671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,200700,1529183020,13800,13800,13800,13800,0
|
|
20241112,200600,1529183020,13800,13800,13800,13800,0
|
|
20241112,200500,1529183020,13800,13800,13800,13800,0
|
|
20241112,200400,1529183020,13800,13800,13800,13800,0
|
|
20241112,200300,1529183020,13800,13800,13800,13800,0
|
|
20241112,200200,1529183020,13800,13800,13800,13800,0
|
|
20241112,200100,1529183020,13800,13800,13800,13800,0
|
|
20241112,200000,1529183020,13800,13800,13800,13800,0
|
|
20241112,195900,1529183020,13800,13800,13800,13800,0
|
|
20241112,195800,1529183020,13800,13800,13800,13800,0
|
|
20241112,195700,1529183020,13800,13800,13800,13800,0
|
|
20241112,195600,1529183020,13800,13800,13800,13800,0
|
|
20241112,195500,1529183020,13800,13800,13800,13800,0
|
|
20241112,195400,1529183020,13800,13800,13800,13800,0
|
|
20241112,195300,1529183020,13800,13800,13800,13800,0
|
|
20241112,195200,1529183020,13800,13800,13800,13800,0
|
|
20241112,195100,1529183020,13800,13800,13800,13800,0
|
|
20241112,195000,1529183020,13800,13800,13800,13800,0
|
|
20241112,194900,1529183020,13800,13800,13800,13800,0
|
|
20241112,194800,1529183020,13800,13800,13800,13800,0
|
|
20241112,194700,1529183020,13800,13800,13800,13800,0
|
|
20241112,194600,1529183020,13800,13800,13800,13800,0
|
|
20241112,194500,1529183020,13800,13800,13800,13800,0
|
|
20241112,194400,1529183020,13800,13800,13800,13800,0
|
|
20241112,194300,1529183020,13800,13800,13800,13800,0
|
|
20241112,194200,1529183020,13800,13800,13800,13800,0
|
|
20241112,194100,1529183020,13800,13800,13800,13800,0
|
|
20241112,194000,1529183020,13800,13800,13800,13800,0
|
|
20241112,193900,1529183020,13800,13800,13800,13800,0
|
|
20241112,193800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,193700,1529183020,13800,13800,13800,13800,0
|
|
20241112,193600,1529183020,13800,13800,13800,13800,0
|
|
20241112,193500,1529183020,13800,13800,13800,13800,0
|
|
20241112,193400,1529183020,13800,13800,13800,13800,0
|
|
20241112,193300,1529183020,13800,13800,13800,13800,0
|
|
20241112,193200,1529183020,13800,13800,13800,13800,0
|
|
20241112,193100,1529183020,13800,13800,13800,13800,0
|
|
20241112,193000,1529183020,13800,13800,13800,13800,0
|
|
20241112,192900,1529183020,13800,13800,13800,13800,0
|
|
20241112,192800,1529183020,13800,13800,13800,13800,0
|
|
20241112,192700,1529183020,13800,13800,13800,13800,0
|
|
20241112,192600,1529183020,13800,13800,13800,13800,0
|
|
20241112,192500,1529183020,13800,13800,13800,13800,0
|
|
20241112,192400,1529183020,13800,13800,13800,13800,0
|
|
20241112,192300,1529183020,13800,13800,13800,13800,0
|
|
20241112,192200,1529183020,13800,13800,13800,13800,0
|
|
20241112,192100,1529183020,13800,13800,13800,13800,0
|
|
20241112,192000,1529183020,13800,13800,13800,13800,0
|
|
20241112,191900,1529183020,13800,13800,13800,13800,0
|
|
20241112,191800,1529183020,13800,13800,13800,13800,0
|
|
20241112,191700,1529183020,13800,13800,13800,13800,0
|
|
20241112,191600,1529183020,13800,13800,13800,13800,0
|
|
20241112,191500,1529183020,13800,13800,13800,13800,0
|
|
20241112,191400,1529183020,13800,13800,13800,13800,0
|
|
20241112,191300,1529183020,13800,13800,13800,13800,0
|
|
20241112,191200,1529183020,13800,13800,13800,13800,0
|
|
20241112,191100,1529183020,13800,13800,13800,13800,0
|
|
20241112,191000,1529183020,13800,13800,13800,13800,0
|
|
20241112,190900,1529183020,13800,13800,13800,13800,0
|
|
20241112,190800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,190700,1529183020,13800,13800,13800,13800,0
|
|
20241112,190600,1529183020,13800,13800,13800,13800,0
|
|
20241112,190500,1529183020,13800,13800,13800,13800,0
|
|
20241112,190400,1529183020,13800,13800,13800,13800,0
|
|
20241112,190300,1529183020,13800,13800,13800,13800,0
|
|
20241112,190200,1529183020,13800,13800,13800,13800,0
|
|
20241112,190100,1529183020,13800,13800,13800,13800,0
|
|
20241112,190000,1529183020,13800,13800,13800,13800,0
|
|
20241112,185900,1529183020,13800,13800,13800,13800,0
|
|
20241112,185800,1529183020,13800,13800,13800,13800,0
|
|
20241112,185700,1529183020,13800,13800,13800,13800,0
|
|
20241112,185600,1529183020,13800,13800,13800,13800,0
|
|
20241112,185500,1529183020,13800,13800,13800,13800,0
|
|
20241112,185400,1529183020,13800,13800,13800,13800,0
|
|
20241112,185300,1529183020,13800,13800,13800,13800,0
|
|
20241112,185200,1529183020,13800,13800,13800,13800,0
|
|
20241112,185100,1529183020,13800,13800,13800,13800,0
|
|
20241112,185000,1529183020,13800,13800,13800,13800,0
|
|
20241112,184900,1529183020,13800,13800,13800,13800,0
|
|
20241112,184800,1529183020,13800,13800,13800,13800,0
|
|
20241112,184700,1529183020,13800,13800,13800,13800,0
|
|
20241112,184600,1529183020,13800,13800,13800,13800,0
|
|
20241112,184500,1529183020,13800,13800,13800,13800,0
|
|
20241112,184400,1529183020,13800,13800,13800,13800,0
