619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191600,256232110,9040,9040,9040,9040,151
|
|
20241112,191500,256232110,9040,9040,9040,9040,0
|
|
20241112,191400,256232110,9040,9040,9040,9040,0
|
|
20241112,191300,256232110,9040,9040,9040,9040,0
|
|
20241112,191200,256232110,9040,9040,9040,9040,0
|
|
20241112,191100,256232110,9040,9040,9040,9040,0
|
|
20241112,191000,256232110,9040,9040,9040,9040,0
|
|
20241112,190900,256232110,9040,9040,9040,9040,0
|
|
20241112,190800,256232110,9040,9040,9040,9040,0
|
|
20241112,190700,256232110,9040,9040,9040,9040,0
|
|
20241112,190600,256232110,9040,9040,9040,9040,0
|
|
20241112,190500,256232110,9040,9040,9040,9040,0
|
|
20241112,190400,256232110,9040,9040,9040,9040,0
|
|
20241112,190300,256232110,9040,9040,9040,9040,0
|
|
20241112,190200,256232110,9040,9040,9040,9040,0
|
|
20241112,190100,256232110,9040,9040,9040,9040,0
|
|
20241112,190000,256232110,9040,9040,9040,9040,0
|
|
20241112,185900,256232110,9040,9040,9040,9040,0
|
|
20241112,185800,256232110,9040,9040,9040,9040,0
|
|
20241112,185700,256232110,9040,9040,9040,9040,0
|
|
20241112,185600,256232110,9040,9040,9040,9040,0
|
|
20241112,185500,256232110,9040,9040,9040,9040,0
|
|
20241112,185400,256232110,9040,9040,9040,9040,0
|
|
20241112,185300,256232110,9040,9040,9040,9040,0
|
|
20241112,185200,256232110,9040,9040,9040,9040,0
|
|
20241112,185100,256232110,9040,9040,9040,9040,0
|
|
20241112,185000,256232110,9040,9040,9040,9040,0
|
|
20241112,184900,256232110,9040,9040,9040,9040,0
|
|
20241112,184800,256232110,9040,9040,9040,9040,0
|
|
20241112,184700,256232110,9040,9040,9040,9040,0
|
|
20241112,184600,256232110,9040,9040,9040,9040,151
|
|
20241112,184500,256232110,9040,9040,9040,9040,0
|
|
20241112,184400,256232110,9040,9040,9040,9040,0
|
|
20241112,184300,256232110,9040,9040,9040,9040,0
|
|
20241112,184200,256232110,9040,9040,9040,9040,0
|
|
20241112,184100,256232110,9040,9040,9040,9040,0
|
|
20241112,184000,256232110,9040,9040,9040,9040,0
|
|
20241112,183900,256232110,9040,9040,9040,9040,0
|
|
20241112,183800,256232110,9040,9040,9040,9040,0
|
|
20241112,183700,256232110,9040,9040,9040,9040,0
|
|
20241112,183600,256232110,9040,9040,9040,9040,0
|
|
20241112,183500,256232110,9040,9040,9040,9040,0
|
|
20241112,183400,256232110,9040,9040,9040,9040,0
|
|
20241112,183300,256232110,9040,9040,9040,9040,0
|
|
20241112,183200,256232110,9040,9040,9040,9040,0
|
|
20241112,183100,256232110,9040,9040,9040,9040,0
|
|
20241112,183000,256232110,9040,9040,9040,9040,0
|
|
20241112,182900,256232110,9040,9040,9040,9040,0
|
|
20241112,182800,256232110,9040,9040,9040,9040,0
|
|
20241112,182700,256232110,9040,9040,9040,9040,0
|
|
20241112,182600,256232110,9040,9040,9040,9040,0
|
|
20241112,182500,256232110,9040,9040,9040,9040,0
|
|
20241112,182400,256232110,9040,9040,9040,9040,0
|
|
20241112,182300,256232110,9040,9040,9040,9040,0
|
|
20241112,182200,256232110,9040,9040,9040,9040,0
|
|
20241112,182100,256232110,9040,9040,9040,9040,0
|
|
20241112,182000,256232110,9040,9040,9040,9040,0
|
|
20241112,181900,256232110,9040,9040,9040,9040,0
|
|
20241112,181800,256232110,9040,9040,9040,9040,0
|
|
20241112,181700,256232110,9040,9040,9040,9040,0
|
|
20241112,181600,256232110,9040,9040,9040,9040,151
|
|
20241112,181500,256232110,9040,9040,9040,9040,0
|
|
20241112,181400,256232110,9040,9040,9040,9040,0
|
|
20241112,181300,256232110,9040,9040,9040,9040,0
|
|
20241112,181200,256232110,9040,9040,9040,9040,0
|
|
20241112,181100,256232110,9040,9040,9040,9040,0
|
|
20241112,181000,256232110,9040,9040,9040,9040,0
|
|
20241112,180900,256232110,9040,9040,9040,9040,0
|
|
20241112,180800,256232110,9040,9040,9040,9040,0
|
|
20241112,180700,256232110,9040,9040,9040,9040,0
|
|
20241112,180600,256232110,9040,9040,9040,9040,0
|
|
20241112,180500,256232110,9040,9040,9040,9040,0
|
|
20241112,180400,256232110,9040,9040,9040,9040,0
|
|
20241112,180300,256232110,9040,9040,9040,9040,0
|
|
20241112,180200,256232110,9040,9040,9040,9040,0
|
|
20241112,180100,256232110,9040,9040,9040,9040,0
|
|
20241112,180000,256232110,9040,9040,9040,9040,0
