587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,184300,2603794170,17360,17360,17360,17360,0
|
|
20241113,184200,2603794170,17360,17360,17360,17360,0
|
|
20241113,184100,2603794170,17360,17360,17360,17360,0
|
|
20241113,184000,2603794170,17360,17360,17360,17360,0
|
|
20241113,183900,2603794170,17360,17360,17360,17360,0
|
|
20241113,183800,2603794170,17360,17360,17360,17360,0
|
|
20241113,183700,2603794170,17360,17360,17360,17360,0
|
|
20241113,183600,2603794170,17360,17360,17360,17360,0
|
|
20241113,183500,2603794170,17360,17360,17360,17360,0
|
|
20241113,183400,2603794170,17360,17360,17360,17360,0
|
|
20241113,183300,2603794170,17360,17360,17360,17360,0
|
|
20241113,183200,2603794170,17360,17360,17360,17360,0
|
|
20241113,183100,2603794170,17360,17360,17360,17360,0
|
|
20241113,183000,2603794170,17360,17360,17360,17360,0
|
|
20241113,182900,2603794170,17360,17360,17360,17360,0
|
|
20241113,182800,2603794170,17360,17360,17360,17360,0
|
|
20241113,182700,2603794170,17360,17360,17360,17360,0
|
|
20241113,182600,2603794170,17360,17360,17360,17360,0
|
|
20241113,182500,2603794170,17360,17360,17360,17360,0
|
|
20241113,182400,2603794170,17360,17360,17360,17360,0
|
|
20241113,182300,2603794170,17360,17360,17360,17360,0
|
|
20241113,182200,2603794170,17360,17360,17360,17360,0
|
|
20241113,182100,2603794170,17360,17360,17360,17360,0
|
|
20241113,182000,2603794170,17360,17360,17360,17360,0
|
|
20241113,181900,2603794170,17360,17360,17360,17360,0
|
|
20241113,181800,2603794170,17360,17360,17360,17360,0
|
|
20241113,181700,2603794170,17360,17360,17360,17360,0
|
|
20241113,181600,2603794170,17360,17360,17360,17360,0
|
|
20241113,181500,2603794170,17360,17360,17360,17360,0
|
|
20241113,181400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,181300,2603794170,17360,17360,17360,17360,0
|
|
20241113,181200,2603794170,17360,17360,17360,17360,0
|
|
20241113,181100,2603794170,17360,17360,17360,17360,0
|
|
20241113,181000,2603794170,17360,17360,17360,17360,0
|
|
20241113,180900,2603794170,17360,17360,17360,17360,0
|
|
20241113,180800,2603794170,17360,17360,17360,17360,0
|
|
20241113,180700,2603794170,17360,17360,17360,17360,0
|
|
20241113,180600,2603794170,17360,17360,17360,17360,0
|
|
20241113,180500,2603794170,17360,17360,17360,17360,0
|
|
20241113,180400,2603794170,17360,17360,17360,17360,0
|
|
20241113,180300,2603794170,17360,17360,17360,17360,0
|
|
20241113,180200,2603794170,17360,17360,17360,17360,0
|
|
20241113,180100,2603794170,17360,17360,17360,17360,0
|
|
20241113,180000,2603794170,17360,17360,17360,17360,0
|
|
20241113,175900,2603794170,17360,17360,17360,17360,0
|
|
20241113,175800,2603794170,17360,17360,17360,17360,0
|
|
20241113,175700,2603794170,17360,17360,17360,17360,0
|
|
20241113,175600,2603794170,17360,17360,17360,17360,0
|
|
20241113,175500,2603794170,17360,17360,17360,17360,0
|
|
20241113,175400,2603794170,17360,17360,17360,17360,0
|
|
20241113,175300,2603794170,17360,17360,17360,17360,0
|
|
20241113,175200,2603794170,17360,17360,17360,17360,0
|
|
20241113,175100,2603794170,17360,17360,17360,17360,0
|
|
20241113,175000,2603794170,17360,17360,17360,17360,0
|
|
20241113,174900,2603794170,17360,17360,17360,17360,0
|
|
20241113,174800,2603794170,17360,17360,17360,17360,0
|
|
20241113,174700,2603794170,17360,17360,17360,17360,0
|
|
20241113,174600,2603794170,17360,17360,17360,17360,0
|
|
20241113,174500,2603794170,17360,17360,17360,17360,0
|
|
20241113,174400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,174300,2603794170,17360,17360,17360,17360,0