|
|
20241112,184300,1529183020,13800,13800,13800,13800,0
|
|
20241112,184200,1529183020,13800,13800,13800,13800,0
|
|
20241112,184100,1529183020,13800,13800,13800,13800,0
|
|
20241112,184000,1529183020,13800,13800,13800,13800,0
|
|
20241112,183900,1529183020,13800,13800,13800,13800,0
|
|
20241112,183800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,183700,1529183020,13800,13800,13800,13800,0
|
|
20241112,183600,1529183020,13800,13800,13800,13800,0
|
|
20241112,183500,1529183020,13800,13800,13800,13800,0
|
|
20241112,183400,1529183020,13800,13800,13800,13800,0
|
|
20241112,183300,1529183020,13800,13800,13800,13800,0
|
|
20241112,183200,1529183020,13800,13800,13800,13800,0
|
|
20241112,183100,1529183020,13800,13800,13800,13800,0
|
|
20241112,183000,1529183020,13800,13800,13800,13800,0
|
|
20241112,182900,1529183020,13800,13800,13800,13800,0
|
|
20241112,182800,1529183020,13800,13800,13800,13800,0
|
|
20241112,182700,1529183020,13800,13800,13800,13800,0
|
|
20241112,182600,1529183020,13800,13800,13800,13800,0
|
|
20241112,182500,1529183020,13800,13800,13800,13800,0
|
|
20241112,182400,1529183020,13800,13800,13800,13800,0
|
|
20241112,182300,1529183020,13800,13800,13800,13800,0
|
|
20241112,182200,1529183020,13800,13800,13800,13800,0
|
|
20241112,182100,1529183020,13800,13800,13800,13800,0
|
|
20241112,182000,1529183020,13800,13800,13800,13800,0
|
|
20241112,181900,1529183020,13800,13800,13800,13800,0
|
|
20241112,181800,1529183020,13800,13800,13800,13800,0
|
|
20241112,181700,1529183020,13800,13800,13800,13800,0
|
|
20241112,181600,1529183020,13800,13800,13800,13800,0
|
|
20241112,181500,1529183020,13800,13800,13800,13800,0
|
|
20241112,181400,1529183020,13800,13800,13800,13800,0
|
|
20241112,181300,1529183020,13800,13800,13800,13800,0
|
|
20241112,181200,1529183020,13800,13800,13800,13800,0
|
|
20241112,181100,1529183020,13800,13800,13800,13800,0
|
|
20241112,181000,1529183020,13800,13800,13800,13800,0
|
|
20241112,180900,1529183020,13800,13800,13800,13800,0
|
|
20241112,180800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,180700,1529183020,13800,13800,13800,13800,0
|
|
20241112,180600,1529183020,13800,13800,13800,13800,0
|
|
20241112,180500,1529183020,13800,13800,13800,13800,0
|
|
20241112,180400,1529183020,13800,13800,13800,13800,0
|
|
20241112,180300,1529183020,13800,13800,13800,13800,0
|
|
20241112,180200,1529183020,13800,13800,13800,13800,0
|
|
20241112,180100,1529183020,13800,13800,13800,13800,0
|
|
20241112,180000,1529183020,13800,13800,13800,13800,0
|
|
20241112,175900,1529183020,13800,13800,13800,13800,0
|
|
20241112,175800,1529183020,13800,13800,13800,13800,0
|
|
20241112,175700,1529183020,13800,13800,13800,13800,0
|
|
20241112,175600,1529183020,13800,13800,13800,13800,0
|
|
20241112,175500,1529183020,13800,13800,13800,13800,0
|
|
20241112,175400,1529183020,13800,13800,13800,13800,0
|
|
20241112,175300,1529183020,13800,13800,13800,13800,0
|
|
20241112,175200,1529183020,13800,13800,13800,13800,0
|
|
20241112,175100,1529183020,13800,13800,13800,13800,0
|
|
20241112,175000,1529183020,13800,13800,13800,13800,0
|
|
20241112,174900,1529183020,13800,13800,13800,13800,0
|
|
20241112,174800,1529183020,13800,13800,13800,13800,0
|
|
20241112,174700,1529183020,13800,13800,13800,13800,0
|
|
20241112,174600,1529183020,13800,13800,13800,13800,0
|
|
20241112,174500,1529183020,13800,13800,13800,13800,0
|
|
20241112,174400,1529183020,13800,13800,13800,13800,0
|
|
20241112,174300,1529183020,13800,13800,13800,13800,0
|
|
20241112,174200,1529183020,13800,13800,13800,13800,0
|
|
20241112,174100,1529183020,13800,13800,13800,13800,0
|
|
20241112,174000,1529183020,13800,13800,13800,13800,0
|
|
20241112,173900,1529183020,13800,13800,13800,13800,0
|
|
20241112,173800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,173700,1529183020,13800,13800,13800,13800,0
|
|
20241112,173600,1529183020,13800,13800,13800,13800,0
|
|
20241112,173500,1529183020,13800,13800,13800,13800,0
|
|
20241112,173400,1529183020,13800,13800,13800,13800,0
|
|
20241112,173300,1529183020,13800,13800,13800,13800,0
|
|
20241112,173200,1529183020,13800,13800,13800,13800,0
|
|
20241112,173100,1529183020,13800,13800,13800,13800,0
|
|
20241112,173000,1529183020,13800,13800,13800,13800,0
|
|
20241112,172900,1529183020,13800,13800,13800,13800,0
|
|
20241112,172800,1529183020,13800,13800,13800,13800,0
|
|
20241112,172700,1529183020,13800,13800,13800,13800,0
|
|
20241112,172600,1529183020,13800,13800,13800,13800,0
|
|
20241112,172500,1529183020,13800,13800,13800,13800,0
|
|
20241112,172400,1529183020,13800,13800,13800,13800,0
|
|
20241112,172300,1529183020,13800,13800,13800,13800,0
|
|
20241112,172200,1529183020,13800,13800,13800,13800,0
|
|
20241112,172100,1529183020,13800,13800,13800,13800,0
|
|
20241112,172000,1529183020,13800,13800,13800,13800,0
