587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,184300,3123667680,18670,18670,18670,18670,0
|
|
20241111,184200,3123667680,18670,18670,18670,18670,0
|
|
20241111,184100,3123667680,18670,18670,18670,18670,0
|
|
20241111,184000,3123667680,18670,18670,18670,18670,0
|
|
20241111,183900,3123667680,18670,18670,18670,18670,0
|
|
20241111,183800,3123667680,18670,18670,18670,18670,0
|
|
20241111,183700,3123667680,18670,18670,18670,18670,0
|
|
20241111,183600,3123667680,18670,18670,18670,18670,0
|
|
20241111,183500,3123667680,18670,18670,18670,18670,0
|
|
20241111,183400,3123667680,18670,18670,18670,18670,0
|
|
20241111,183300,3123667680,18670,18670,18670,18670,0
|
|
20241111,183200,3123667680,18670,18670,18670,18670,0
|
|
20241111,183100,3123667680,18670,18670,18670,18670,0
|
|
20241111,183000,3123667680,18670,18670,18670,18670,0
|
|
20241111,182900,3123667680,18670,18670,18670,18670,0
|
|
20241111,182800,3123667680,18670,18670,18670,18670,0
|
|
20241111,182700,3123667680,18670,18670,18670,18670,0
|
|
20241111,182600,3123667680,18670,18670,18670,18670,0
|
|
20241111,182500,3123667680,18670,18670,18670,18670,0
|
|
20241111,182400,3123667680,18670,18670,18670,18670,0
|
|
20241111,182300,3123667680,18670,18670,18670,18670,0
|
|
20241111,182200,3123667680,18670,18670,18670,18670,0
|
|
20241111,182100,3123667680,18670,18670,18670,18670,0
|
|
20241111,182000,3123667680,18670,18670,18670,18670,0
|
|
20241111,181900,3123667680,18670,18670,18670,18670,0
|
|
20241111,181800,3123667680,18670,18670,18670,18670,0
|
|
20241111,181700,3123667680,18670,18670,18670,18670,0
|
|
20241111,181600,3123667680,18670,18670,18670,18670,0
|
|
20241111,181500,3123667680,18670,18670,18670,18670,0
|
|
20241111,181400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,181300,3123667680,18670,18670,18670,18670,0
|
|
20241111,181200,3123667680,18670,18670,18670,18670,0
|
|
20241111,181100,3123667680,18670,18670,18670,18670,0
|
|
20241111,181000,3123667680,18670,18670,18670,18670,0
|
|
20241111,180900,3123667680,18670,18670,18670,18670,0
|
|
20241111,180800,3123667680,18670,18670,18670,18670,0
|
|
20241111,180700,3123667680,18670,18670,18670,18670,0
|
|
20241111,180600,3123667680,18670,18670,18670,18670,0
|
|
20241111,180500,3123667680,18670,18670,18670,18670,0
|
|
20241111,180400,3123667680,18670,18670,18670,18670,0
|
|
20241111,180300,3123667680,18670,18670,18670,18670,0
|
|
20241111,180200,3123667680,18670,18670,18670,18670,0
|
|
20241111,180100,3123667680,18670,18670,18670,18670,0
|
|
20241111,180000,3123667680,18670,18670,18670,18670,0
|
|
20241111,175900,3123667680,18670,18670,18670,18670,0
|
|
20241111,175800,3123667680,18670,18670,18670,18670,0
|
|
20241111,175700,3123667680,18670,18670,18670,18670,0
|
|
20241111,175600,3123667680,18670,18670,18670,18670,0
|
|
20241111,175500,3123667680,18670,18670,18670,18670,0
|
|
20241111,175400,3123667680,18670,18670,18670,18670,0
|
|
20241111,175300,3123667680,18670,18670,18670,18670,0
|
|
20241111,175200,3123667680,18670,18670,18670,18670,0
|
|
20241111,175100,3123667680,18670,18670,18670,18670,0
|
|
20241111,175000,3123667680,18670,18670,18670,18670,0
|
|
20241111,174900,3123667680,18670,18670,18670,18670,0
|
|
20241111,174800,3123667680,18670,18670,18670,18670,0
|
|
20241111,174700,3123667680,18670,18670,18670,18670,0
|
|
20241111,174600,3123667680,18670,18670,18670,18670,0
|
|
20241111,174500,3123667680,18670,18670,18670,18670,0
|
|
20241111,174400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,174300,3123667680,18670,18670,18670,18670,0
|
|
20241111,174200,3123667680,18670,18670,18670,18670,0
|
|
20241111,174100,3123667680,18670,18670,18670,18670,0
|
|
20241111,174000,3123667680,18670,18670,18670,18670,0
|
|
20241111,173900,3123667680,18670,18670,18670,18670,0
|
|
20241111,173800,3123667680,18670,18670,18670,18670,0
|
|
20241111,173700,3123667680,18670,18670,18670,18670,0
|
|
20241111,173600,3123667680,18670,18670,18670,18670,0
|
|
20241111,173500,3123667680,18670,18670,18670,18670,0
|
|
20241111,173400,3123667680,18670,18670,18670,18670,0
|
|
20241111,173300,3123667680,18670,18670,18670,18670,0
|
|
20241111,173200,3123667680,18670,18670,18670,18670,0
|
|
20241111,173100,3123667680,18670,18670,18670,18670,0
|
|
20241111,173000,3123667680,18670,18670,18670,18670,0