|
|
20241113,174200,2603794170,17360,17360,17360,17360,0
|
|
20241113,174100,2603794170,17360,17360,17360,17360,0
|
|
20241113,174000,2603794170,17360,17360,17360,17360,0
|
|
20241113,173900,2603794170,17360,17360,17360,17360,0
|
|
20241113,173800,2603794170,17360,17360,17360,17360,0
|
|
20241113,173700,2603794170,17360,17360,17360,17360,0
|
|
20241113,173600,2603794170,17360,17360,17360,17360,0
|
|
20241113,173500,2603794170,17360,17360,17360,17360,0
|
|
20241113,173400,2603794170,17360,17360,17360,17360,0
|
|
20241113,173300,2603794170,17360,17360,17360,17360,0
|
|
20241113,173200,2603794170,17360,17360,17360,17360,0
|
|
20241113,173100,2603794170,17360,17360,17360,17360,0
|
|
20241113,173000,2603794170,17360,17360,17360,17360,0
|
|
20241113,172900,2603794170,17360,17360,17360,17360,0
|
|
20241113,172800,2603794170,17360,17360,17360,17360,0
|
|
20241113,172700,2603794170,17360,17360,17360,17360,0
|
|
20241113,172600,2603794170,17360,17360,17360,17360,0
|
|
20241113,172500,2603794170,17360,17360,17360,17360,0
|
|
20241113,172400,2603794170,17360,17360,17360,17360,0
|
|
20241113,172300,2603794170,17360,17360,17360,17360,0
|
|
20241113,172200,2603794170,17360,17360,17360,17360,0
|
|
20241113,172100,2603794170,17360,17360,17360,17360,0
|
|
20241113,172000,2603794170,17360,17360,17360,17360,0
|
|
20241113,171900,2603794170,17360,17360,17360,17360,0
|
|
20241113,171800,2603794170,17360,17360,17360,17360,0
|
|
20241113,171700,2603794170,17360,17360,17360,17360,0
|
|
20241113,171600,2603794170,17360,17360,17360,17360,0
|
|
20241113,171500,2603794170,17360,17360,17360,17360,0
|
|
20241113,171400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,171300,2603794170,17360,17360,17360,17360,0
|
|
20241113,171200,2603794170,17360,17360,17360,17360,0
|
|
20241113,171100,2603794170,17360,17360,17360,17360,0
|
|
20241113,171000,2603794170,17360,17360,17360,17360,0
|
|
20241113,170900,2603794170,17360,17360,17360,17360,0
|
|
20241113,170800,2603794170,17360,17360,17360,17360,0
|
|
20241113,170700,2603794170,17360,17360,17360,17360,0
|
|
20241113,170600,2603794170,17360,17360,17360,17360,0
|
|
20241113,170500,2603794170,17360,17360,17360,17360,0
|
|
20241113,170400,2603794170,17360,17360,17360,17360,0
|
|
20241113,170300,2603794170,17360,17360,17360,17360,0
|
|
20241113,170200,2603794170,17360,17360,17360,17360,0
|
|
20241113,170100,2603794170,17360,17360,17360,17360,0
|
|
20241113,170000,2603794170,17360,17360,17360,17360,0
|
|
20241113,165900,2603794170,17360,17360,17360,17360,0
|
|
20241113,165800,2603794170,17360,17360,17360,17360,0
|
|
20241113,165700,2603794170,17360,17360,17360,17360,0
|
|
20241113,165600,2603794170,17360,17360,17360,17360,0
|
|
20241113,165500,2603794170,17360,17360,17360,17360,0
|
|
20241113,165400,2603794170,17360,17360,17360,17360,0
|
|
20241113,165300,2603794170,17360,17360,17360,17360,0
|
|
20241113,165200,2603794170,17360,17360,17360,17360,0
|
|
20241113,165100,2603794170,17360,17360,17360,17360,0
|
|
20241113,165000,2603794170,17360,17360,17360,17360,0
|
|
20241113,164900,2603794170,17360,17360,17360,17360,0
|
|
20241113,164800,2603794170,17360,17360,17360,17360,0
|
|
20241113,164700,2603794170,17360,17360,17360,17360,0
|
|
20241113,164600,2603794170,17360,17360,17360,17360,0
|
|
20241113,164500,2603794170,17360,17360,17360,17360,0
|
|
20241113,164400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,164300,2603794170,17360,17360,17360,17360,0
|
|
20241113,164200,2603794170,17360,17360,17360,17360,0
|
|