|
|
20241112,171900,1529183020,13800,13800,13800,13800,0
|
|
20241112,171800,1529183020,13800,13800,13800,13800,0
|
|
20241112,171700,1529183020,13800,13800,13800,13800,0
|
|
20241112,171600,1529183020,13800,13800,13800,13800,0
|
|
20241112,171500,1529183020,13800,13800,13800,13800,0
|
|
20241112,171400,1529183020,13800,13800,13800,13800,0
|
|
20241112,171300,1529183020,13800,13800,13800,13800,0
|
|
20241112,171200,1529183020,13800,13800,13800,13800,0
|
|
20241112,171100,1529183020,13800,13800,13800,13800,0
|
|
20241112,171000,1529183020,13800,13800,13800,13800,0
|
|
20241112,170900,1529183020,13800,13800,13800,13800,0
|
|
20241112,170800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,170700,1529183020,13800,13800,13800,13800,0
|
|
20241112,170600,1529183020,13800,13800,13800,13800,0
|
|
20241112,170500,1529183020,13800,13800,13800,13800,0
|
|
20241112,170400,1529183020,13800,13800,13800,13800,0
|
|
20241112,170300,1529183020,13800,13800,13800,13800,0
|
|
20241112,170200,1529183020,13800,13800,13800,13800,0
|
|
20241112,170100,1529183020,13800,13800,13800,13800,0
|
|
20241112,170000,1529183020,13800,13800,13800,13800,0
|
|
20241112,165900,1529183020,13800,13800,13800,13800,0
|
|
20241112,165800,1529183020,13800,13800,13800,13800,0
|
|
20241112,165700,1529183020,13800,13800,13800,13800,0
|
|
20241112,165600,1529183020,13800,13800,13800,13800,0
|
|
20241112,165500,1529183020,13800,13800,13800,13800,0
|
|
20241112,165400,1529183020,13800,13800,13800,13800,0
|
|
20241112,165300,1529183020,13800,13800,13800,13800,0
|
|
20241112,165200,1529183020,13800,13800,13800,13800,0
|
|
20241112,165100,1529183020,13800,13800,13800,13800,0
|
|
20241112,165000,1529183020,13800,13800,13800,13800,0
|
|
20241112,164900,1529183020,13800,13800,13800,13800,0
|
|
20241112,164800,1529183020,13800,13800,13800,13800,0
|
|
20241112,164700,1529183020,13800,13800,13800,13800,0
|
|
20241112,164600,1529183020,13800,13800,13800,13800,0
|
|
20241112,164500,1529183020,13800,13800,13800,13800,0
|
|
20241112,164400,1529183020,13800,13800,13800,13800,0
|
|
20241112,164300,1529183020,13800,13800,13800,13800,0
|
|
20241112,164200,1529183020,13800,13800,13800,13800,0
|
|
20241112,164100,1529183020,13800,13800,13800,13800,0
|
|
20241112,164000,1529183020,13800,13800,13800,13800,0
|
|
20241112,163900,1529183020,13800,13800,13800,13800,0
|
|
20241112,163800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,163700,1529183020,13800,13800,13800,13800,0
|
|
20241112,163600,1529183020,13800,13800,13800,13800,0
|
|
20241112,163500,1529183020,13800,13800,13800,13800,0
|
|
20241112,163400,1529183020,13800,13800,13800,13800,0
|
|
20241112,163300,1529183020,13800,13800,13800,13800,0
|
|
20241112,163200,1529183020,13800,13800,13800,13800,0
|
|
20241112,163100,1529183020,13800,13800,13800,13800,0
|
|
20241112,163000,1529183020,13800,13800,13800,13800,0
|
|
20241112,162900,1529183020,13800,13800,13800,13800,0
|
|
20241112,162800,1529183020,13800,13800,13800,13800,0
|
|
20241112,162700,1529183020,13800,13800,13800,13800,0
|
|
20241112,162600,1529183020,13800,13800,13800,13800,0
|
|
20241112,162500,1529183020,13800,13800,13800,13800,0
|
|
20241112,162400,1529183020,13800,13800,13800,13800,0
|
|
20241112,162300,1529183020,13800,13800,13800,13800,0
|
|
20241112,162200,1529183020,13800,13800,13800,13800,0
|
|
20241112,162100,1529183020,13800,13800,13800,13800,0
|
|
20241112,162000,1529183020,13800,13800,13800,13800,0
|
|
20241112,161900,1529183020,13800,13800,13800,13800,0
|
|
20241112,161800,1529183020,13800,13800,13800,13800,0
|
|
20241112,161700,1529183020,13800,13800,13800,13800,0
|
|
20241112,161600,1529183020,13800,13800,13800,13800,0
|
|
20241112,161500,1529183020,13800,13800,13800,13800,0
|
|
20241112,161400,1529183020,13800,13800,13800,13800,0
|
|
20241112,161300,1529183020,13800,13800,13800,13800,0
|
|
20241112,161200,1529183020,13800,13800,13800,13800,0
|
|
20241112,161100,1529183020,13800,13800,13800,13800,0
|
|
20241112,161000,1529183020,13800,13800,13800,13800,0
|
|
20241112,160900,1529183020,13800,13800,13800,13800,0
|
|
20241112,160800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,160700,1529183020,13800,13800,13800,13800,0
|
|
20241112,160600,1529183020,13800,13800,13800,13800,0
|
|
20241112,160500,1529183020,13800,13800,13800,13800,0
|
|
20241112,160400,1529183020,13800,13800,13800,13800,0
|
|
20241112,160300,1529183020,13800,13800,13800,13800,0
|
|
20241112,160200,1529183020,13800,13800,13800,13800,0
|
|
20241112,160100,1529183020,13800,13800,13800,13800,0
|
|
20241112,160000,1529183020,13800,13800,13800,13800,0
|
|
20241112,155900,1529183020,13800,13800,13800,13800,0
|
|
20241112,155800,1529183020,13800,13800,13800,13800,0
|
|
20241112,155700,1529183020,13800,13800,13800,13800,0
|
|
20241112,155600,1529183020,13800,13800,13800,13800,0
|
|