|
|
20241111,172900,3123667680,18670,18670,18670,18670,0
|
|
20241111,172800,3123667680,18670,18670,18670,18670,0
|
|
20241111,172700,3123667680,18670,18670,18670,18670,0
|
|
20241111,172600,3123667680,18670,18670,18670,18670,0
|
|
20241111,172500,3123667680,18670,18670,18670,18670,0
|
|
20241111,172400,3123667680,18670,18670,18670,18670,0
|
|
20241111,172300,3123667680,18670,18670,18670,18670,0
|
|
20241111,172200,3123667680,18670,18670,18670,18670,0
|
|
20241111,172100,3123667680,18670,18670,18670,18670,0
|
|
20241111,172000,3123667680,18670,18670,18670,18670,0
|
|
20241111,171900,3123667680,18670,18670,18670,18670,0
|
|
20241111,171800,3123667680,18670,18670,18670,18670,0
|
|
20241111,171700,3123667680,18670,18670,18670,18670,0
|
|
20241111,171600,3123667680,18670,18670,18670,18670,0
|
|
20241111,171500,3123667680,18670,18670,18670,18670,0
|
|
20241111,171400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,171300,3123667680,18670,18670,18670,18670,0
|
|
20241111,171200,3123667680,18670,18670,18670,18670,0
|
|
20241111,171100,3123667680,18670,18670,18670,18670,0
|
|
20241111,171000,3123667680,18670,18670,18670,18670,0
|
|
20241111,170900,3123667680,18670,18670,18670,18670,0
|
|
20241111,170800,3123667680,18670,18670,18670,18670,0
|
|
20241111,170700,3123667680,18670,18670,18670,18670,0
|
|
20241111,170600,3123667680,18670,18670,18670,18670,0
|
|
20241111,170500,3123667680,18670,18670,18670,18670,0
|
|
20241111,170400,3123667680,18670,18670,18670,18670,0
|
|
20241111,170300,3123667680,18670,18670,18670,18670,0
|
|
20241111,170200,3123667680,18670,18670,18670,18670,0
|
|
20241111,170100,3123667680,18670,18670,18670,18670,0
|
|
20241111,170000,3123667680,18670,18670,18670,18670,0
|
|
20241111,165900,3123667680,18670,18670,18670,18670,0
|
|
20241111,165800,3123667680,18670,18670,18670,18670,0
|
|
20241111,165700,3123667680,18670,18670,18670,18670,0
|
|
20241111,165600,3123667680,18670,18670,18670,18670,0
|
|
20241111,165500,3123667680,18670,18670,18670,18670,0
|
|
20241111,165400,3123667680,18670,18670,18670,18670,0
|
|
20241111,165300,3123667680,18670,18670,18670,18670,0
|
|
20241111,165200,3123667680,18670,18670,18670,18670,0
|
|
20241111,165100,3123667680,18670,18670,18670,18670,0
|
|
20241111,165000,3123667680,18670,18670,18670,18670,0
|
|
20241111,164900,3123667680,18670,18670,18670,18670,0
|
|
20241111,164800,3123667680,18670,18670,18670,18670,0
|
|
20241111,164700,3123667680,18670,18670,18670,18670,0
|
|
20241111,164600,3123667680,18670,18670,18670,18670,0
|
|
20241111,164500,3123667680,18670,18670,18670,18670,0
|
|
20241111,164400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,164300,3123667680,18670,18670,18670,18670,0
|
|
20241111,164200,3123667680,18670,18670,18670,18670,0
|
|
20241111,164100,3123667680,18670,18670,18670,18670,0
|
|
20241111,164000,3123667680,18670,18670,18670,18670,0
|
|
20241111,163900,3123667680,18670,18670,18670,18670,0
|
|
20241111,163800,3123667680,18670,18670,18670,18670,0
|
|
20241111,163700,3123667680,18670,18670,18670,18670,0
|
|
20241111,163600,3123667680,18670,18670,18670,18670,0
|
|
20241111,163500,3123667680,18670,18670,18670,18670,0
|
|
20241111,163400,3123667680,18670,18670,18670,18670,0
|
|
20241111,163300,3123667680,18670,18670,18670,18670,0
|
|
20241111,163200,3123667680,18670,18670,18670,18670,0
|
|
20241111,163100,3123667680,18670,18670,18670,18670,0
|
|
20241111,163000,3123667680,18670,18670,18670,18670,0
|
|
20241111,162900,3123667680,18670,18670,18670,18670,0
|
|
20241111,162800,3123667680,18670,18670,18670,18670,0
|
|
20241111,162700,3123667680,18670,18670,18670,18670,0
|
|
20241111,162600,3123667680,18670,18670,18670,18670,0
|
|
20241111,162500,3123667680,18670,18670,18670,18670,0
|
|
20241111,162400,3123667680,18670,18670,18670,18670,0
|
|
20241111,162300,3123667680,18670,18670,18670,18670,0
|
|
20241111,162200,3123667680,18670,18670,18670,18670,0
|
|
20241111,162100,3123667680,18670,18670,18670,18670,0
|
|
20241111,162000,3123667680,18670,18670,18670,18670,0
|
|
20241111,161900,3123667680,18670,18670,18670,18670,0
|
|
20241111,161800,3123667680,18670,18670,18670,18670,0
|
|
20241111,161700,3123667680,18670,18670,18670,18670,0
|
|
20241111,161600,3123667680,18670,18670,18670,18670,0