20241113,164100,2603794170,17360,17360,17360,17360,0
|
|
20241113,164000,2603794170,17360,17360,17360,17360,0
|
|
20241113,163900,2603794170,17360,17360,17360,17360,0
|
|
20241113,163800,2603794170,17360,17360,17360,17360,0
|
|
20241113,163700,2603794170,17360,17360,17360,17360,0
|
|
20241113,163600,2603794170,17360,17360,17360,17360,0
|
|
20241113,163500,2603794170,17360,17360,17360,17360,0
|
|
20241113,163400,2603794170,17360,17360,17360,17360,0
|
|
20241113,163300,2603794170,17360,17360,17360,17360,0
|
|
20241113,163200,2603794170,17360,17360,17360,17360,0
|
|
20241113,163100,2603794170,17360,17360,17360,17360,0
|
|
20241113,163000,2603794170,17360,17360,17360,17360,0
|
|
20241113,162900,2603794170,17360,17360,17360,17360,0
|
|
20241113,162800,2603794170,17360,17360,17360,17360,0
|
|
20241113,162700,2603794170,17360,17360,17360,17360,0
|
|
20241113,162600,2603794170,17360,17360,17360,17360,0
|
|
20241113,162500,2603794170,17360,17360,17360,17360,0
|
|
20241113,162400,2603794170,17360,17360,17360,17360,0
|
|
20241113,162300,2603794170,17360,17360,17360,17360,0
|
|
20241113,162200,2603794170,17360,17360,17360,17360,0
|
|
20241113,162100,2603794170,17360,17360,17360,17360,0
|
|
20241113,162000,2603794170,17360,17360,17360,17360,0
|
|
20241113,161900,2603794170,17360,17360,17360,17360,0
|
|
20241113,161800,2603794170,17360,17360,17360,17360,0
|
|
20241113,161700,2603794170,17360,17360,17360,17360,0
|
|
20241113,161600,2603794170,17360,17360,17360,17360,0
|
|
20241113,161500,2603794170,17360,17360,17360,17360,0
|
|
20241113,161400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,161300,2603794170,17360,17360,17360,17360,0
|
|
20241113,161200,2603794170,17360,17360,17360,17360,0
|
|
20241113,161100,2603794170,17360,17360,17360,17360,0
|
|
20241113,161000,2603794170,17360,17360,17360,17360,0
|
|
20241113,160900,2603794170,17360,17360,17360,17360,0
|
|
20241113,160800,2603794170,17360,17360,17360,17360,0
|
|
20241113,160700,2603794170,17360,17360,17360,17360,0
|
|
20241113,160600,2603794170,17360,17360,17360,17360,0
|
|
20241113,160500,2603794170,17360,17360,17360,17360,0
|
|
20241113,160400,2603794170,17360,17360,17360,17360,0
|
|
20241113,160300,2603794170,17360,17360,17360,17360,0
|
|
20241113,160200,2603794170,17360,17360,17360,17360,0
|
|
20241113,160100,2603794170,17360,17360,17360,17360,0
|
|
20241113,160000,2603794170,17360,17360,17360,17360,0
|
|
20241113,155900,2603794170,17360,17360,17360,17360,0
|
|
20241113,155800,2603794170,17360,17360,17360,17360,0
|
|
20241113,155700,2603794170,17360,17360,17360,17360,0
|
|
20241113,155600,2603794170,17360,17360,17360,17360,0
|
|
20241113,155500,2603794170,17360,17360,17360,17360,0
|
|
20241113,155400,2603794170,17360,17360,17360,17360,0
|
|
20241113,155300,2603794170,17360,17360,17360,17360,0
|
|
20241113,155200,2603794170,17360,17360,17360,17360,0
|
|
20241113,155100,2603794170,17360,17360,17360,17360,0
|
|
20241113,155000,2603794170,17360,17360,17360,17360,0
|
|
20241113,154900,2603794170,17360,17360,17360,17360,0
|
|
20241113,154800,2603794170,17360,17360,17360,17360,0
|
|
20241113,154700,2603794170,17360,17360,17360,17360,0
|
|
20241113,154600,2603794170,17360,17360,17360,17360,0
|
|
20241113,154500,2603794170,17360,17360,17360,17360,0
|
|
20241113,154400,2603794170,17360,17360,17360,17360,4334
|
|
20241113,154300,2603794170,17360,17360,17360,17360,0
|
|
20241113,154200,2603794170,17360,17360,17360,17360,0
|
|
20241113,154100,2603794170,17360,17360,17360,17360,0
|
|
20241113,154000,2603794170,17360,17360,17360,17360,0
|
|