20241112,155500,1529183020,13800,13800,13800,13800,0
|
|
20241112,155400,1529183020,13800,13800,13800,13800,0
|
|
20241112,155300,1529183020,13800,13800,13800,13800,0
|
|
20241112,155200,1529183020,13800,13800,13800,13800,0
|
|
20241112,155100,1529183020,13800,13800,13800,13800,0
|
|
20241112,155000,1529183020,13800,13800,13800,13800,0
|
|
20241112,154900,1529183020,13800,13800,13800,13800,0
|
|
20241112,154800,1529183020,13800,13800,13800,13800,0
|
|
20241112,154700,1529183020,13800,13800,13800,13800,0
|
|
20241112,154600,1529183020,13800,13800,13800,13800,0
|
|
20241112,154500,1529183020,13800,13800,13800,13800,0
|
|
20241112,154400,1529183020,13800,13800,13800,13800,0
|
|
20241112,154300,1529183020,13800,13800,13800,13800,0
|
|
20241112,154200,1529183020,13800,13800,13800,13800,0
|
|
20241112,154100,1529183020,13800,13800,13800,13800,0
|
|
20241112,154000,1529183020,13800,13800,13800,13800,0
|
|
20241112,153900,1529183020,13800,13800,13800,13800,0
|
|
20241112,153800,1529183020,13800,13800,13800,13800,2098
|
|
20241112,153700,1529183020,13800,13800,13800,13800,0
|
|
20241112,153600,1529183020,13800,13800,13800,13800,0
|
|
20241112,153500,1529183020,13800,13800,13800,13800,0
|
|
20241112,153400,1529183020,13800,13800,13800,13800,0
|
|
20241112,153300,1529183020,13800,13800,13800,13800,0
|
|
20241112,153200,1529183020,13800,13800,13800,13800,0
|
|
20241112,153100,1529183020,13800,13800,13800,13800,0
|
|
20241112,153000,1529183020,13800,13800,13800,13800,2098
|
|
20241112,152900,1500230620,13800,13800,13800,13800,0
|
|
20241112,152800,1500230620,13800,13800,13800,13800,0
|
|
20241112,152700,1500230620,13800,13800,13800,13800,0
|
|
20241112,152600,1500230620,13800,13800,13800,13800,0
|
|
20241112,152500,1500230620,13800,13800,13800,13800,0
|
|
20241112,152400,1500230620,13800,13800,13800,13800,0
|
|
20241112,152300,1500230620,13800,13800,13800,13800,0
|
|
20241112,152200,1500230620,13800,13800,13800,13800,0
|
|
20241112,152100,1500230620,13800,13800,13800,13800,0
|
|
20241112,152000,1500230620,13800,13800,13800,13800,0
|
|
20241112,151900,1500230620,13800,13820,13820,13800,79
|
|
20241112,151800,1499140140,13780,13790,13810,13780,1145
|
|
20241112,151700,1483358100,13800,13800,13800,13790,208
|
|
20241112,151600,1480488960,13800,13800,13810,13800,66
|
|
20241112,151500,1479578030,13820,13800,13820,13800,166
|
|
20241112,151400,1477286780,13800,13820,13820,13800,90
|
|
20241112,151300,1476044570,13820,13800,13820,13800,289
|
|
20241112,151200,1472054850,13800,13800,13820,13790,266
|
|
20241112,151100,1468383400,13810,13790,13810,13790,89
|
|
20241112,151000,1467155840,13790,13800,13800,13790,240
|
|
20241112,150900,1463845500,13800,13790,13800,13790,98
|
|
20241112,150800,1462494070,13790,13800,13800,13790,279
|
|
20241112,150700,1458644210,13820,13800,13820,13800,48
|
|
20241112,150600,1457981770,13800,13800,13810,13800,188
|
|
20241112,150500,1455387030,13800,13820,13820,13800,295
|
|
20241112,150400,1451314080,13820,13790,13820,13780,224
|
|
20241112,150300,1448223700,13780,13790,13800,13780,190
|
|
20241112,150200,1445603220,13790,13820,13820,13790,810
|
|
20241112,150100,1434432550,13810,13800,13810,13790,266
|
|
20241112,150000,1430763230,13810,13800,13810,13800,327
|
|
20241112,145900,1426250240,13800,13800,13810,13790,166
|
|
20241112,145800,1423959840,13800,13820,13820,13790,310
|
|
20241112,145700,1419679590,13820,13800,13820,13790,305
|
|
20241112,145600,1415469280,13800,13800,13810,13800,277
|
|
20241112,145500,1411646460,13800,13810,13840,13800,220
|
|
20241112,145400,1408605140,13800,13790,13800,13790,213
|
|
20241112,145300,1405666940,13790,13850,13850,13790,2216
|
|
20241112,145200,1375079220,13840,13830,13840,13820,445
|
|
20241112,145100,1368928220,13830,13820,13840,13820,125
|
|
20241112,145000,1367199930,13820,13820,13850,13820,149
|
|
20241112,144900,1365139110,13820,13850,13850,13820,164
|
|
20241112,144800,1362871770,13850,13820,13850,13820,105
|
|
20241112,144700,1361419820,13820,13850,13850,13820,364
|
|
20241112,144600,1356386070,13850,13840,13850,13830,106
|
|
20241112,144500,1354919430,13840,13850,13850,13820,169
|
|
20241112,144400,1352582330,13830,13820,13830,13820,170
|
|
20241112,144300,1350232340,13820,13820,13850,13820,705
|
|
20241112,144200,1340475200,13850,13830,13850,13830,426
|
|
20241112,144100,1334582980,13830,13830,13840,13830,202
|
|
20241112,144000,1331788760,13840,13830,13850,13830,177
|
|
20241112,143900,1329340720,13830,13820,13830,13820,311
|
|
20241112,143800,1325041420,13810,13820,13820,13810,73
|
|
20241112,143700,1324032660,13820,13820,13830,13810,298
|
|
20241112,143600,1319914380,13830,13830,13830,13820,225
|
|
20241112,143500,1316804600,13820,13830,13830,13820,218
|
|
20241112,143400,1313791750,13820,13820,13840,13820,148
|
|
20241112,143300,1311745200,13820,13830,13830,13820,125
|
|