|
|
20241111,161500,3123667680,18670,18670,18670,18670,0
|
|
20241111,161400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,161300,3123667680,18670,18670,18670,18670,0
|
|
20241111,161200,3123667680,18670,18670,18670,18670,0
|
|
20241111,161100,3123667680,18670,18670,18670,18670,0
|
|
20241111,161000,3123667680,18670,18670,18670,18670,0
|
|
20241111,160900,3123667680,18670,18670,18670,18670,0
|
|
20241111,160800,3123667680,18670,18670,18670,18670,0
|
|
20241111,160700,3123667680,18670,18670,18670,18670,0
|
|
20241111,160600,3123667680,18670,18670,18670,18670,0
|
|
20241111,160500,3123667680,18670,18670,18670,18670,0
|
|
20241111,160400,3123667680,18670,18670,18670,18670,0
|
|
20241111,160300,3123667680,18670,18670,18670,18670,0
|
|
20241111,160200,3123667680,18670,18670,18670,18670,0
|
|
20241111,160100,3123667680,18670,18670,18670,18670,0
|
|
20241111,160000,3123667680,18670,18670,18670,18670,0
|
|
20241111,155900,3123667680,18670,18670,18670,18670,0
|
|
20241111,155800,3123667680,18670,18670,18670,18670,0
|
|
20241111,155700,3123667680,18670,18670,18670,18670,0
|
|
20241111,155600,3123667680,18670,18670,18670,18670,0
|
|
20241111,155500,3123667680,18670,18670,18670,18670,0
|
|
20241111,155400,3123667680,18670,18670,18670,18670,0
|
|
20241111,155300,3123667680,18670,18670,18670,18670,0
|
|
20241111,155200,3123667680,18670,18670,18670,18670,0
|
|
20241111,155100,3123667680,18670,18670,18670,18670,0
|
|
20241111,155000,3123667680,18670,18670,18670,18670,0
|
|
20241111,154900,3123667680,18670,18670,18670,18670,0
|
|
20241111,154800,3123667680,18670,18670,18670,18670,0
|
|
20241111,154700,3123667680,18670,18670,18670,18670,0
|
|
20241111,154600,3123667680,18670,18670,18670,18670,0
|
|
20241111,154500,3123667680,18670,18670,18670,18670,0
|
|
20241111,154400,3123667680,18670,18670,18670,18670,4852
|
|
20241111,154300,3123667680,18670,18670,18670,18670,0
|
|
20241111,154200,3123667680,18670,18670,18670,18670,0
|
|
20241111,154100,3123667680,18670,18670,18670,18670,0
|
|
20241111,154000,3123667680,18670,18670,18670,18670,0
|
|
20241111,153900,3123667680,18670,18670,18670,18670,0
|
|
20241111,153800,3123667680,18670,18670,18670,18670,0
|
|
20241111,153700,3123667680,18670,18670,18670,18670,0
|
|
20241111,153600,3123667680,18670,18670,18670,18670,0
|
|
20241111,153500,3123667680,18670,18670,18670,18670,0
|
|
20241111,153400,3123667680,18670,18670,18670,18670,0
|
|
20241111,153300,3123667680,18670,18670,18670,18670,0
|
|
20241111,153200,3123667680,18670,18670,18670,18670,0
|
|
20241111,153100,3123667680,18670,18670,18670,18670,0
|
|
20241111,153000,3123667680,18670,18670,18670,18670,4852
|
|
20241111,152900,3033080840,18720,18720,18720,18720,0
|
|
20241111,152800,3033080840,18720,18720,18720,18720,0
|
|
20241111,152700,3033080840,18720,18720,18720,18720,0
|
|
20241111,152600,3033080840,18720,18720,18720,18720,0
|
|
20241111,152500,3033080840,18720,18720,18720,18720,0
|
|
20241111,152400,3033080840,18720,18720,18720,18720,0
|
|
20241111,152300,3033080840,18720,18720,18720,18720,0
|
|
20241111,152200,3033080840,18720,18720,18720,18720,0
|
|
20241111,152100,3033080840,18720,18720,18720,18720,0
|
|
20241111,152000,3033080840,18720,18720,18720,18720,0
|
|
20241111,151900,3033080840,18720,18680,18720,18670,571
|
|
20241111,151800,3022400040,18680,18670,18680,18670,436
|
|
20241111,151700,3014257480,18680,18670,18680,18670,386
|
|
20241111,151600,3007050730,18670,18670,18680,18670,544
|
|
20241111,151500,2996892680,18680,18670,18680,18670,220
|
|
20241111,151400,2992784100,18670,18670,18680,18670,213
|
|
20241111,151300,2988806740,18670,18640,18680,18620,438
|
|
20241111,151200,2980635610,18640,18660,18670,18640,172
|
|
20241111,151100,2977426740,18660,18620,18670,18620,374
|
|
20241111,151000,2970448250,18610,18660,18670,18610,955
|
|
20241111,150900,2952658340,18670,18710,18710,18670,1096
|
|
20241111,150800,2932169770,18710,18780,18780,18700,2517
|
|
20241111,150700,2884933410,18780,18780,18790,18780,1021
|
|
20241111,150600,2865758990,18780,18790,18800,18780,869
|
|
20241111,150500,2849437110,18790,18790,18800,18790,263
|
|
20241111,150400,2844495310,18790,18800,18800,18790,83
|
|
20241111,150300,2842934940,18800,18810,18820,18800,138
|
|
20241111,150200,2840340090,18810,18810,18810,18810,7