20241113,153900,2603794170,17360,17360,17360,17360,0
|
|
20241113,153800,2603794170,17360,17360,17360,17360,0
|
|
20241113,153700,2603794170,17360,17360,17360,17360,0
|
|
20241113,153600,2603794170,17360,17360,17360,17360,0
|
|
20241113,153500,2603794170,17360,17360,17360,17360,0
|
|
20241113,153400,2603794170,17360,17360,17360,17360,0
|
|
20241113,153300,2603794170,17360,17360,17360,17360,0
|
|
20241113,153200,2603794170,17360,17360,17360,17360,0
|
|
20241113,153100,2603794170,17360,17360,17360,17360,0
|
|
20241113,153000,2603794170,17360,17360,17360,17360,4334
|
|
20241113,152900,2528555930,17410,17410,17410,17410,0
|
|
20241113,152800,2528555930,17410,17410,17410,17410,0
|
|
20241113,152700,2528555930,17410,17410,17410,17410,0
|
|
20241113,152600,2528555930,17410,17410,17410,17410,0
|
|
20241113,152500,2528555930,17410,17410,17410,17410,0
|
|
20241113,152400,2528555930,17410,17410,17410,17410,0
|
|
20241113,152300,2528555930,17410,17410,17410,17410,0
|
|
20241113,152200,2528555930,17410,17410,17410,17410,0
|
|
20241113,152100,2528555930,17410,17410,17410,17410,0
|
|
20241113,152000,2528555930,17410,17410,17410,17410,0
|
|
20241113,151900,2528555930,17410,17420,17420,17400,158
|
|
20241113,151800,2525804680,17420,17390,17430,17390,388
|
|
20241113,151700,2519047210,17420,17400,17430,17400,1646
|
|
20241113,151600,2490391350,17400,17410,17430,17400,1980
|
|
20241113,151500,2455919040,17430,17410,17430,17400,985
|
|
20241113,151400,2438767470,17410,17420,17420,17410,369
|
|
20241113,151300,2432342730,17430,17440,17440,17420,373
|
|
20241113,151200,2425842900,17430,17460,17460,17430,621
|
|
20241113,151100,2415008370,17460,17450,17470,17430,692
|
|
20241113,151000,2402931750,17450,17480,17480,17440,1381
|
|
20241113,150900,2378834980,17490,17450,17500,17450,577
|
|
20241113,150800,2368747530,17450,17460,17500,17450,409
|
|
20241113,150700,2361604590,17460,17470,17490,17460,399
|
|
20241113,150600,2354636230,17470,17510,17510,17470,621
|
|
20241113,150500,2343784960,17460,17460,17520,17460,382
|
|
20241113,150400,2337111950,17460,17510,17530,17460,134
|
|
20241113,150300,2334767140,17500,17510,17510,17500,992
|
|
20241113,150200,2317401250,17500,17490,17540,17490,412
|
|
20241113,150100,2310180860,17500,17470,17500,17440,543
|
|
20241113,150000,2300691260,17470,17450,17470,17440,306
|
|
20241113,145900,2295349910,17450,17450,17490,17450,98
|
|
20241113,145800,2293638450,17450,17440,17450,17440,44
|
|
20241113,145700,2292870880,17440,17440,17440,17440,91
|
|
20241113,145600,2291283840,17440,17460,17460,17440,222
|
|
20241113,145500,2287410140,17450,17450,17450,17440,226
|
|
20241113,145400,2283466460,17450,17480,17490,17450,707
|
|
20241113,145300,2271122670,17480,17510,17510,17480,696
|
|
20241113,145200,2258945060,17520,17500,17520,17500,273
|
|
20241113,145100,2254165400,17510,17540,17540,17510,80
|
|
20241113,145000,2252763770,17530,17530,17540,17530,54
|
|
20241113,144900,2251816800,17540,17550,17570,17530,152
|
|
20241113,144800,2249151210,17570,17520,17570,17520,581
|
|
20241113,144700,2238966210,17520,17520,17520,17490,77
|
|
20241113,144600,2237617200,17490,17520,17520,17490,44
|
|
20241113,144500,2236846620,17490,17520,17520,17490,210
|
|
20241113,144400,2233171950,17510,17500,17510,17490,320
|
|
20241113,144300,2227571450,17500,17510,17510,17500,169
|
|
20241113,144200,2224613540,17510,17500,17510,17500,114
|
|
20241113,144100,2222618520,17490,17500,17500,17490,198
|
|
20241113,144000,2219154270,17500,17500,17530,17500,195
|
|