|
|
20241112,175900,256232110,9040,9040,9040,9040,0
|
|
20241112,175800,256232110,9040,9040,9040,9040,0
|
|
20241112,175700,256232110,9040,9040,9040,9040,0
|
|
20241112,175600,256232110,9040,9040,9040,9040,0
|
|
20241112,175500,256232110,9040,9040,9040,9040,0
|
|
20241112,175400,256232110,9040,9040,9040,9040,0
|
|
20241112,175300,256232110,9040,9040,9040,9040,0
|
|
20241112,175200,256232110,9040,9040,9040,9040,0
|
|
20241112,175100,256232110,9040,9040,9040,9040,0
|
|
20241112,175000,256232110,9040,9040,9040,9040,0
|
|
20241112,174900,256232110,9040,9040,9040,9040,0
|
|
20241112,174800,256232110,9040,9040,9040,9040,0
|
|
20241112,174700,256232110,9040,9040,9040,9040,0
|
|
20241112,174600,256232110,9040,9040,9040,9040,151
|
|
20241112,174500,256232110,9040,9040,9040,9040,0
|
|
20241112,174400,256232110,9040,9040,9040,9040,0
|
|
20241112,174300,256232110,9040,9040,9040,9040,0
|
|
20241112,174200,256232110,9040,9040,9040,9040,0
|
|
20241112,174100,256232110,9040,9040,9040,9040,0
|
|
20241112,174000,256232110,9040,9040,9040,9040,0
|
|
20241112,173900,256232110,9040,9040,9040,9040,0
|
|
20241112,173800,256232110,9040,9040,9040,9040,0
|
|
20241112,173700,256232110,9040,9040,9040,9040,0
|
|
20241112,173600,256232110,9040,9040,9040,9040,0
|
|
20241112,173500,256232110,9040,9040,9040,9040,0
|
|
20241112,173400,256232110,9040,9040,9040,9040,0
|
|
20241112,173300,256232110,9040,9040,9040,9040,0
|
|
20241112,173200,256232110,9040,9040,9040,9040,0
|
|
20241112,173100,256232110,9040,9040,9040,9040,0
|
|
20241112,173000,256232110,9040,9040,9040,9040,0
|
|
20241112,172900,256232110,9040,9040,9040,9040,0
|
|
20241112,172800,256232110,9040,9040,9040,9040,0
|
|
20241112,172700,256232110,9040,9040,9040,9040,0
|
|
20241112,172600,256232110,9040,9040,9040,9040,0
|
|
20241112,172500,256232110,9040,9040,9040,9040,0
|
|
20241112,172400,256232110,9040,9040,9040,9040,0
|
|
20241112,172300,256232110,9040,9040,9040,9040,0
|
|
20241112,172200,256232110,9040,9040,9040,9040,0
|
|
20241112,172100,256232110,9040,9040,9040,9040,0
|
|
20241112,172000,256232110,9040,9040,9040,9040,0
|
|
20241112,171900,256232110,9040,9040,9040,9040,0
|
|
20241112,171800,256232110,9040,9040,9040,9040,0
|
|
20241112,171700,256232110,9040,9040,9040,9040,0
|
|
20241112,171600,256232110,9040,9040,9040,9040,151
|
|
20241112,171500,256232110,9040,9040,9040,9040,0
|
|
20241112,171400,256232110,9040,9040,9040,9040,0
|
|
20241112,171300,256232110,9040,9040,9040,9040,0
|
|
20241112,171200,256232110,9040,9040,9040,9040,0
|
|
20241112,171100,256232110,9040,9040,9040,9040,0
|
|
20241112,171000,256232110,9040,9040,9040,9040,0
|
|
20241112,170900,256232110,9040,9040,9040,9040,0
|
|
20241112,170800,256232110,9040,9040,9040,9040,0
|
|
20241112,170700,256232110,9040,9040,9040,9040,0
|
|
20241112,170600,256232110,9040,9040,9040,9040,0
|
|
20241112,170500,256232110,9040,9040,9040,9040,0
|
|
20241112,170400,256232110,9040,9040,9040,9040,0
|
|
20241112,170300,256232110,9040,9040,9040,9040,0
|
|
20241112,170200,256232110,9040,9040,9040,9040,0
|
|
20241112,170100,256232110,9040,9040,9040,9040,0
|
|
20241112,170000,256232110,9040,9040,9040,9040,0
|
|
20241112,165900,256232110,9040,9040,9040,9040,0
|
|
20241112,165800,256232110,9040,9040,9040,9040,0
|
|
20241112,165700,256232110,9040,9040,9040,9040,0
|
|
20241112,165600,256232110,9040,9040,9040,9040,0
|
|
20241112,165500,256232110,9040,9040,9040,9040,0
|
|
20241112,165400,256232110,9040,9040,9040,9040,0
|
|
20241112,165300,256232110,9040,9040,9040,9040,0
|
|
20241112,165200,256232110,9040,9040,9040,9040,0
|
|
20241112,165100,256232110,9040,9040,9040,9040,0
|
|
20241112,165000,256232110,9040,9040,9040,9040,0
|
|
20241112,164900,256232110,9040,9040,9040,9040,0
|
|
20241112,164800,256232110,9040,9040,9040,9040,0
|
|
20241112,164700,256232110,9040,9040,9040,9040,0
|
|
20241112,164600,256232110,9040,9040,9040,9040,151
|
|
20241112,164500,256232110,9040,9040,9040,9040,0
|
|
20241112,164400,256232110,9040,9040,9040,9040,0
|
|
20241112,164300,256232110,9040,9040,9040,9040,0