|
|
20241111,150100,2840208420,18800,18820,18820,18800,25
|
|
20241111,150000,2839738370,18800,18810,18820,18800,384
|
|
20241111,145900,2832515500,18800,18810,18810,18800,29
|
|
20241111,145800,2831970210,18820,18810,18820,18800,687
|
|
20241111,145700,2819047740,18810,18830,18830,18800,158
|
|
20241111,145600,2816074410,18820,18880,18880,18820,108
|
|
20241111,145500,2814038550,18890,18890,18890,18800,101
|
|
20241111,145400,2812134280,18810,18830,18840,18800,233
|
|
20241111,145300,2807752870,18840,18890,18890,18840,8
|
|
20241111,145200,2807602100,18890,18840,18890,18810,90
|
|
20241111,145100,2805906710,18840,18850,18860,18840,184
|
|
20241111,145000,2802438570,18860,18850,18900,18850,73
|
|
20241111,144900,2801061830,18850,18900,18900,18850,33
|
|
20241111,144800,2800438770,18850,18810,18900,18810,461
|
|
20241111,144700,2791753500,18810,18810,18810,18810,376
|
|
20241111,144600,2784680940,18810,18810,18810,18800,222
|
|
20241111,144500,2780505800,18810,18820,18820,18810,55
|
|
20241111,144400,2779471200,18820,18830,18830,18820,72
|
|
20241111,144300,2778116120,18810,18820,18820,18810,25
|
|
20241111,144200,2777645840,18810,18830,18840,18810,254
|
|
20241111,144100,2772865610,18810,18810,18810,18810,0
|
|
20241111,144000,2772865610,18810,18830,18840,18810,130
|
|
20241111,143900,2770417810,18840,18830,18840,18830,257
|
|
20241111,143800,2765576940,18830,18830,18830,18830,1
|
|
20241111,143700,2765558110,18760,18760,18760,18760,45
|
|
20241111,143600,2764713910,18760,18760,18760,18750,239
|
|
20241111,143500,2760230570,18760,18760,18760,18760,0
|
|
20241111,143400,2760230570,18760,18710,18760,18710,1522
|
|
20241111,143300,2731679450,18710,18740,18740,18700,518
|
|
20241111,143200,2721987150,18740,18740,18750,18740,11
|
|
20241111,143100,2721780980,18750,18780,18780,18750,167
|
|
20241111,143000,2718648610,18800,18820,18830,18800,169
|
|
20241111,142900,2715469620,18820,18820,18820,18810,393
|
|
20241111,142800,2708074060,18790,18730,18790,18650,1417
|
|
20241111,142700,2681538530,18720,18670,18730,18670,339
|
|
20241111,142600,2675190290,18730,18670,18730,18650,357
|
|
20241111,142500,2668523150,18650,18650,18660,18650,885
|
|
20241111,142400,2652017880,18660,18670,18670,18660,182
|
|
20241111,142300,2648621660,18670,18680,18680,18670,251
|
|
20241111,142200,2643935220,18670,18670,18670,18670,73
|
|
20241111,142100,2642572310,18670,18680,18680,18660,156
|
|
20241111,142000,2639659500,18680,18690,18690,18680,186
|
|
20241111,141900,2636184240,18690,18710,18710,18690,1199
|
|
20241111,141800,2613769170,18710,18730,18730,18710,42
|
|
20241111,141700,2612983310,18710,18710,18710,18710,0
|
|
20241111,141600,2612983310,18710,18730,18730,18710,44
|
|
20241111,141500,2612160050,18730,18740,18740,18730,86
|
|
20241111,141400,2610548720,18740,18740,18740,18740,695
|
|
20241111,141300,2597524420,18740,18740,18740,18730,111
|
|
20241111,141200,2595444380,18730,18710,18730,18710,227
|
|
20241111,141100,2591196190,18700,18700,18700,18700,53
|
|
20241111,141000,2590205090,18690,18690,18690,18690,96
|
|
20241111,140900,2588410850,18690,18700,18700,18690,33
|
|
20241111,140800,2587794050,18690,18690,18700,18690,96
|
|
20241111,140700,2585999750,18690,18700,18700,18690,420
|
|
20241111,140600,2578149350,18700,18710,18720,18700,203
|
|
20241111,140500,2574351970,18700,18710,18710,18700,2
|
|
20241111,140400,2574314560,18690,18690,18690,18690,0
|
|
20241111,140300,2574314560,18690,18690,18700,18690,903
|
|
20241111,140200,2557436440,18690,18690,18700,18690,212
|
|
20241111,140100,2553474110,18680,18680,18690,18680,109
|
|
20241111,140000,2551437150,18690,18680,18690,18680,36
|
|
20241111,135900,2550764660,18680,18680,18680,18670,286
|
|
20241111,135800,2545423050,18670,18670,18670,18670,50
|
|
20241111,135700,2544489550,18670,18690,18700,18670,204
|
|
20241111,135600,2540677930,18680,18680,18680,18680,54
|
|
20241111,135500,2539669210,18680,18690,18690,18680,199
|
|
20241111,135400,2535951350,18680,18680,18680,18680,87
|
|
20241111,135300,2534326190,18680,18680,18680,18680,69
|
|
20241111,135200,2533037270,18680,18670,18680,18670,112
|
|
20241111,135100,2530946010,18670,18660,18670,18660,52
|
|
20241111,135000,2529975680,18660,18660,18670,18660,83
|
|