20241112,143200,1310017000,13830,13830,13850,13830,368
|
|
20241112,143100,1304927100,13830,13830,13840,13830,136
|
|
20241112,143000,1303045990,13830,13830,13840,13830,182
|
|
20241112,142900,1300528560,13830,13830,13850,13830,133
|
|
20241112,142800,1298688320,13830,13840,13860,13830,266
|
|
20241112,142700,1295006750,13840,13840,13850,13840,159
|
|
20241112,142600,1292805410,13840,13840,13850,13840,128
|
|
20241112,142500,1291033880,13850,13850,13850,13840,309
|
|
20241112,142400,1286755920,13850,13860,13860,13840,167
|
|
20241112,142300,1284443920,13860,13830,13860,13830,166
|
|
20241112,142200,1282147820,13830,13840,13850,13830,103
|
|
20241112,142100,1280722650,13830,13840,13840,13820,1107
|
|
20241112,142000,1265420090,13830,13830,13850,13830,130
|
|
20241112,141900,1263621740,13830,13830,13830,13830,78
|
|
20241112,141800,1262543000,13830,13830,13860,13830,552
|
|
20241112,141700,1254904440,13830,13860,13860,13830,138
|
|
20241112,141600,1252994360,13850,13840,13850,13840,195
|
|
20241112,141500,1250295090,13840,13840,13850,13830,226
|
|
20241112,141400,1247168870,13840,13830,13850,13830,190
|
|
20241112,141300,1244540970,13850,13840,13850,13830,162
|
|
20241112,141200,1242298390,13820,13860,13860,13820,83
|
|
20241112,141100,1241151020,13820,13820,13870,13820,211
|
|
20241112,141000,1238232720,13820,13820,13850,13820,114
|
|
20241112,140900,1236656470,13860,13830,13860,13820,351
|
|
20241112,140800,1231800650,13820,13850,13850,13820,70
|
|
20241112,140700,1230832220,13850,13850,13850,13820,618
|
|
20241112,140600,1222290510,13850,13820,13850,13820,84
|
|
20241112,140500,1221128230,13820,13810,13840,13810,95
|
|
20241112,140400,1219815590,13830,13830,13840,13830,319
|
|
20241112,140300,1215403720,13830,13820,13830,13810,75
|
|
20241112,140200,1214367320,13820,13830,13830,13800,320
|
|
20241112,140100,1209949970,13810,13800,13860,13800,98
|
|
20241112,140000,1208596000,13820,13810,13820,13800,128
|
|
20241112,135900,1206829040,13820,13810,13820,13810,123
|
|
20241112,135800,1205130110,13810,13820,13820,13810,90
|
|
20241112,135700,1203887010,13830,13800,13830,13800,81
|
|
20241112,135600,1202768030,13800,13820,13820,13800,101
|
|
20241112,135500,1201373930,13810,13800,13810,13800,121
|
|
20241112,135400,1199703910,13800,13800,13800,13790,99
|
|
20241112,135300,1198338080,13810,13810,13820,13800,646
|
|
20241112,135200,1189421090,13820,13860,13860,13810,49
|
|
20241112,135100,1188743050,13830,13810,13830,13810,107
|
|
20241112,135000,1187264700,13820,13830,13830,13810,154
|
|
20241112,134900,1185137240,13820,13830,13830,13820,19
|
|
20241112,134800,1184874490,13820,13830,13890,13820,80
|
|
20241112,134700,1183767360,13810,13800,13910,13800,656
|
|
20241112,134600,1174686580,13810,13800,13820,13770,391
|
|
20241112,134500,1169285130,13790,13800,13810,13780,67
|
|
20241112,134400,1168360270,13760,13800,13810,13760,68
|
|
20241112,134300,1167423840,13750,13840,13840,13730,767
|
|
20241112,134200,1156861620,13840,13880,13880,13810,2377
|
|
20241112,134100,1123943770,13880,13880,13890,13880,453
|
|
20241112,134000,1117655890,13890,13890,13900,13890,167
|
|
20241112,133900,1115336210,13890,13890,13900,13890,95
|
|
20241112,133800,1114016430,13900,13890,13900,13880,128
|
|
20241112,133700,1112239200,13880,13880,13890,13880,98
|
|
20241112,133600,1110878940,13890,13880,13890,13880,167
|
|
20241112,133500,1108559710,13880,13900,13910,13880,989
|
|
20241112,133400,1094817320,13910,13900,13910,13900,78
|
|
20241112,133300,1093732820,13900,13920,13920,13900,130
|
|
20241112,133200,1091924460,13920,13920,13920,13910,286
|
|
20241112,133100,1087945460,13910,13920,13930,13900,72
|
|
20241112,133000,1086943820,13900,13910,13910,13900,117
|
|
20241112,132900,1085317190,13910,13900,13910,13900,148
|
|
20241112,132800,1083259600,13900,13900,13910,13900,101
|
|
20241112,132700,1081855670,13900,13910,13910,13900,202
|
|
20241112,132600,1079046640,13900,13910,13920,13900,261
|
|
20241112,132500,1075416290,13910,13910,13930,13910,76
|
|
20241112,132400,1074358630,13910,13930,13930,13910,204
|
|
20241112,132300,1071519130,13940,13920,13940,13920,122
|
|
20241112,132200,1069820100,13920,13930,13940,13920,110
|
|
20241112,132100,1068288610,13920,13920,13930,13920,136
|
|
20241112,132000,1066395430,13920,13930,13940,13920,130
|
|
20241112,131900,1064585520,13920,13930,13930,13920,54
|
|
20241112,131800,1063833380,13940,13940,13950,13930,195
|
|
20241112,131700,1061115420,13940,13940,13940,13940,137
|
|
20241112,131600,1059205640,13940,13950,13950,13940,812
|
|
20241112,131500,1047886120,13950,13960,13960,13940,511
|
|
20241112,131400,1040760250,13950,13950,13960,13950,184
|
|
20241112,131300,1038193270,13960,13940,13960,13940,197
|
|
20241112,131200,1035444860,13950,13940,13950,13940,257
|
|
20241112,131100,1031859900,13940,13940,13950,13940,81
|
|