|
|
20241112,164200,256232110,9040,9040,9040,9040,0
|
|
20241112,164100,256232110,9040,9040,9040,9040,0
|
|
20241112,164000,256232110,9040,9040,9040,9040,0
|
|
20241112,163900,256232110,9040,9040,9040,9040,0
|
|
20241112,163800,256232110,9040,9040,9040,9040,0
|
|
20241112,163700,256232110,9040,9040,9040,9040,0
|
|
20241112,163600,256232110,9040,9040,9040,9040,0
|
|
20241112,163500,256232110,9040,9040,9040,9040,0
|
|
20241112,163400,256232110,9040,9040,9040,9040,0
|
|
20241112,163300,256232110,9040,9040,9040,9040,0
|
|
20241112,163200,256232110,9040,9040,9040,9040,0
|
|
20241112,163100,256232110,9040,9040,9040,9040,0
|
|
20241112,163000,256232110,9040,9040,9040,9040,0
|
|
20241112,162900,256232110,9040,9040,9040,9040,0
|
|
20241112,162800,256232110,9040,9040,9040,9040,0
|
|
20241112,162700,256232110,9040,9040,9040,9040,0
|
|
20241112,162600,256232110,9040,9040,9040,9040,0
|
|
20241112,162500,256232110,9040,9040,9040,9040,0
|
|
20241112,162400,256232110,9040,9040,9040,9040,0
|
|
20241112,162300,256232110,9040,9040,9040,9040,0
|
|
20241112,162200,256232110,9040,9040,9040,9040,0
|
|
20241112,162100,256232110,9040,9040,9040,9040,0
|
|
20241112,162000,256232110,9040,9040,9040,9040,0
|
|
20241112,161900,256232110,9040,9040,9040,9040,0
|
|
20241112,161800,256232110,9040,9040,9040,9040,0
|
|
20241112,161700,256232110,9040,9040,9040,9040,0
|
|
20241112,161600,256232110,9040,9040,9040,9040,151
|
|
20241112,161500,256232110,9040,9040,9040,9040,0
|
|
20241112,161400,256232110,9040,9040,9040,9040,0
|
|
20241112,161300,256232110,9040,9040,9040,9040,0
|
|
20241112,161200,256232110,9040,9040,9040,9040,0
|
|
20241112,161100,256232110,9040,9040,9040,9040,0
|
|
20241112,161000,256232110,9040,9040,9040,9040,0
|
|
20241112,160900,256232110,9040,9040,9040,9040,0
|
|
20241112,160800,256232110,9040,9040,9040,9040,0
|
|
20241112,160700,256232110,9040,9040,9040,9040,0
|
|
20241112,160600,256232110,9040,9040,9040,9040,0
|
|
20241112,160500,256232110,9040,9040,9040,9040,0
|
|
20241112,160400,256232110,9040,9040,9040,9040,0
|
|
20241112,160300,256232110,9040,9040,9040,9040,0
|
|
20241112,160200,256232110,9040,9040,9040,9040,0
|
|
20241112,160100,256232110,9040,9040,9040,9040,0
|
|
20241112,160000,256232110,9040,9040,9040,9040,0
|
|
20241112,155900,256232110,9040,9040,9040,9040,0
|
|
20241112,155800,256232110,9040,9040,9040,9040,0
|
|
20241112,155700,256232110,9040,9040,9040,9040,0
|
|
20241112,155600,256232110,9040,9040,9040,9040,0
|
|
20241112,155500,256232110,9040,9040,9040,9040,0
|
|
20241112,155400,256232110,9040,9040,9040,9040,0
|
|
20241112,155300,256232110,9040,9040,9040,9040,0
|
|
20241112,155200,256232110,9040,9040,9040,9040,0
|
|
20241112,155100,256232110,9040,9040,9040,9040,0
|
|
20241112,155000,256232110,9040,9040,9040,9040,0
|
|
20241112,154900,256232110,9040,9040,9040,9040,0
|
|
20241112,154800,256232110,9040,9040,9040,9040,0
|
|
20241112,154700,256232110,9040,9040,9040,9040,0
|
|
20241112,154600,256232110,9040,9040,9040,9040,151
|
|
20241112,154500,256232110,9040,9040,9040,9040,0
|
|
20241112,154400,256232110,9040,9040,9040,9040,0
|
|
20241112,154300,256232110,9040,9040,9040,9040,0
|
|
20241112,154200,256232110,9040,9040,9040,9040,0
|
|
20241112,154100,256232110,9040,9040,9040,9040,0
|
|
20241112,154000,256232110,9040,9040,9040,9040,0
|
|
20241112,153900,256232110,9040,9040,9040,9040,0
|
|
20241112,153800,256232110,9040,9040,9040,9040,0
|
|
20241112,153700,256232110,9040,9040,9040,9040,0
|
|
20241112,153600,256232110,9040,9040,9040,9040,0
|
|
20241112,153500,256232110,9040,9040,9040,9040,0
|
|
20241112,153400,256232110,9040,9040,9040,9040,0
|
|
20241112,153300,256232110,9040,9040,9040,9040,0
|
|
20241112,153200,256232110,9040,9040,9040,9040,0
|
|
20241112,153100,256232110,9040,9040,9040,9040,0
|
|
20241112,153000,256232110,9040,9040,9040,9040,151
|
|
20241112,152900,254867070,9040,9040,9040,9040,0
|
|
20241112,152800,254867070,9040,9040,9040,9040,0
|
|
20241112,152700,254867070,9040,9040,9040,9040,0
|
|
20241112,152600,254867070,9040,9040,9040,9040,0
|
|