20241113,143900,2215741060,17500,17540,17540,17500,1055
|
|
20241113,143800,2197262650,17530,17570,17570,17530,411
|
|
20241113,143700,2190054130,17550,17570,17570,17550,5
|
|
20241113,143600,2189966340,17570,17570,17570,17570,237
|
|
20241113,143500,2185802250,17570,17530,17570,17530,40
|
|
20241113,143400,2185099650,17520,17570,17570,17520,42
|
|
20241113,143300,2184361810,17560,17570,17570,17520,261
|
|
20241113,143200,2179788940,17580,17580,17580,17520,84
|
|
20241113,143100,2178315110,17580,17520,17600,17520,135
|
|
20241113,143000,2175945050,17520,17570,17580,17520,370
|
|
20241113,142900,2169454400,17590,17600,17600,17590,116
|
|
20241113,142800,2167413890,17600,17590,17600,17590,229
|
|
20241113,142700,2163384390,17590,17580,17590,17560,291
|
|
20241113,142600,2158269300,17590,17560,17590,17560,1112
|
|
20241113,142500,2138729270,17560,17560,17560,17550,65
|
|
20241113,142400,2137588110,17560,17560,17560,17560,82
|
|
20241113,142300,2136148190,17560,17560,17570,17560,65
|
|
20241113,142200,2135006740,17570,17570,17570,17570,12
|
|
20241113,142100,2134795900,17570,17540,17570,17540,111
|
|
20241113,142000,2132846500,17520,17520,17520,17520,21
|
|
20241113,141900,2132478580,17520,17540,17540,17520,201
|
|
20241113,141800,2128954680,17540,17560,17560,17540,440
|
|
20241113,141700,2121234730,17550,17560,17560,17550,237
|
|
20241113,141600,2117074140,17560,17570,17570,17560,65
|
|
20241113,141500,2115932530,17570,17560,17570,17560,85
|
|
20241113,141400,2114439780,17560,17560,17570,17560,313
|
|
20241113,141300,2108943450,17550,17540,17560,17530,459
|
|
20241113,141200,2100891410,17540,17590,17590,17540,875
|
|
20241113,141100,2085521260,17590,17600,17600,17590,33
|
|
20241113,141000,2084940780,17600,17630,17630,17600,218
|
|
20241113,140900,2081099900,17630,17610,17630,17610,420
|
|
20241113,140800,2073702660,17610,17600,17610,17570,543
|
|
20241113,140700,2064148640,17600,17570,17600,17570,160
|
|
20241113,140600,2061332940,17570,17560,17570,17560,112
|
|
20241113,140500,2059366010,17560,17560,17560,17560,4
|
|
20241113,140400,2059295770,17550,17550,17550,17550,135
|
|
20241113,140300,2056926520,17540,17560,17560,17540,408
|
|
20241113,140200,2049766130,17570,17570,17570,17570,6
|
|
20241113,140100,2049660710,17570,17570,17570,17570,3
|
|
20241113,140000,2049608000,17580,17590,17590,17580,41
|
|
20241113,135900,2048886820,17590,17590,17590,17590,22
|
|
20241113,135800,2048499840,17590,17580,17590,17580,48
|
|
20241113,135700,2047655630,17580,17560,17580,17560,69
|
|
20241113,135600,2046442810,17550,17530,17580,17530,252
|
|
20241113,135500,2042020870,17540,17540,17540,17540,1
|
|
20241113,135400,2042003330,17540,17540,17560,17540,41
|
|
20241113,135300,2041283460,17510,17510,17510,17510,114
|
|
20241113,135200,2039287320,17510,17520,17520,17500,419
|
|
20241113,135100,2031952550,17530,17530,17530,17530,38
|
|
20241113,135000,2031286410,17530,17540,17540,17530,80
|
|
20241113,134900,2029883910,17540,17540,17540,17540,0
|
|
20241113,134800,2029883910,17540,17540,17540,17540,231
|
|
20241113,134700,2025832170,17540,17530,17540,17530,20
|
|
20241113,134600,2025481500,17530,17540,17550,17530,820
|
|
20241113,134500,2011098850,17550,17600,17600,17550,208
|
|
20241113,134400,2007448080,17560,17570,17570,17560,401
|
|
20241113,134300,2000403630,17580,17660,17660,17580,212
|
|
20241113,134200,1996672920,17660,17660,17660,17660,1
|
|
20241113,134100,1996655260,17660,17630,17660,17630,25
|
|
20241113,134000,1996214450,17630,17630,17630,17630,10
|
|
20241113,133900,1996038150,17620,17630,17630,17620,52
