6130,6130,6130,16
|
|
20241114,111900,431270960,6080,6100,6130,6080,566
|
|
20241114,111800,427827420,6150,6150,6150,6150,0
|
|
20241114,111700,427827420,6150,6100,6150,6090,1313
|
|
20241114,111600,419828020,6150,6150,6150,6150,10
|
|
20241114,111500,419766520,6150,6100,6150,6080,1029
|
|
20241114,111400,413499270,6170,6120,6170,6120,179
|
|
20241114,111300,412397360,6120,6070,6120,6060,1223
|
|
20241114,111200,404975910,6080,6080,6080,6080,165
|
|
20241114,111100,403972710,6080,6090,6090,6080,319
|
|
20241114,111000,402030850,6080,6100,6100,6080,1270
|
|
20241114,110900,394300280,6100,6110,6110,6100,492
|
|
20241114,110800,391294340,6130,6140,6140,6130,216
|
|
20241114,110700,389970250,6130,6130,6130,6130,119
|
|
20241114,110600,389240780,6090,6100,6100,6090,1330
|
|
20241114,110500,381139220,6140,6140,6140,6110,245
|
|
20241114,110400,379642210,6110,6110,6110,6110,151
|
|
20241114,110300,378719600,6150,6120,6150,6110,574
|
|
20241114,110200,375212250,6110,6100,6110,6100,740
|
|
20241114,110100,370693350,6100,6100,6100,6100,247
|
|
20241114,110000,369186650,6110,6130,6130,6110,1508
|
|
20241114,105900,359963160,6130,6130,6150,6130,158
|
|
20241114,105800,358994300,6140,6140,6140,6140,251
|
|
20241114,105700,357453160,6170,6150,6170,6140,1128
|
|
20241114,105600,350518650,6170,6170,6170,6170,7
|
|
20241114,105500,350475460,6180,6180,6180,6180,150
|
|
20241114,105400,349548460,6180,6210,6210,6180,260
|
|
20241114,105300,347939660,6230,6230,6230,6230,0
|
|
20241114,105200,347939660,6230,6220,6230,6220,50
|
|
20241114,105100,347628200,6190,6210,6240,6190,10379
|
|
20241114,105000,282976980,6200,6200,6200,6190,653
|
|
20241114,104900,278934380,6200,6190,6200,6190,3998
|
|
20241114,104800,254186710,6190,6180,6190,6180,6191
|
|
20241114,104700,215924880,6180,6180,6180,6180,1
|
|
20241114,104600,215918700,6170,6160,6180,6160,106
|
|
20241114,104500,215264530,6160,6140,6160,6140,296
|
|
20241114,104400,213444810,6140,6140,6150,6140,106
|
|
20241114,104300,212793960,6140,6100,6140,6100,1055
|
|
20241114,104200,206348290,6100,6110,6110,6090,310
|
|
20241114,104100,204456620,6120,6120,6120,6120,150
|
|
20241114,104000,203538620,6130,6130,6130,6130,1
|
|
20241114,103900,203532490,6090,6090,6090,6090,0
|
|
20241114,103800,203532490,6090,6120,6120,6090,1930
|
|
20241114,103700,191771420,6100,6110,6110,6100,71
|
|
20241114,103600,191338310,6120,6100,6120,6100,840
|
|
20241114,103500,186209910,6100,6130,6130,6100,2380
|
|
20241114,103400,171653490,6130,6130,6130,6130,742
|
|
20241114,103300,167105030,6130,6180,6180,6130,1524
|
|
20241114,103200,157743470,6180,6160,6180,6160,370
|
|
20241114,103100,155464220,6190,6180,6190,6180,344
|
|
20241114,103000,153335930,6180,6180,6180,6170,30
|
|
20241114,102900,153150540,6180,6190,6190,6180,4
|
|
20241114,102800,153125810,6190,6170,6190,6150,1019
|
|
20241114,102700,146850340,6170,6180,6180,6170,221
|
|
20241114,102600,145486720,6190,6190,6190,6190,182
|
|
20241114,102500,144360140,6220,6230,6230,6190,1382
|
|
20241114,102400,135778840,6230,6250,6250,6230,1098
|
|
20241114,102300,128920340,6260,6250,6260,6250,500
|
|
20241114,102200,125791340,6240,6250,6250,6240,1719
|
|
20241114,102100,115048590,6240,6260,6260,6240,311
|
|
20241114,102000,113103830,6270,6270,6290,6270,1758
|
|
20241114,101900,102072010,6250,6250,6250,6250,892
|
|
20241114,101800,96497010,6250,6250,6270,6250,673
|
|
20241114,101700,92281300,6250,6220,6250,6220,1054
|
|
20241114,101600,85722730,6200,6230,6230,6200,158
|
|
20241114,101500,84740130,6200,6200,6200,6200,0
|
|
20241114,101400,84740130,6200,6200,6200,6200,736
|
|
20241114,101300,80176930,6200,6210,6210,6200,1130
|
|
20241114,101200,73165520,6200,6210,6220,6200,551
|
|
20241114,101100,69744780,6220,6210,6220,6210,136
|
|
20241114,101000,68900210,6240,6210,6240,6210,211
|
|
20241114,100900,67585210,6190,6190,6190,6190,0
|
|
20241114,100800,67585210,6190,6150,6190,6150,577
|
|
20241114,100700,64024600,6150,6150,6150,6150,173
|
|
20241114,100600,62960650,6160,6220,6220,6160,3179
|
|
20241114,100500,43266020,6220,6310,6310,6220,1131
|
|
20241114,100400,36141440,6310,6190,6310,6190,1906
|
|
20241114,100300,24233240,6200,6220,6220,6200,393
|
|
20241114,100200,21792140,6220,6220,6220,6220,1
|
|
20241114,100100,21785920,6220,6220,6230,6220,259
|
|
20241114,100000,20174890,6220,6170,6220,6170,3269
|