20241112,152500,254867070,9040,9040,9040,9040,0
|
|
20241112,152400,254867070,9040,9040,9040,9040,0
|
|
20241112,152300,254867070,9040,9040,9040,9040,0
|
|
20241112,152200,254867070,9040,9040,9040,9040,0
|
|
20241112,152100,254867070,9040,9040,9040,9040,0
|
|
20241112,152000,254867070,9040,9040,9040,9040,0
|
|
20241112,151900,254867070,9040,9040,9040,9040,0
|
|
20241112,151800,254867070,9040,9020,9040,9020,12
|
|
20241112,151700,254758770,9020,9010,9020,9010,88
|
|
20241112,151600,253965120,9010,9020,9020,9010,149
|
|
20241112,151500,252621310,9020,9020,9020,9020,17
|
|
20241112,151400,252467970,9030,9030,9030,9030,80
|
|
20241112,151300,251745570,9030,9020,9030,9020,49
|
|
20241112,151200,251303380,9020,9030,9030,9020,909
|
|
20241112,151100,243104140,9030,9030,9030,9030,511
|
|
20241112,151000,238489810,9030,9030,9030,9030,16
|
|
20241112,150900,238345330,9030,9030,9040,9030,26
|
|
20241112,150800,238110540,9030,9050,9050,9030,223
|
|
20241112,150700,236094700,9040,9030,9040,9030,16
|
|
20241112,150600,235950130,9030,9050,9050,9030,177
|
|
20241112,150500,234348440,9050,9060,9060,9030,111
|
|
20241112,150400,233344870,9060,9050,9060,9050,383
|
|
20241112,150300,229875050,9050,9050,9050,9050,148
|
|
20241112,150200,228535650,9050,9040,9050,9040,16
|
|
20241112,150100,228391000,9040,9040,9040,9040,42
|
|
20241112,150000,228011320,9040,9040,9040,9040,19
|
|
20241112,145900,227839560,9040,9050,9050,9040,213
|
|
20241112,145800,225912070,9050,9050,9050,9050,87
|
|
20241112,145700,225124720,9050,9050,9050,9040,131
|
|
20241112,145600,223939250,9050,9060,9060,9050,125
|
|
20241112,145500,222807660,9060,9060,9060,9060,16
|
|
20241112,145400,222662700,9060,9060,9070,9060,53
|
|
20241112,145300,222182420,9060,9060,9060,9060,107
|
|
20241112,145200,221213000,9050,9050,9050,9050,49
|
|
20241112,145100,220769550,9050,9050,9050,9050,7
|
|
20241112,145000,220706200,9050,9050,9050,9050,43
|
|
20241112,144900,220317050,9050,9030,9050,9030,21
|
|
20241112,144800,220127170,9030,9050,9050,9030,18
|
|
20241112,144700,219964500,9040,9050,9050,9040,30
|
|
20241112,144600,219693080,9050,9050,9050,9050,9
|
|
20241112,144500,219611630,9050,9060,9060,9050,53
|
|
20241112,144400,219131960,9060,9050,9060,9050,25
|
|
20241112,144300,218905650,9040,9050,9050,9040,39
|
|
20241112,144200,218553080,9060,9050,9060,9050,306
|
|
20241112,144100,215783770,9040,9050,9050,9040,110
|
|
20241112,144000,214788350,9040,9050,9060,9040,126
|
|
20241112,143900,213647370,9050,9050,9050,9050,45
|
|
20241112,143800,213240120,9050,9050,9050,9050,32
|
|
20241112,143700,212950520,9050,9060,9060,9050,10
|
|
20241112,143600,212860010,9050,9060,9060,9040,46
|
|
20241112,143500,212443570,9060,9060,9060,9060,75
|
|
20241112,143400,211764070,9070,9060,9070,9050,25
|
|
20241112,143300,211537640,9060,9070,9070,9060,28
|
|
20241112,143200,211283930,9060,9060,9070,9060,28
|
|
20241112,143100,211030140,9060,9060,9070,9060,62
|
|
20241112,143000,210468220,9060,9060,9060,9050,17
|
|
20241112,142900,210314290,9070,9060,9070,9060,245
|
|
20241112,142800,208092530,9060,9060,9060,9060,19
|
|
20241112,142700,207920390,9060,9060,9060,9060,51
|
|
20241112,142600,207458330,9050,9060,9060,9050,91
|
|
20241112,142500,206634110,9060,9060,9060,9060,16
|
|
20241112,142400,206489150,9060,9050,9060,9050,86
|
|
20241112,142300,205710160,9060,9060,9060,9060,110
|
|
20241112,142200,204713560,9060,9060,9060,9060,33
|
|
20241112,142100,204414580,9060,9060,9060,9060,15
|
|
20241112,142000,204278680,9060,9060,9060,9060,25
|
|
20241112,141900,204052180,9060,9060,9060,9060,34
|
|
20241112,141800,203744140,9060,9060,9060,9060,17
|
|
20241112,141700,203590120,9060,9060,9060,9060,31
|
|
20241112,141600,203309260,9050,9050,9050,9050,17
|
|
20241112,141500,203155410,9050,9050,9060,9050,37
|
|
20241112,141400,202820530,9050,9050,9050,9050,16
|
|
20241112,141300,202675730,9060,9060,9060,9050,25
|
|
20241112,141200,202449410,9060,9050,9060,9050,37
|
|
20241112,141100,202114530,9050,9050,9050,9050,22
|
|
20241112,141000,201915430,9050,9060,9060,9050,37
|
|