|
|
20241113,133800,1995121710,17630,17680,17680,17610,2130
|
|
20241113,133700,1957491390,17680,17700,17700,17670,30
|
|
20241113,133600,1956961140,17690,17700,17700,17690,71
|
|
20241113,133500,1955705100,17690,17670,17700,17670,166
|
|
20241113,133400,1952768380,17670,17700,17730,17670,1666
|
|
20241113,133300,1923303300,17700,17700,17700,17690,126
|
|
20241113,133200,1921074100,17700,17780,17780,17700,849
|
|
20241113,133100,1906006910,17770,17740,17770,17740,1034
|
|
20241113,133000,1887640220,17730,17710,17740,17710,532
|
|
20241113,132900,1878209300,17710,17710,17710,17710,22
|
|
20241113,132800,1877819680,17710,17710,17740,17710,114
|
|
20241113,132700,1875800470,17710,17710,17710,17710,110
|
|
20241113,132600,1873852370,17700,17700,17700,17690,858
|
|
20241113,132500,1858666170,17700,17670,17700,17640,1415
|
|
20241113,132400,1833649210,17670,17670,17670,17670,554
|
|
20241113,132300,1823860030,17700,17680,17700,17670,475
|
|
20241113,132200,1815461510,17680,17650,17680,17620,198
|
|
20241113,132100,1811966880,17650,17580,17650,17580,150
|
|
20241113,132000,1809323220,17630,17600,17630,17570,110
|
|
20241113,131900,1807387650,17600,17580,17620,17580,313
|
|
20241113,131800,1801882430,17570,17560,17570,17560,66
|
|
20241113,131700,1800723100,17560,17560,17560,17560,0
|
|
20241113,131600,1800723100,17560,17570,17570,17560,1197
|
|
20241113,131500,1779693190,17630,17630,17630,17630,38
|
|
20241113,131400,1779023250,17580,17600,17650,17580,2843
|
|
20241113,131300,1729009910,17590,17610,17610,17590,132
|
|
20241113,131200,1726687010,17600,17600,17600,17600,10
|
|
20241113,131100,1726511010,17600,17600,17600,17600,220
|
|
20241113,131000,1722639010,17650,17620,17650,17600,712
|
|
20241113,130900,1710094620,17640,17640,17640,17620,443
|
|
20241113,130800,1702284050,17640,17630,17640,17630,25
|
|
20241113,130700,1701843100,17640,17620,17640,17620,78
|
|
20241113,130600,1700468290,17620,17620,17620,17620,56
|
|
20241113,130500,1699481570,17620,17630,17650,17620,387
|
|
20241113,130400,1692657970,17630,17630,17640,17630,648
|
|
20241113,130300,1681228550,17630,17620,17630,17620,162
|
|
20241113,130200,1678373770,17620,17610,17630,17610,875
|
|
20241113,130100,1662964740,17630,17590,17630,17590,193
|
|
20241113,130000,1659564960,17590,17590,17590,17590,297
|
|
20241113,125900,1654340730,17590,17590,17590,17580,430
|
|
20241113,125800,1646780790,17590,17590,17590,17590,113
|
|
20241113,125700,1644793120,17580,17580,17580,17580,2
|
|
20241113,125600,1644757960,17590,17590,17590,17590,265
|
|
20241113,125500,1640096610,17580,17590,17590,17580,251
|
|
20241113,125400,1635683990,17570,17570,17570,17570,0
|
|
20241113,125300,1635683990,17570,17590,17590,17570,1129
|
|
20241113,125200,1615842460,17590,17580,17590,17580,38
|
|
20241113,125100,1615174140,17580,17580,17580,17580,5
|
|
20241113,125000,1615086240,17580,17580,17580,17580,409
|
|
20241113,124900,1607896020,17580,17580,17580,17580,84
|
|
20241113,124800,1606419300,17580,17590,17590,17580,154
|
|
20241113,124700,1603711540,17590,17590,17590,17590,944
|
|
20241113,124600,1587106580,17590,17600,17600,17590,107
|
|
20241113,124500,1585224280,17600,17600,17600,17600,101
|
|
20241113,124400,1583446680,17590,17590,17590,17590,0
|
|
20241113,124300,1583446680,17590,17580,17590,17580,928
|
|
20241113,124200,1567132220,17590,17630,17630,17590,49
|
|
20241113,124100,1566269310,17630,17630,17630,17630,20
|
|
20241113,124000,1565916710,17580,17580,17580,17580,6
|
|
20241113,123900,1565811230,17620,17620,17620,17620,16