20241112,131000,1030730570,13950,13940,13960,13940,684
|
|
20241112,130900,1021188730,13940,13940,13950,13940,174
|
|
20241112,130800,1018762960,13940,13950,13960,13940,33
|
|
20241112,130700,1018302420,13950,13950,13960,13950,110
|
|
20241112,130600,1016767910,13950,13950,13960,13950,104
|
|
20241112,130500,1015316910,13950,13950,13950,13950,67
|
|
20241112,130400,1014382260,13950,13960,13960,13950,74
|
|
20241112,130300,1013349750,13950,13950,13950,13950,45
|
|
20241112,130200,1012722000,13950,13950,13960,13940,206
|
|
20241112,130100,1009848440,13950,13950,13960,13950,147
|
|
20241112,130000,1007797770,13940,13940,13950,13940,104
|
|
20241112,125900,1006347210,13940,13960,13970,13940,493
|
|
20241112,125800,999467000,13960,13970,13970,13960,124
|
|
20241112,125700,997735330,13970,13960,13980,13960,31
|
|
20241112,125600,997302410,13960,13950,13960,13950,140
|
|
20241112,125500,995349050,13960,13940,13960,13940,105
|
|
20241112,125400,993884330,13950,13950,13950,13940,126
|
|
20241112,125300,992127480,13940,13940,13950,13940,180
|
|
20241112,125200,989617310,13950,13950,13950,13940,63
|
|
20241112,125100,988738580,13950,13940,13950,13940,123
|
|
20241112,125000,987023110,13950,13980,13990,13940,836
|
|
20241112,124900,975349500,13990,13980,13990,13980,85
|
|
20241112,124800,974161080,13980,14000,14010,13980,3890
|
|
20241112,124700,919708340,14000,14010,14020,14000,2278
|
|
20241112,124600,887795010,14020,14020,14030,14010,140
|
|
20241112,124500,885832740,14020,14020,14030,14010,184
|
|
20241112,124400,883253230,14020,14010,14030,14010,111
|
|
20241112,124300,881697130,14010,14020,14030,14010,125
|
|
20241112,124200,879944600,14020,14020,14020,14020,63
|
|
20241112,124100,879061340,14020,14030,14030,14020,95
|
|
20241112,124000,877729220,14030,14050,14050,14030,69
|
|
20241112,123900,876760930,14050,14030,14070,14030,107
|
|
20241112,123800,875257950,14030,14060,14070,14030,5096
|
|
20241112,123700,803644280,14060,14060,14070,14060,35
|
|
20241112,123600,803152160,14060,14060,14080,14060,153
|
|
20241112,123500,801000190,14060,14060,14070,14060,282
|
|
20241112,123400,797035250,14070,14060,14070,14060,93
|
|
20241112,123300,795727180,14060,14080,14080,14060,125
|
|
20241112,123200,793968630,14070,14060,14070,14060,107
|
|
20241112,123100,792463870,14060,14070,14080,14060,50
|
|
20241112,123000,791760510,14060,14060,14070,14060,123
|
|
20241112,122900,790031050,14080,14060,14080,14060,26
|
|
20241112,122800,789665190,14070,14060,14070,14060,195
|
|
20241112,122700,786923400,14060,14070,14070,14060,34
|
|
20241112,122600,786445060,14080,14060,14080,14060,22
|
|
20241112,122500,786135670,14070,14060,14080,14060,147
|
|
20241112,122400,784068370,14060,14070,14070,14060,113
|
|
20241112,122300,782479300,14070,14060,14070,14060,290
|
|
20241112,122200,778401860,14060,14070,14070,14060,109
|
|
20241112,122100,776869050,14060,14060,14070,14060,473
|
|
20241112,122000,770218610,14060,14060,14070,14060,135
|
|
20241112,121900,768320300,14070,14080,14080,14070,7
|
|
20241112,121800,768221790,14080,14070,14080,14060,484
|
|
20241112,121700,761415050,14070,14060,14080,14060,210
|
|
20241112,121600,758461970,14070,14070,14070,14060,25
|
|
20241112,121500,758110360,14070,14070,14070,14060,91
|
|
20241112,121400,756830540,14070,14070,14070,14060,154
|
|
20241112,121300,754664960,14070,14060,14070,14060,88
|
|
20241112,121200,753427480,14060,14060,14070,14060,143
|
|
20241112,121100,751416730,14080,14080,14080,14060,47
|
|
20241112,121000,750755400,14070,14070,14070,14060,79
|
|
20241112,120900,749644080,14060,14060,14080,14060,159
|
|
20241112,120800,747407880,14070,14060,14090,14060,60
|
|
20241112,120700,746563670,14070,14090,14090,14060,61
|
|
20241112,120600,745705360,14090,14070,14090,14060,114
|
|
20241112,120500,744101320,14070,14070,14080,14070,54
|
|
20241112,120400,743341450,14070,14080,14080,14070,102
|
|
20241112,120300,741905870,14070,14070,14070,14060,54
|
|
20241112,120200,741146390,14070,14060,14100,14060,119
|
|
20241112,120100,739473000,14060,14070,14110,14060,1445
|
|
20241112,120000,719128530,14070,14080,14080,14070,388
|
|
20241112,115900,713669340,14070,14060,14120,14060,134
|
|
20241112,115800,711783710,14070,14060,14070,14060,92
|
|
20241112,115700,710490080,14060,14060,14070,14060,128
|
|
20241112,115600,708690120,14070,14070,14070,14060,38
|
|
20241112,115500,708155700,14080,14060,14080,14060,2919
|
|
20241112,115400,667114310,14060,14070,14070,14060,185
|
|
20241112,115300,664512890,14070,14070,14070,14070,160
|
|
20241112,115200,662261690,14070,14070,14080,14070,73
|
|
20241112,115100,661234250,14070,14070,14090,14070,151
|
|
20241112,115000,659109520,14090,14080,14100,14070,82
|
|
20241112,114900,657954960,14100,14090,14100,14070,144
|
|
20241112,114800,655927370,14090,14080,14090,14080,82
|
|