20241112,140900,201580510,9060,9060,9070,9060,24
|
|
20241112,140800,201363030,9060,9060,9060,9060,71
|
|
20241112,140700,200719770,9060,9060,9060,9060,11
|
|
20241112,140600,200620110,9050,9050,9050,9050,16
|
|
20241112,140500,200475310,9060,9060,9060,9060,38
|
|
20241112,140400,200131030,9060,9060,9060,9060,18
|
|
20241112,140300,199967950,9060,9060,9060,9060,40
|
|
20241112,140200,199605550,9060,9060,9060,9060,18
|
|
20241112,140100,199442470,9060,9080,9090,9060,30
|
|
20241112,140000,199170370,9080,9080,9080,9080,8
|
|
20241112,135900,199097730,9080,9080,9080,9080,32
|
|
20241112,135800,198807170,9080,9060,9090,9060,535
|
|
20241112,135700,193946840,9050,9050,9050,9050,19
|
|
20241112,135600,193774890,9050,9050,9070,9050,32
|
|
20241112,135500,193485270,9040,9040,9040,9040,16
|
|
20241112,135400,193340630,9040,9040,9040,9040,43
|
|
20241112,135300,192951910,9040,9040,9040,9040,8
|
|
20241112,135200,192879590,9050,9050,9060,9040,922
|
|
20241112,135100,184535570,9040,9050,9050,9040,46
|
|
20241112,135000,184119580,9040,9080,9080,9040,1293
|
|
20241112,134900,172412590,9080,9080,9080,9080,42
|
|
20241112,134800,172031230,9080,9080,9080,9080,15
|
|
20241112,134700,171895030,9090,9090,9090,9090,199
|
|
20241112,134600,170086120,9090,9090,9090,9090,9
|
|
20241112,134500,170004310,9090,9090,9090,9090,16
|
|
20241112,134400,169858870,9090,9090,9100,9090,34
|
|
20241112,134300,169549800,9090,9100,9100,9090,1084
|
|
20241112,134200,159685570,9100,9110,9110,9100,640
|
|
20241112,134100,153855400,9110,9110,9120,9110,232
|
|
20241112,134000,151739880,9110,9110,9110,9110,32
|
|
20241112,133900,151448360,9110,9110,9110,9110,18
|
|
20241112,133800,151284380,9110,9110,9110,9110,27
|
|
20241112,133700,151038410,9110,9110,9110,9110,40
|
|
20241112,133600,150674010,9110,9110,9120,9110,32
|
|
20241112,133500,150382340,9110,9110,9120,9110,74
|
|
20241112,133400,149708180,9110,9110,9110,9110,26
|
|
20241112,133300,149471320,9120,9110,9120,9110,140
|
|
20241112,133200,148194820,9110,9110,9110,9110,19
|
|
20241112,133100,148021730,9110,9110,9110,9110,8
|
|
20241112,133000,147948850,9110,9110,9110,9110,42
|
|
20241112,132900,147566230,9110,9110,9110,9110,8
|
|
20241112,132800,147493350,9110,9110,9110,9110,40
|
|
20241112,132700,147128950,9110,9110,9110,9110,18
|
|
20241112,132600,146964970,9110,9110,9110,9110,48
|
|
20241112,132500,146527690,9110,9110,9140,9110,23
|
|
20241112,132400,146318070,9140,9140,9140,9140,1
|
|
20241112,132300,146308930,9120,9110,9120,9110,49
|
|
20241112,132200,145862530,9140,9110,9140,9110,33
|
|
20241112,132100,145561810,9110,9110,9110,9110,156
|
|
20241112,132000,144140650,9110,9110,9110,9110,0
|
|
20241112,131900,144140650,9110,9110,9110,9110,134
|
|
20241112,131800,142919910,9110,9110,9110,9110,23
|
|
20241112,131700,142710380,9140,9110,9140,9110,21
|
|
20241112,131600,142519030,9120,9120,9150,9110,367
|
|
20241112,131500,139171300,9120,9120,9120,9110,427
|
|
20241112,131400,135277100,9120,9120,9140,9120,393
|
|
20241112,131300,131686130,9120,9120,9120,9120,9
|
|
20241112,131200,131604050,9120,9130,9130,9120,34
|
|
20241112,131100,131293800,9130,9140,9150,9130,322
|
|
20241112,131000,128352210,9140,9150,9150,9140,18
|
|
20241112,130900,128187590,9140,9140,9140,9140,33
|
|
20241112,130800,127885970,9140,9140,9140,9140,0
|
|
20241112,130700,127885970,9140,9140,9140,9140,43
|
|
20241112,130600,127492950,9140,9140,9140,9140,0
|
|
20241112,130500,127492950,9140,9150,9150,9140,64
|
|
20241112,130400,126907810,9150,9150,9150,9150,7
|
|
20241112,130300,126843760,9160,9150,9160,9150,19
|
|
20241112,130200,126669810,9150,9180,9180,9150,235
|
|
20241112,130100,124519300,9190,9150,9190,9150,523
|
|
20241112,130000,119724060,9150,9150,9150,9150,41
|
|
20241112,125900,119348910,9150,9150,9150,9150,0
|
|
20241112,125800,119348910,9150,9150,9150,9150,35
|
|
20241112,125700,119028660,9160,9160,9160,9160,229
|
|
20241112,125600,116931020,9160,9160,9160,9160,67
|
|
20241112,125500,116317300,9160,9170,9180,9160,48
|
|
20241112,125400,115877300,9170,9160,9170,9160,14
|
|