|
|
20241113,123800,1565529310,17580,17600,17600,17570,134
|
|
20241113,123700,1563173640,17610,17610,17610,17610,40
|
|
20241113,123600,1562469240,17580,17580,17580,17580,63
|
|
20241113,123500,1561361700,17570,17570,17570,17570,0
|
|
20241113,123400,1561361700,17570,17580,17580,17570,52
|
|
20241113,123300,1560448020,17630,17630,17630,17630,54
|
|
20241113,123200,1559496000,17570,17570,17570,17570,10
|
|
20241113,123100,1559320300,17570,17630,17630,17570,140
|
|
20241113,123000,1556857850,17630,17620,17630,17620,32
|
|
20241113,122900,1556293910,17600,17590,17620,17590,70
|
|
20241113,122800,1555061260,17600,17600,17600,17600,0
|
|
20241113,122700,1555061260,17600,17600,17600,17600,9
|
|
20241113,122600,1554902860,17600,17600,17600,17600,2
|
|
20241113,122500,1554867660,17570,17610,17610,17570,259
|
|
20241113,122400,1550310220,17600,17620,17620,17600,47
|
|
20241113,122300,1549482960,17620,17550,17620,17550,396
|
|
20241113,122200,1542527400,17560,17540,17560,17530,44
|
|
20241113,122100,1541755270,17540,17550,17550,17540,28
|
|
20241113,122000,1541264050,17540,17530,17540,17530,69
|
|
20241113,121900,1540054310,17530,17530,17540,17530,28
|
|
20241113,121800,1539563460,17530,17530,17540,17530,72
|
|
20241113,121700,1538301140,17530,17550,17550,17530,28
|
|
20241113,121600,1537810240,17550,17550,17550,17550,32
|
|
20241113,121500,1537248640,17560,17560,17560,17560,71
|
|
20241113,121400,1536001880,17560,17580,17580,17550,76
|
|
20241113,121300,1534667540,17580,17580,17590,17580,25
|
|
20241113,121200,1534227940,17590,17590,17590,17590,37
|
|
20241113,121100,1533577110,17640,17640,17640,17640,0
|
|
20241113,121000,1533577110,17640,17640,17640,17600,27
|
|
20241113,120900,1533101750,17640,17630,17640,17630,16
|
|
20241113,120800,1532819660,17630,17630,17630,17630,68
|
|
20241113,120700,1531620820,17630,17610,17640,17610,485
|
|
20241113,120600,1523075200,17610,17620,17620,17610,43
|
|
20241113,120500,1522317940,17620,17610,17620,17610,15
|
|
20241113,120400,1522053730,17610,17610,17620,17610,478
|
|
20241113,120300,1513631560,17600,17580,17610,17580,209
|
|
20241113,120200,1509953910,17590,17540,17590,17540,398
|
|
20241113,120100,1502957990,17540,17500,17540,17500,580
|
|
20241113,120000,1492797100,17500,17510,17510,17500,122
|
|
20241113,115900,1490661920,17500,17520,17520,17500,41
|
|
20241113,115800,1489943740,17520,17520,17520,17510,104
|
|
20241113,115700,1488122650,17520,17520,17520,17520,5
|
|
20241113,115600,1488035050,17510,17510,17510,17510,0
|
|
20241113,115500,1488035050,17510,17490,17520,17490,456
|
|
20241113,115400,1480047910,17500,17490,17500,17490,146
|
|
20241113,115300,1477493170,17490,17490,17490,17490,21
|
|
20241113,115200,1477125880,17500,17500,17500,17500,0
|
|
20241113,115100,1477125880,17500,17500,17500,17500,1
|
|
20241113,115000,1477108380,17500,17500,17500,17500,15
|
|
20241113,114900,1476845880,17510,17510,17510,17510,2
|
|
20241113,114800,1476810860,17520,17500,17520,17500,421
|
|
20241113,114700,1469436280,17480,17460,17480,17450,326
|
|
20241113,114600,1463745290,17450,17450,17470,17450,78
|
|
20241113,114500,1462383760,17450,17460,17460,17450,139
|
|
20241113,114400,1459958200,17450,17450,17460,17450,122
|
|
20241113,114300,1457828440,17370,17460,17460,17370,106
|
|
20241113,114200,1455981520,17370,17450,17480,17370,575
|
|
20241113,114100,1445947050,17460,17460,17460,17460,3
|
|
20241113,114000,1445894670,17460,17480,17480,17460,231
|
|
20241113,113900,1441861310,17480,17480,17480,17480,201
|