20241112,114700,654772360,14080,14070,14090,14070,143
|
|
20241112,114600,652759620,14070,14080,14090,14070,83
|
|
20241112,114500,651591330,14080,14070,14090,14070,53
|
|
20241112,114400,650845190,14070,14070,14080,14070,91
|
|
20241112,114300,649564770,14070,14070,14080,14070,146
|
|
20241112,114200,647510290,14070,14070,14080,14070,48
|
|
20241112,114100,646834850,14070,14070,14080,14070,170
|
|
20241112,114000,644442680,14070,14070,14080,14070,57
|
|
20241112,113900,643640450,14070,14070,14080,14070,80
|
|
20241112,113800,642514700,14070,14080,14090,14070,111
|
|
20241112,113700,640952500,14070,14070,14080,14070,71
|
|
20241112,113600,639953150,14090,14070,14090,14070,151
|
|
20241112,113500,637828210,14070,14080,14090,14070,549
|
|
20241112,113400,630098530,14090,14090,14090,14080,43
|
|
20241112,113300,629492850,14080,14080,14100,14080,115
|
|
20241112,113200,627873400,14080,14100,14110,14080,346
|
|
20241112,113100,622997390,14100,14100,14110,14100,118
|
|
20241112,113000,621333330,14100,14110,14110,14100,81
|
|
20241112,112900,620191080,14120,14100,14120,14100,35
|
|
20241112,112800,619697380,14100,14110,14110,14100,179
|
|
20241112,112700,617173420,14110,14110,14110,14100,60
|
|
20241112,112600,616327140,14100,14100,14100,14100,22
|
|
20241112,112500,616016940,14110,14100,14110,14100,130
|
|
20241112,112400,614183620,14100,14100,14120,14100,85
|
|
20241112,112300,612984680,14110,14110,14110,14100,223
|
|
20241112,112200,609839760,14100,14110,14110,14100,29
|
|
20241112,112100,609430580,14100,14100,14110,14100,117
|
|
20241112,112000,607780830,14110,14110,14120,14100,56
|
|
20241112,111900,606990730,14110,14100,14110,14100,47
|
|
20241112,111800,606328020,14110,14100,14110,14100,156
|
|
20241112,111700,604128020,14110,14110,14120,14100,79
|
|
20241112,111600,603013190,14100,14100,14110,14100,53
|
|
20241112,111500,602265870,14110,14110,14110,14090,145
|
|
20241112,111400,600221460,14120,14110,14120,14100,43
|
|
20241112,111300,599614790,14100,14090,14100,14090,115
|
|
20241112,111200,597994360,14090,14100,14110,14090,96
|
|
20241112,111100,596641380,14100,14100,14110,14100,35
|
|
20241112,111000,596147790,14100,14100,14100,14080,143
|
|
20241112,110900,594133120,14100,14120,14120,14080,59
|
|
20241112,110800,593302090,14120,14080,14130,14080,23
|
|
20241112,110700,592977300,14080,14100,14140,14080,139
|
|
20241112,110600,591018690,14100,14080,14100,14080,58
|
|
20241112,110500,590201690,14080,14100,14110,14080,164
|
|
20241112,110400,587890660,14100,14090,14110,14090,20
|
|
20241112,110300,587608660,14090,14110,14110,14090,53
|
|
20241112,110200,586861270,14120,14130,14140,14060,405
|
|
20241112,110100,581158990,14130,14100,14140,14100,81
|
|
20241112,110000,580014480,14100,14140,14140,14100,132
|
|
20241112,105900,578148400,14140,14140,14150,14140,357
|
|
20241112,105800,573100170,14150,14080,14150,14080,136
|
|
20241112,105700,571181250,14080,14090,14090,14070,21
|
|
20241112,105600,570885520,14080,14110,14110,14080,106
|
|
20241112,105500,569391430,14110,14120,14120,14110,1065
|
|
20241112,105400,554354650,14120,14130,14130,14120,301
|
|
20241112,105300,550102460,14130,14130,14140,14130,60
|
|
20241112,105200,549254650,14140,14150,14160,14120,1447
|
|
20241112,105100,528789130,14150,14170,14170,14150,193
|
|
20241112,105000,526056070,14160,14180,14180,14160,97
|
|
20241112,104900,524681950,14170,14170,14170,14150,69
|
|
20241112,104800,523704820,14150,14170,14170,14130,674
|
|
20241112,104700,514164380,14170,14170,14170,14160,93
|
|
20241112,104600,512847130,14170,14170,14170,14160,33
|
|
20241112,104500,512379740,14160,14150,14180,14150,54
|
|
20241112,104400,511614740,14170,14150,14190,14150,34
|
|
20241112,104300,511133420,14200,14150,14200,14150,77
|
|
20241112,104200,510042750,14150,14210,14210,14150,66
|
|
20241112,104100,509106260,14220,14170,14220,14150,541
|
|
20241112,104000,501426460,14160,14140,14160,14120,122
|
|
20241112,103900,499700230,14140,14130,14140,14120,88
|
|
20241112,103800,498456730,14130,14130,14130,14120,47
|
|
20241112,103700,497792670,14130,14120,14130,14120,58
|
|
20241112,103600,496973300,14120,14120,14130,14120,92
|
|
20241112,103500,495674040,14130,14140,14150,14120,249
|
|
20241112,103400,492156180,14140,14070,14150,14070,195
|
|
20241112,103300,489403980,14070,14050,14100,14050,1032
|
|
20241112,103200,474903800,14050,14030,14050,14030,219
|
|
20241112,103100,471828070,14030,14030,14040,14030,122
|
|
20241112,103000,470116170,14040,14040,14040,14040,224
|
|
20241112,102900,466971210,14040,14040,14050,14040,130
|
|
20241112,102800,465145740,14040,14050,14070,14040,118
|
|
20241112,102700,463488040,14050,14030,14050,14030,34
|
|
20241112,102600,463010870,14030,14050,14050,14030,62
|
|
20241112,102500,462140510,14050,14040,14050,14030,54
|
|
20241112,102400,461382480,14040,14060,14060,14040,84
|
|