20241112,125300,115749010,9160,9160,9160,9160,34
|
|
20241112,125200,115437570,9160,9160,9160,9160,0
|
|
20241112,125100,115437570,9160,9160,9160,9160,34
|
|
20241112,125000,115126130,9160,9160,9160,9160,7
|
|
20241112,124900,115062010,9160,9160,9160,9160,32
|
|
20241112,124800,114768890,9160,9160,9160,9160,26
|
|
20241112,124700,114530730,9160,9160,9160,9160,8
|
|
20241112,124600,114457450,9160,9160,9170,9160,89
|
|
20241112,124500,113642000,9160,9160,9160,9160,10
|
|
20241112,124400,113550400,9160,9170,9180,9160,245
|
|
20241112,124300,111305360,9170,9160,9170,9160,13
|
|
20241112,124200,111186230,9170,9170,9170,9170,12
|
|
20241112,124100,111076190,9170,9170,9180,9170,26
|
|
20241112,124000,110837760,9170,9170,9170,9170,17
|
|
20241112,123900,110681870,9170,9170,9170,9170,18
|
|
20241112,123800,110516810,9190,9170,9190,9170,17
|
|
20241112,123700,110360900,9170,9160,9170,9160,30
|
|
20241112,123600,110085970,9170,9170,9170,9170,6
|
|
20241112,123500,110030950,9160,9160,9160,9160,17
|
|
20241112,123400,109875230,9170,9170,9180,9170,26
|
|
20241112,123300,109636780,9170,9170,9170,9170,17
|
|
20241112,123200,109480890,9170,9170,9170,9170,17
|
|
20241112,123100,109325000,9170,9170,9170,9170,16
|
|
20241112,123000,109178280,9170,9180,9180,9170,26
|
|
20241112,122900,108939770,9180,9190,9190,9180,19
|
|
20241112,122800,108765340,9180,9180,9180,9180,17
|
|
20241112,122700,108609280,9180,9180,9180,9180,24
|
|
20241112,122600,108388960,9180,9180,9180,9180,17
|
|
20241112,122500,108232900,9190,9190,9200,9180,434
|
|
20241112,122400,104246890,9190,9190,9190,9190,125
|
|
20241112,122300,103098140,9200,9190,9200,9190,23
|
|
20241112,122200,102886750,9190,9190,9190,9190,76
|
|
20241112,122100,102188310,9190,9190,9190,9190,8
|
|
20241112,122000,102114790,9190,9190,9190,9190,25
|
|
20241112,121900,101885040,9190,9190,9190,9190,27
|
|
20241112,121800,101636910,9190,9190,9190,9190,18
|
|
20241112,121700,101471490,9190,9190,9190,9190,24
|
|
20241112,121600,101250930,9190,9190,9190,9190,17
|
|
20241112,121500,101094700,9190,9190,9190,9190,216
|
|
20241112,121400,99109660,9190,9190,9200,9190,210
|
|
20241112,121300,97179750,9190,9190,9190,9190,269
|
|
20241112,121200,94707640,9190,9190,9190,9190,18
|
|
20241112,121100,94542220,9190,9200,9210,9190,19
|
|
20241112,121000,94367580,9190,9200,9200,9190,24
|
|
20241112,120900,94146860,9200,9200,9200,9190,18
|
|
20241112,120800,93981350,9200,9200,9200,9200,24
|
|
20241112,120700,93760550,9200,9200,9200,9200,2
|
|
20241112,120600,93742150,9190,9200,9200,9190,31
|
|
20241112,120500,93457030,9200,9200,9200,9200,9
|
|
20241112,120400,93374230,9200,9210,9210,9200,23
|
|
20241112,120300,93162580,9200,9200,9200,9200,24
|
|
20241112,120200,92941780,9200,9200,9200,9200,17
|
|
20241112,120100,92785380,9200,9200,9200,9200,25
|
|
20241112,120000,92555380,9200,9200,9200,9200,0
|
|
20241112,115900,92555380,9200,9190,9210,9190,41
|
|
20241112,115800,92178300,9210,9200,9210,9200,47
|
|
20241112,115700,91745890,9200,9200,9200,9200,13
|
|
20241112,115600,91626290,9200,9200,9200,9200,25
|
|
20241112,115500,91396290,9200,9200,9200,9200,39
|
|
20241112,115400,91037490,9200,9200,9200,9200,27
|
|
20241112,115300,90789090,9200,9200,9200,9200,272
|
|
20241112,115200,88286690,9200,9200,9200,9200,34
|
|
20241112,115100,87973890,9200,9210,9220,9200,14
|
|
20241112,115000,87845020,9200,9200,9200,9200,616
|
|
20241112,114900,82177820,9200,9200,9200,9200,95
|
|
20241112,114800,81303820,9200,9200,9200,9200,17
|
|
20241112,114700,81147420,9200,9200,9200,9200,25
|
|
20241112,114600,80917420,9200,9200,9200,9200,0
|
|
20241112,114500,80917420,9200,9200,9220,9200,38
|
|
20241112,114400,80567790,9200,9210,9220,9200,24
|
|
20241112,114300,80346810,9220,9210,9220,9210,42
|
|
20241112,114200,79959980,9210,9210,9210,9210,17
|
|
20241112,114100,79803410,9210,9210,9210,9210,18
|
|
20241112,114000,79637630,9210,9210,9210,9210,23
|
|
20241112,113900,79425800,9210,9200,9210,9200,20
|
|
20241112,113800,79241780,9200,9200,9220,9200,28
|
|
20241112,113700,78984160,9200,9210,9210,9200,24
|