20241111,134900,2528426890,18660,18660,18670,18660,219
|
|
20241111,134800,2524340090,18660,18690,18690,18660,217
|
|
20241111,134700,2520288130,18690,18700,18700,18690,1262
|
|
20241111,134600,2496689400,18700,18720,18720,18700,91
|
|
20241111,134500,2494987360,18720,18730,18740,18720,201
|
|
20241111,134400,2491223670,18740,18760,18760,18740,189
|
|
20241111,134300,2487680710,18760,18750,18810,18750,71
|
|
20241111,134200,2486348780,18750,18800,18800,18750,1529
|
|
20241111,134100,2457635260,18810,18800,18810,18800,2
|
|
20241111,134000,2457597650,18800,18800,18800,18800,46
|
|
20241111,133900,2456732850,18800,18800,18800,18800,145
|
|
20241111,133800,2454006850,18810,18800,18810,18800,106
|
|
20241111,133700,2452013420,18810,18810,18810,18800,143
|
|
20241111,133600,2449324160,18800,18810,18810,18800,92
|
|
20241111,133500,2447594540,18800,18810,18810,18800,69
|
|
20241111,133400,2446297180,18800,18830,18830,18800,444
|
|
20241111,133300,2437944930,18830,18840,18840,18830,236
|
|
20241111,133200,2433500290,18840,18860,18860,18840,103
|
|
20241111,133100,2431558720,18860,18900,18900,18850,102
|
|
20241111,133000,2429634530,18900,18900,18900,18860,24
|
|
20241111,132900,2429181030,18860,18860,18860,18860,43
|
|
20241111,132800,2428370050,18840,18840,18840,18840,0
|
|
20241111,132700,2428370050,18840,18970,18970,18840,935
|
|
20241111,132600,2410673290,19000,19000,19000,18990,14
|
|
20241111,132500,2410407380,19000,18930,19000,18930,1237
|
|
20241111,132400,2386910270,18930,18920,18980,18920,292
|
|
20241111,132300,2381379990,18910,18910,18920,18910,72
|
|
20241111,132200,2380018030,18900,18810,18900,18810,778
|
|
20241111,132100,2365351440,18810,18790,18810,18750,1560
|
|
20241111,132000,2336044780,18790,18760,18790,18750,86
|
|
20241111,131900,2334431730,18750,18750,18750,18750,20
|
|
20241111,131800,2334056730,18750,18760,18760,18750,173
|
|
20241111,131700,2330811750,18760,18750,18790,18750,74
|
|
20241111,131600,2329422370,18750,18760,18760,18750,74
|
|
20241111,131500,2328034670,18760,18790,18790,18760,190
|
|
20241111,131400,2324468620,18790,18760,18790,18760,62
|
|
20241111,131300,2323304930,18750,18750,18750,18750,19
|
|
20241111,131200,2322948680,18750,18750,18750,18740,115
|
|
20241111,131100,2320792550,18750,18750,18750,18750,163
|
|
20241111,131000,2317736300,18750,18760,18760,18750,539
|
|
20241111,130900,2307625170,18760,18790,18790,18760,316
|
|
20241111,130800,2301695600,18760,18760,18760,18760,0
|
|
20241111,130700,2301695600,18760,18770,18800,18760,675
|
|
20241111,130600,2289011570,18730,18730,18730,18730,30
|
|
20241111,130500,2288449670,18730,18710,18730,18710,953
|
|
20241111,130400,2270602530,18710,18710,18710,18710,43
|
|
20241111,130300,2269798000,18690,18700,18700,18690,324
|
|
20241111,130200,2263739290,18700,18680,18700,18680,267
|
|
20241111,130100,2258751110,18700,18680,18700,18680,64
|
|
20241111,130000,2257555170,18680,18680,18680,18680,41
|
|
20241111,125900,2256789290,18670,18670,18670,18670,43
|
|
20241111,125800,2255986480,18700,18680,18700,18680,516
|
|
20241111,125700,2246345490,18680,18660,18680,18640,35
|
|
20241111,125600,2245692070,18650,18690,18690,18650,61
|
|
20241111,125500,2244553700,18690,18660,18690,18660,100
|
|
20241111,125400,2242686320,18630,18660,18660,18630,145
|
|
20241111,125300,2239982340,18660,18660,18660,18660,10
|
|
20241111,125200,2239795740,18630,18630,18630,18610,162
|
|
20241111,125100,2236778580,18630,18670,18670,18630,58
|
|
20241111,125000,2235697360,18670,18640,18670,18630,95
|
|
20241111,124900,2233926630,18660,18630,18660,18630,41
|
|
20241111,124800,2233162500,18630,18630,18630,18630,75
|
|
20241111,124700,2231765250,18600,18630,18630,18590,1116
|
|
20241111,124600,2210974560,18630,18580,18630,18580,469
|
|
20241111,124500,2202249860,18600,18600,18600,18580,298
|
|
20241111,124400,2196708510,18600,18600,18600,18600,9
|
|
20241111,124300,2196541110,18590,18600,18600,18590,115
|
|
20241111,124200,2194403150,18590,18600,18600,18590,564
|
|
20241111,124100,2183913450,18600,18600,18600,18600,164
|
|
20241111,124000,2180863050,18600,18610,18610,18600,10
|
|
20241111,123900,2180677030,18600,18620,18620,18590,353
|
|
20241111,123800,2174112350,18630,18630,18630,18600,1478
|
|
20241111,123700,2146605650,18630,18630,18640,18630,861