20241112,102300,460202210,14090,14060,14090,14060,60
|
|
20241112,102200,459357400,14050,14050,14070,14040,44
|
|
20241112,102100,458739010,14050,14100,14100,14050,37
|
|
20241112,102000,458219000,14050,14090,14100,14050,78
|
|
20241112,101900,457121350,14100,14100,14100,14060,41
|
|
20241112,101800,456543530,14050,14040,14060,14040,46
|
|
20241112,101700,455897390,14040,14130,14130,14040,366
|
|
20241112,101600,450756280,14130,14080,14130,14080,59
|
|
20241112,101500,449924100,14050,14040,14100,14040,59
|
|
20241112,101400,449094150,14100,14080,14100,14040,563
|
|
20241112,101300,441186530,14120,14100,14120,14090,57
|
|
20241112,101200,440382520,14130,14130,14150,14090,91
|
|
20241112,101100,439096690,14130,14100,14130,14100,206
|
|
20241112,101000,436190610,14110,14110,14110,14100,81
|
|
20241112,100900,435047780,14110,14140,14140,14110,104
|
|
20241112,100800,433579970,14150,14100,14150,14100,35
|
|
20241112,100700,433085670,14100,14090,14100,14090,34
|
|
20241112,100600,432606410,14110,14130,14140,14110,72
|
|
20241112,100500,431589280,14140,14120,14140,14120,222
|
|
20241112,100400,428453780,14110,14080,14120,14080,182
|
|
20241112,100300,425888520,14080,14080,14090,14080,316
|
|
20241112,100200,421438860,14090,14100,14100,14080,144
|
|
20241112,100100,419410770,14110,14110,14110,14100,55
|
|
20241112,100000,418634880,14120,14110,14120,14110,14
|
|
20241112,095900,418437330,14100,14090,14110,14080,64
|
|
20241112,095800,417535190,14080,14110,14110,14080,52
|
|
20241112,095700,416802530,14110,14050,14110,14050,280
|
|
20241112,095600,412867390,14040,14050,14050,14040,69
|
|
20241112,095500,411898200,14040,14020,14040,14020,63
|
|
20241112,095400,411013990,14010,14020,14040,14010,57
|
|
20241112,095300,410214530,14010,14010,14050,14010,72
|
|
20241112,095200,409205050,14050,14040,14050,14040,1209
|
|
20241112,095100,392230320,14040,14040,14040,14040,214
|
|
20241112,095000,389225760,14040,14030,14040,14030,147
|
|
20241112,094900,387162870,14040,14010,14040,14010,436
|
|
20241112,094800,381054020,14010,14020,14020,14000,2537
|
|
20241112,094700,345524090,14010,14030,14040,14010,471
|
|
20241112,094600,338917010,14030,14030,14040,14030,99
|
|
20241112,094500,337527610,14020,14010,14030,14010,170
|
|
20241112,094400,335144020,14020,14020,14020,14020,99
|
|
20241112,094300,333756040,14030,14020,14030,14020,93
|
|
20241112,094200,332451880,14020,14020,14040,14020,782
|
|
20241112,094100,321487650,14020,14020,14020,14010,112
|
|
20241112,094000,319917660,14020,14020,14020,14020,56
|
|
20241112,093900,319132540,14020,14050,14050,14020,245
|
|
20241112,093800,315694850,14050,14020,14050,14010,849
|
|
20241112,093700,303799300,14020,14040,14050,14010,1080
|
|
20241112,093600,288655010,14040,14100,14100,14030,1931
|
|
20241112,093500,261500200,14100,14110,14110,14100,78
|
|
20241112,093400,260399800,14100,14120,14120,14100,954
|
|
20241112,093300,246947740,14100,14100,14140,14100,130
|
|
20241112,093200,245113840,14100,14110,14140,14100,1193
|
|
20241112,093100,228287870,14120,14190,14190,14100,155
|
|
20241112,093000,226094910,14190,14140,14190,14100,190
|
|
20241112,092900,223409660,14200,14200,14200,14200,22
|
|
20241112,092800,223097260,14140,14180,14180,14130,142
|
|
20241112,092700,221087930,14150,14180,14180,14140,474
|
|
20241112,092600,214381200,14190,14160,14190,14160,84
|
|
20241112,092500,213190500,14160,14180,14190,14130,1093
|
|
20241112,092400,197724880,14200,14210,14330,14180,456
|
|
20241112,092300,191245870,14210,14260,14260,14200,2048
|
|
20241112,092200,162082310,14260,14260,14260,14230,59
|
|
20241112,092100,161241070,14260,14260,14260,14240,143
|
|
20241112,092000,159203890,14340,14280,14340,14250,1255
|
|
20241112,091900,141305970,14270,14270,14270,14270,98
|
|
20241112,091800,139907510,14270,14290,14290,14270,77
|
|
20241112,091700,138807680,14270,14280,14280,14260,323
|
|
20241112,091600,134199130,14270,14280,14280,14260,118
|
|
20241112,091500,132515370,14270,14270,14350,14260,776
|
|
20241112,091400,121438670,14270,14350,14350,14270,2716
|
|
20241112,091300,82582120,14350,14350,14350,14340,93
|
|
20241112,091200,81248160,14350,14340,14350,14340,29
|
|
20241112,091100,80832080,14350,14360,14360,14350,124
|
|
20241112,091000,79052590,14360,14380,14380,14360,390
|
|
20241112,090900,73449360,14390,14410,14410,14390,83
|
|
20241112,090800,72254790,14430,14410,14430,14410,42
|
|
20241112,090700,71649550,14410,14420,14420,14410,41
|
|
20241112,090600,71058340,14440,14430,14460,14380,443
|
|
20241112,090500,64662010,14380,14400,14400,14380,459
|
|
20241112,090400,58055840,14410,14410,14480,14400,1765
|
|
20241112,090300,32638180,14400,14420,14420,14400,40
|
|
20241112,090200,32061730,14490,14420,14490,14410,54
|
|
20241112,090100,31283140,14430,14480,14480,14430,756
|
|
20241112,090000,20357090,14470,14500,14510,14470,1404
|