|
20241112,113600,78763350,9210,9210,9210,9210,1006
|
|
20241112,113500,69498090,9210,9210,9210,9210,15
|
|
20241112,113400,69359940,9240,9220,9240,9210,56
|
|
20241112,113300,68843680,9230,9240,9240,9230,757
|
|
20241112,113200,61854910,9260,9240,9260,9240,14
|
|
20241112,113100,61725490,9250,9250,9250,9250,43
|
|
20241112,113000,61327740,9250,9250,9250,9250,7
|
|
20241112,112900,61262990,9250,9260,9270,9250,110
|
|
20241112,112800,60244460,9260,9260,9260,9260,227
|
|
20241112,112700,58142440,9260,9260,9260,9260,18
|
|
20241112,112600,57975760,9260,9260,9260,9260,7
|
|
20241112,112500,57910940,9260,9270,9270,9260,583
|
|
20241112,112400,52511120,9270,9270,9270,9270,9
|
|
20241112,112300,52427690,9270,9270,9270,9270,8
|
|
20241112,112200,52353530,9280,9280,9280,9280,0
|
|
20241112,112100,52353530,9280,9280,9280,9280,0
|
|
20241112,112000,52353530,9280,9280,9280,9280,0
|
|
20241112,111900,52353530,9280,9280,9280,9280,0
|
|
20241112,111800,52353530,9280,9280,9280,9280,3
|
|
20241112,111700,52325690,9280,9280,9280,9280,30
|
|
20241112,111600,52047290,9280,9280,9280,9280,0
|
|
20241112,111500,52047290,9280,9280,9280,9280,65
|
|
20241112,111400,51444090,9270,9270,9270,9270,51
|
|
20241112,111300,50971320,9270,9270,9270,9270,49
|
|
20241112,111200,50517090,9270,9270,9270,9270,0
|
|
20241112,111100,50517090,9270,9270,9270,9270,0
|
|
20241112,111000,50517090,9270,9270,9270,9270,0
|
|
20241112,110900,50517090,9270,9270,9270,9270,0
|
|
20241112,110800,50517090,9270,9270,9270,9270,22
|
|
20241112,110700,50313150,9270,9270,9270,9270,100
|
|
20241112,110600,49386150,9270,9270,9270,9270,30
|
|
20241112,110500,49108050,9280,9280,9280,9280,0
|
|
20241112,110400,49108050,9280,9280,9280,9280,0
|
|
20241112,110300,49108050,9280,9280,9280,9280,0
|
|
20241112,110200,49108050,9280,9280,9280,9280,0
|
|
20241112,110100,49108050,9280,9280,9280,9280,0
|
|
20241112,110000,49108050,9280,9280,9280,9280,0
|
|
20241112,105900,49108050,9280,9280,9280,9280,0
|
|
20241112,105800,49108050,9280,9280,9280,9280,0
|
|
20241112,105700,49108050,9280,9280,9280,9280,0
|
|
20241112,105600,49108050,9280,9280,9280,9280,173
|
|
20241112,105500,47502610,9290,9290,9290,9290,0
|
|
20241112,105400,47502610,9290,9290,9290,9290,0
|
|
20241112,105300,47502610,9290,9290,9290,9290,0
|
|
20241112,105200,47502610,9290,9290,9290,9290,0
|
|
20241112,105100,47502610,9290,9290,9290,9290,16
|
|
20241112,105000,47353970,9290,9290,9290,9290,0
|
|
20241112,104900,47353970,9290,9290,9290,9290,0
|
|
20241112,104800,47353970,9290,9290,9290,9290,39
|
|
20241112,104700,46991660,9300,9300,9300,9300,0
|
|
20241112,104600,46991660,9300,9300,9300,9300,0
|
|
20241112,104500,46991660,9300,9300,9300,9300,0
|
|
20241112,104400,46991660,9300,9300,9300,9300,0
|
|
20241112,104300,46991660,9300,9300,9300,9300,0
|
|
20241112,104200,46991660,9300,9300,9300,9300,1
|
|
20241112,104100,46982360,9320,9320,9320,9320,0
|
|
20241112,104000,46982360,9320,9320,9320,9320,0
|
|
20241112,103900,46982360,9320,9320,9320,9290,201
|
|
20241112,103800,45114970,9300,9290,9300,9290,789
|
|
20241112,103700,37781500,9290,9290,9290,9290,10
|
|
20241112,103600,37688600,9280,9280,9280,9280,0
|
|
20241112,103500,37688600,9280,9280,9280,9280,50
|
|
20241112,103400,37224600,9290,9290,9290,9290,0
|
|
20241112,103300,37224600,9290,9280,9290,9270,36
|
|
20241112,103200,36890530,9290,9290,9290,9290,1
|
|
20241112,103100,36881240,9290,9290,9290,9290,0
|
|
20241112,103000,36881240,9290,9290,9290,9290,0
|
|
20241112,102900,36881240,9290,9290,9290,9290,0
|
|
20241112,102800,36881240,9290,9290,9290,9290,0
|
|
20241112,102700,36881240,9290,9290,9290,9290,19
|
|
20241112,102600,36704730,9280,9290,9290,9280,17
|
|
20241112,102500,36546860,9300,9300,9300,9300,0
|
|
20241112,102400,36546860,9300,9300,9300,9300,0
|
|
20241112,102300,36546860,9300,9300,9300,9300,0
|
|
20241112,102200,36546860,9300,9300,9300,9300,0
|
|
20241112,102100,36546860,9300,9300,9300,9300,0
|
|
20241112,102000,36546860,9300,9300,9300,9300,0
|
|
20241112,101900,36546860,9300,9300,9300,9300,0
|
|