|
|
20241111,123600,2130560040,18640,18630,18640,18630,144
|
|
20241111,123500,2127877260,18640,18650,18650,18640,132
|
|
20241111,123400,2125416360,18650,18650,18650,18650,70
|
|
20241111,123300,2124110860,18650,18660,18660,18650,79
|
|
20241111,123200,2122636810,18690,18660,18690,18660,153
|
|
20241111,123100,2119781140,18660,18660,18660,18660,5
|
|
20241111,123000,2119687840,18640,18670,18670,18640,123
|
|
20241111,122900,2117394760,18670,18670,18670,18670,252
|
|
20241111,122800,2112689920,18670,18670,18670,18670,111
|
|
20241111,122700,2110617550,18670,18650,18670,18650,112
|
|
20241111,122600,2108528040,18640,18650,18650,18640,111
|
|
20241111,122500,2106458620,18630,18640,18640,18630,5
|
|
20241111,122400,2106365460,18620,18630,18640,18620,205
|
|
20241111,122300,2102546560,18620,18620,18620,18620,2
|
|
20241111,122200,2102509320,18620,18620,18660,18620,94
|
|
20241111,122100,2100758140,18620,18650,18650,18620,26
|
|
20241111,122000,2100273380,18620,18590,18620,18590,763
|
|
20241111,121900,2086083320,18600,18600,18600,18600,247
|
|
20241111,121800,2081489120,18600,18610,18610,18600,483
|
|
20241111,121700,2072500590,18610,18610,18620,18610,189
|
|
20241111,121600,2068981940,18620,18570,18620,18560,2405
|
|
20241111,121500,2024315030,18570,18580,18580,18570,107
|
|
20241111,121400,2022327300,18580,18580,18580,18580,97
|
|
20241111,121300,2020525040,18580,18590,18590,18570,879
|
|
20241111,121200,2004197770,18590,18600,18600,18590,10
|
|
20241111,121100,2004011860,18620,18620,18620,18620,79
|
|
20241111,121000,2002540880,18570,18570,18570,18550,290
|
|
20241111,120900,1997159890,18570,18600,18600,18570,507
|
|
20241111,120800,1987740670,18600,18590,18600,18560,386
|
|
20241111,120700,1980571550,18600,18600,18610,18600,369
|
|
20241111,120600,1973707720,18610,18620,18620,18600,592
|
|
20241111,120500,1962690590,18610,18580,18620,18580,367
|
|
20241111,120400,1955863360,18580,18620,18620,18560,1274
|
|
20241111,120300,1932166260,18620,18650,18660,18620,632
|
|
20241111,120200,1920387270,18650,18690,18690,18650,1668
|
|
20241111,120100,1889260740,18690,18680,18690,18680,98
|
|
20241111,120000,1887429220,18670,18720,18720,18670,3093
|
|
20241111,115900,1829581650,18720,18730,18730,18720,409
|
|
20241111,115800,1821924950,18730,18730,18730,18720,149
|
|
20241111,115700,1819134660,18730,18730,18730,18720,492
|
|
20241111,115600,1809920240,18730,18730,18740,18730,58
|
|
20241111,115500,1808833890,18730,18730,18740,18730,231
|
|
20241111,115400,1804506620,18740,18750,18750,18730,419
|
|
20241111,115300,1796656950,18750,18740,18750,18730,88
|
|
20241111,115200,1795007820,18730,18730,18740,18730,386
|
|
20241111,115100,1787776330,18740,18760,18770,18740,1263
|
|
20241111,115000,1764092770,18790,18770,18790,18760,141
|
|
20241111,114900,1761446630,18760,18770,18770,18760,352
|
|
20241111,114800,1754843020,18770,18800,18800,18770,188
|
|
20241111,114700,1751312380,18780,18780,18780,18780,44
|
|
20241111,114600,1750486060,18770,18770,18770,18770,45
|
|
20241111,114500,1749641410,18760,18770,18770,18760,234
|
|
20241111,114400,1745250170,18760,18770,18770,18760,868
|
|
20241111,114300,1728959460,18780,18780,18850,18770,307
|
|
20241111,114200,1723191570,18790,18780,18790,18770,312
|
|
20241111,114100,1717331650,18780,18780,18790,18780,742
|
|
20241111,114000,1703396390,18780,18790,18790,18780,154
|
|
20241111,113900,1700504090,18790,18800,18800,18780,203
|
|
20241111,113800,1696689770,18790,18790,18790,18790,0
|
|
20241111,113700,1696689770,18790,18790,18790,18790,52
|
|
20241111,113600,1695712690,18780,18790,18790,18780,172
|
|
20241111,113500,1692482080,18780,18790,18790,18780,289
|
|
20241111,113400,1687054200,18790,18790,18790,18780,50
|
|
20241111,113300,1686115140,18780,18790,18790,18780,433
|
|
20241111,113200,1677982400,18790,18810,18810,18780,1798
|
|
20241111,113100,1644179100,18810,18810,18810,18810,110
|
|
20241111,113000,1642110000,18810,18830,18830,18810,143
|
|
20241111,112900,1639420130,18810,18810,18810,18810,0
|
|
20241111,112800,1639420130,18810,18850,18850,18810,63
|
|
20241111,112700,1638234300,18850,18850,18850,18850,41
|
|
20241111,112600,1637461450,18810,18810,18810,18800,229
|
|
20241111,112500,1633155810,18850,18810,18850,18800,419
|
|
20241111,112400,1625276680,18810,18820,18830,18810,617
|
|
20241111,112300,1613670290,18830,18840,18850,18830,227
|
|
20241111,112200,1609394450,18840,18840,18840,18840,22
|
|
20241111,112100,1608979970,18840,18820,18840,18820,246
|
|
20241111,112000,1604347750,18820,18830,18830,18820,25
|
|
20241111,111900,1603877200,18810,18810,18810,18810,77
|
|
20241111,111800,1602428830,18800,18830,18830,18800,527
|
|
20241111,111700,1592516340,18820,18820,18820,18810,423
|
|
20241111,111600,1584558260,18810,18810,18810,18810,606
|
|
20241111,111500,1573159400,18820,18810,18820,18800,403
|
|
20241111,111400,1565581240,18810,18820,18820,18810,336
|
|
20241111,111300,1559260720,18820,18820,18820,18820,357
|
|
20241111,111200,1552541980,18820,18820,18820,18820,104
|
|
20241111,111100,1550584700,18820,18830,18830,18820,300
|
|
20241111,111000,1544937970,18830,18830,18830,18830,44
|
|
20241111,110900,1544109450,18830,18860,18860,18830,387
|
|
20241111,110800,1536819310,18860,18860,18860,18860,30
|
|
20241111,110700,1536253510,18850,18830,18850,18830,270
|
|
20241111,110600,1531164440,18820,18830,18830,18820,387
|
|
20241111,110500,1523879070,18830,18820,18830,18820,48
|
|
20241111,110400,1522975240,18830,18840,18840,18830,126
|
|
20241111,110300,1520602360,18830,18870,18870,18830,457
|
|
20241111,110200,1511990660,18870,18860,18870,18850,148
|
|
20241111,110100,1509199300,18860,18870,18870,18860,168
|
|
20241111,110000,1506030300,18870,18940,18950,18870,4053
|
|
20241111,105900,1429389650,18940,18950,18950,18940,426
|
|
20241111,105800,1421321150,18940,18950,18950,18940,323
|
|
20241111,105700,1415200980,18970,18950,18970,18950,135
|
|
20241111,105600,1412641450,18950,18950,18960,18950,94
|
|
20241111,105500,1410859270,18950,18960,18960,18950,65
|
|
20241111,105400,1409627310,18950,18960,18960,18950,210
|
|
20241111,105300,1405647790,18960,18970,18970,18960,329
|
|
20241111,105200,1399409690,18970,18980,18990,18970,403
|
|
20241111,105100,1391760970,18980,18990,18990,18980,259
|
|
20241111,105000,1386843630,18990,19000,19000,18990,401
|
|
20241111,104900,1379227590,19000,19000,19000,19000,41
|
|
20241111,104800,1378448590,19000,19020,19020,19000,280
|
|
20241111,104700,1373126530,19020,19020,19030,19020,286
|
|
20241111,104600,1367684120,19030,19030,19030,19030,11
|
|
20241111,104500,1367474790,19030,19000,19030,19000,79
|
|
20241111,104400,1365971480,19030,19000,19030,19000,573
|
|
20241111,104300,1355071500,19020,19020,19020,19020,0
|
|
20241111,104200,1355071500,19020,19000,19020,19000,12
|
|
20241111,104100,1354843300,19020,19030,19030,18990,76
|
|
20241111,104000,1353397590,19000,19000,19020,19000,212
|
|
20241111,103900,1349367430,19000,19000,19020,19000,220
|
|
20241111,103800,1345187290,19000,19000,19000,19000,92
|
|
20241111,103700,1343439290,19000,18950,19000,18950,402
|
|
20241111,103600,1335807940,18950,18960,18960,18950,251
|
|
20241111,103500,1331049690,18960,18970,18970,18960,311
|
|
20241111,103400,1325150030,18960,18990,19000,18960,126
|
|
20241111,103300,1322759930,18970,19030,19030,18970,25
|
|
20241111,103200,1322284720,19030,18970,19030,18940,1383
|
|
20241111,103100,1296066060,18960,18960,18960,18960,0
|
|
20241111,103000,1296066060,18960,18960,19000,18960,77
|
|
20241111,102900,1294604720,18960,18970,18970,18960,32
|
|
20241111,102800,1293997730,18970,18960,18970,18960,137
|
|
20241111,102700,1291400190,18960,18990,18990,18960,2648
|
|
20241111,102600,1241137920,19000,19190,19190,18990,3740
|
|
20241111,102500,1170010520,19210,19170,19210,19170,50
|
|
20241111,102400,1169051900,19020,19020,19020,19020,50
|
|
20241111,102300,1168100900,19050,19070,19210,19020,163
|
|
20241111,102200,1164996610,19060,19000,19300,19000,1866
|
|
20241111,102100,1129236410,19000,19000,19000,19000,185
|
|
20241111,102000,1125721410,18990,19040,19040,18990,505
|
|
20241111,101900,1116126770,19040,19010,19040,19010,104
|
|
20241111,101800,1114149700,19000,19000,19000,19000,53
|
|
20241111,101700,1113142700,19000,19040,19040,19000,61
|
|
20241111,101600,1111982220,19040,19040,19040,19040,13
|
|
20241111,101500,1111734700,19040,19050,19050,19040,179
|
|
20241111,101400,1108325370,19050,19030,19070,19030,310
|
|
20241111,101300,1102423060,19000,19000,19000,18980,184
|
|