20241112,101800,36546860,9300,9300,9300,9300,4
|
|
20241112,101700,36509660,9310,9310,9310,9310,1
|
|
20241112,101600,36500350,9290,9310,9310,9290,389
|
|
20241112,101500,32886290,9310,9310,9310,9310,0
|
|
20241112,101400,32886290,9310,9310,9310,9310,0
|
|
20241112,101300,32886290,9310,9310,9310,9310,0
|
|
20241112,101200,32886290,9310,9310,9310,9310,0
|
|
20241112,101100,32886290,9310,9310,9310,9310,0
|
|
20241112,101000,32886290,9310,9310,9310,9310,1
|
|
20241112,100900,32876980,9300,9320,9320,9300,578
|
|
20241112,100800,27500960,9320,9320,9320,9320,16
|
|
20241112,100700,27351840,9300,9300,9300,9300,0
|
|
20241112,100600,27351840,9300,9300,9300,9300,0
|
|
20241112,100500,27351840,9300,9290,9300,9290,183
|
|
20241112,100400,25649990,9300,9300,9300,9300,0
|
|
20241112,100300,25649990,9300,9300,9300,9300,0
|
|
20241112,100200,25649990,9300,9290,9300,9290,4
|
|
20241112,100100,25612810,9290,9290,9290,9290,0
|
|
20241112,100000,25612810,9290,9290,9290,9290,0
|
|
20241112,095900,25612810,9290,9280,9300,9280,6
|
|
20241112,095800,25557080,9300,9300,9300,9300,0
|
|
20241112,095700,25557080,9300,9300,9300,9300,0
|
|
20241112,095600,25557080,9300,9300,9300,9300,0
|
|
20241112,095500,25557080,9300,9280,9300,9280,4
|
|
20241112,095400,25519910,9290,9270,9290,9270,2
|
|
20241112,095300,25501350,9260,9260,9260,9260,71
|
|
20241112,095200,24843890,9250,9250,9250,9250,0
|
|
20241112,095100,24843890,9250,9250,9250,9250,0
|
|
20241112,095000,24843890,9250,9250,9250,9250,1
|
|
20241112,094900,24834640,9250,9250,9250,9250,0
|
|
20241112,094800,24834640,9250,9250,9250,9250,6
|
|
20241112,094700,24779140,9260,9260,9260,9260,1
|
|
20241112,094600,24769880,9260,9260,9260,9260,0
|
|
20241112,094500,24769880,9260,9260,9260,9260,0
|
|
20241112,094400,24769880,9260,9250,9260,9250,15
|
|
20241112,094300,24631030,9260,9260,9260,9260,6
|
|
20241112,094200,24575470,9260,9260,9260,9260,0
|
|
20241112,094100,24575470,9260,9260,9260,9260,0
|
|
20241112,094000,24575470,9260,9260,9260,9260,0
|
|
20241112,093900,24575470,9260,9260,9260,9260,0
|
|
20241112,093800,24575470,9260,9260,9260,9260,0
|
|
20241112,093700,24575470,9260,9260,9260,9260,0
|
|
20241112,093600,24575470,9260,9260,9300,9260,431
|
|
20241112,093500,20582940,9270,9270,9280,9270,7
|
|
20241112,093400,20518040,9270,9280,9300,9270,4
|
|
20241112,093300,20480920,9290,9290,9290,9290,0
|
|
20241112,093200,20480920,9290,9250,9300,9250,27
|
|
20241112,093100,20231010,9260,9260,9260,9260,24
|
|
20241112,093000,20008770,9280,9280,9280,9280,6
|
|
20241112,092900,19953090,9280,9280,9280,9280,0
|
|
20241112,092800,19953090,9280,9270,9280,9270,142
|
|
20241112,092700,18636040,9270,9270,9270,9270,0
|
|
20241112,092600,18636040,9270,9270,9270,9270,12
|
|
20241112,092500,18524800,9280,9280,9280,9280,1
|
|
20241112,092400,18515520,9300,9300,9300,9290,3
|
|
20241112,092300,18487630,9300,9280,9330,9270,26
|
|
20241112,092200,18246340,9290,9290,9290,9290,3
|
|
20241112,092100,18218470,9280,9270,9280,9260,302
|
|
20241112,092000,15419560,9280,9270,9280,9270,41
|
|
20241112,091900,15039140,9270,9270,9270,9270,0
|
|
20241112,091800,15039140,9270,9270,9270,9260,339
|
|
20241112,091700,11896670,9290,9280,9290,9280,2
|
|
20241112,091600,11878100,9270,9270,9270,9270,0
|
|
20241112,091500,11878100,9270,9280,9280,9270,16
|
|
20241112,091400,11729770,9290,9290,9290,9290,0
|
|
20241112,091300,11729770,9290,9280,9290,9280,341
|
|
20241112,091200,8563580,9280,9280,9280,9280,0
|
|
20241112,091100,8563580,9280,9300,9300,9280,173
|
|
20241112,091000,6955740,9360,9360,9360,9360,2
|
|
20241112,090900,6937020,9310,9320,9320,9310,100
|
|
20241112,090800,6005880,9320,9390,9390,9320,50
|
|
20241112,090700,5539530,9390,9390,9390,9390,0
|
|
20241112,090600,5539530,9390,9390,9390,9390,0
|
|
20241112,090500,5539530,9390,9390,9390,9390,0
|
|
20241112,090400,5539530,9390,9390,9390,9390,0
|
|
20241112,090300,5539530,9390,9390,9390,9390,1
|
|
20241112,090200,5530140,9310,9310,9310,9310,0
|
|
20241112,090100,5530140,9310,9310,9310,9310,380
|
|
20241112,090000,1992340,9310,9310,9310,9310,214
|