20241111,101200,1098928630,18990,19030,19030,18990,95
|
|
20241111,101100,1097121160,19040,19040,19040,19040,51
|
|
20241111,101000,1096150120,19060,18990,19060,18970,2174
|
|
20241111,100900,1054830770,18970,18970,18990,18970,264
|
|
20241111,100800,1049822650,18970,19000,19000,18970,63
|
|
20241111,100700,1048626330,19000,19000,19000,18980,275
|
|
20241111,100600,1043401530,18970,18980,18980,18970,206
|
|
20241111,100500,1039491950,18980,19000,19000,18980,226
|
|
20241111,100400,1035199940,19020,19020,19020,19010,380
|
|
20241111,100300,1027975990,19020,19020,19020,18980,717
|
|
20241111,100200,1014345360,19050,19060,19060,18980,271
|
|
20241111,100100,1009199810,18980,19000,19000,18980,600
|
|
20241111,100000,997810230,19000,19030,19100,19000,2424
|
|
20241111,095900,951728570,19100,19010,19100,19010,1122
|
|
20241111,095800,930386020,19010,19040,19090,19000,1089
|
|
20241111,095700,909686890,19100,19070,19100,19010,376
|
|
20241111,095600,902531210,19070,19070,19120,19070,324
|
|
20241111,095500,896346920,19070,19010,19070,19010,1187
|
|
20241111,095400,873764590,19010,19030,19030,19000,591
|
|
20241111,095300,862525410,19030,19050,19050,19020,1046
|
|
20241111,095200,842620750,19050,19080,19080,19030,1511
|
|
20241111,095100,813835150,19080,19080,19080,19080,45
|
|
20241111,095000,812976550,19080,19080,19120,19080,104
|
|
20241111,094900,810992190,19070,19070,19070,19070,554
|
|
20241111,094800,800427410,19070,19070,19140,19060,176
|
|
20241111,094700,797064100,19080,19080,19080,19060,639
|
|
20241111,094600,784873450,19060,19070,19070,19060,3241
|
|
20241111,094500,723069380,19070,19080,19120,19070,225
|
|
20241111,094400,718777710,19070,19090,19090,19070,437
|
|
20241111,094300,710439470,19090,19110,19110,19080,246
|
|
20241111,094200,705745190,19100,19120,19160,19080,409
|
|
20241111,094100,697934290,19120,19110,19160,19100,638
|
|
20241111,094000,685715170,19120,19080,19160,19070,213
|
|
20241111,093900,681653030,19070,19180,19180,19070,35
|
|
20241111,093800,680984880,19180,19060,19180,19050,378
|
|
20241111,093700,673772530,19060,19100,19100,19030,675
|
|
20241111,093600,660914880,19060,19090,19190,19060,516
|
|
20241111,093500,651073140,19090,19090,19190,19090,288
|
|
20241111,093400,645564770,19100,19130,19200,19100,1604
|
|
20241111,093300,614887660,19190,19120,19190,19100,1247
|
|
20241111,093200,591012590,19110,19150,19160,19110,516
|
|
20241111,093100,581147970,19150,19160,19160,19110,67
|
|
20241111,093000,579866860,19150,19150,19150,19110,955
|
|
20241111,092900,561607500,19160,19100,19160,19100,166
|
|
20241111,092800,558427220,19100,19160,19160,19100,684
|
|
20241111,092700,545338920,19160,19130,19160,19130,465
|
|
20241111,092600,536439970,19130,19130,19130,19110,197
|
|
20241111,092500,532672870,19140,19190,19190,19140,719
|
|
20241111,092400,518904390,19220,19220,19250,19130,936
|
|
20241111,092300,500949230,19220,19220,19220,19200,568
|
|
20241111,092200,490038950,19220,19270,19270,19210,570
|
|
20241111,092100,479065950,19270,19350,19350,19270,3749
|
|
20241111,092000,406666330,19340,19410,19410,19340,395
|
|
20241111,091900,399012040,19450,19360,19450,19350,484
|
|
20241111,091800,389634850,19440,19450,19450,19350,1127
|
|
20241111,091700,367760070,19440,19440,19450,19440,409
|
|
20241111,091600,359806080,19440,19400,19440,19380,520
|
|
20241111,091500,349710510,19410,19420,19420,19380,172
|
|
20241111,091400,346376490,19380,19360,19380,19340,887
|
|
20241111,091300,329214860,19360,19380,19380,19360,624
|
|
20241111,091200,317123850,19380,19380,19390,19370,148
|
|
20241111,091100,314255930,19380,19500,19500,19380,1514
|
|
20241111,091000,284895560,19440,19390,19440,19380,140
|
|
20241111,090900,282175820,19520,19440,19520,19380,1233
|
|
20241111,090800,258167770,19380,19390,19450,19320,1377
|
|
20241111,090700,231462750,19400,19540,19540,19400,1173
|
|
20241111,090600,208610330,19540,19600,19600,19530,928
|
|
20241111,090500,190446300,19570,19600,19610,19570,1021
|
|
20241111,090400,170438210,19600,19610,19690,19590,1526
|
|
20241111,090300,140510950,19610,19630,19660,19610,1390
|
|
20241111,090200,113236390,19650,19710,19710,19650,570
|
|
20241111,090100,102017250,19710,20000,20000,19710,3516
|
|
20241111,090000,32603400,20000,19730,20000,19730,1640
|