|
20241113,113800,1438347830,17480,17450,17480,17450,79
|
|
20241113,113700,1436969250,17450,17490,17490,17450,144
|
|
20241113,113600,1434454830,17480,17390,17500,17390,1421
|
|
20241113,113500,1409698100,17380,17360,17380,17360,40
|
|
20241113,113400,1409003100,17360,17360,17360,17360,46
|
|
20241113,113300,1408204540,17360,17400,17400,17360,308
|
|
20241113,113200,1402856000,17390,17390,17390,17390,59
|
|
20241113,113100,1401829990,17410,17370,17410,17370,53
|
|
20241113,113000,1400909340,17400,17410,17410,17400,131
|
|
20241113,112900,1398629670,17400,17370,17410,17350,127
|
|
20241113,112800,1396424460,17370,17370,17410,17370,264
|
|
20241113,112700,1391835060,17390,17380,17390,17350,927
|
|
20241113,112600,1375733090,17380,17380,17380,17380,58
|
|
20241113,112500,1374725050,17390,17390,17390,17380,109
|
|
20241113,112400,1372829640,17390,17430,17430,17390,327
|
|
20241113,112300,1367137780,17440,17460,17470,17440,1567
|
|
20241113,112200,1339795140,17460,17470,17470,17460,211
|
|
20241113,112100,1336110880,17460,17450,17460,17450,111
|
|
20241113,112000,1334173380,17460,17470,17470,17460,414
|
|
20241113,111900,1326944480,17470,17500,17500,17460,71
|
|
20241113,111800,1325704400,17500,17500,17500,17500,24
|
|
20241113,111700,1325284400,17450,17460,17500,17450,627
|
|
20241113,111600,1314343120,17460,17500,17520,17460,1673
|
|
20241113,111500,1285067820,17510,17530,17530,17510,299
|
|
20241113,111400,1279828870,17530,17530,17530,17530,0
|
|
20241113,111300,1279828870,17530,17580,17580,17530,924
|
|
20241113,111200,1263606570,17600,17590,17690,17590,252
|
|
20241113,111100,1259171530,17600,17620,17620,17600,1373
|
|
20241113,111000,1235001940,17620,17630,17630,17620,53
|
|
20241113,110900,1234067650,17630,17620,17630,17620,181
|
|
20241113,110800,1230877630,17630,17620,17630,17620,40
|
|
20241113,110700,1230172450,17620,17690,17690,17620,120
|
|
20241113,110600,1228051050,17700,17620,17700,17610,101
|
|
20241113,110500,1226272150,17610,17690,17690,17610,353
|
|
20241113,110400,1220031500,17610,17620,17620,17610,161
|
|
20241113,110300,1217195980,17610,17610,17610,17600,78
|
|
20241113,110200,1215822600,17610,17620,17620,17600,634
|
|
20241113,110100,1204657970,17630,17660,17670,17620,166
|
|
20241113,110000,1201726320,17660,17630,17660,17630,222
|
|
20241113,105900,1197812310,17630,17630,17630,17620,1589
|
|
20241113,105800,1169799240,17620,17630,17630,17620,758
|
|
20241113,105700,1156438690,17630,17680,17700,17630,312
|
|
20241113,105600,1150932260,17680,17700,17700,17680,31
|
|
20241113,105500,1150384130,17690,17690,17700,17690,28
|
|
20241113,105400,1149888790,17690,17690,17690,17690,44
|
|
20241113,105300,1149110430,17690,17700,17700,17690,87
|
|
20241113,105200,1147570680,17700,17740,17770,17700,977
|
|
20241113,105100,1130241330,17740,17750,17750,17740,271
|
|
20241113,105000,1125431580,17750,17760,17760,17750,166
|
|
20241113,104900,1122484040,17760,17770,17770,17760,87
|
|
20241113,104800,1120938200,17770,17780,17780,17770,15
|
|
20241113,104700,1120671600,17750,17750,17750,17750,406
|
|
20241113,104600,1113465100,17750,17740,17750,17740,101
|
|
20241113,104500,1111672360,17740,17740,17740,17740,55
|
|
20241113,104400,1110696660,17740,17740,17740,17740,111
|
|
20241113,104300,1108727520,17740,17750,17750,17740,24
|
|
20241113,104200,1108301750,17750,17750,17750,17750,9
|
|
20241113,104100,1108142000,17750,17720,17750,17720,27
|
|
20241113,104000,1107663040,17750,17700,17750,17640,465
|
|
20241113,103900,1099452330,17680,17690,17690,17680,5
|
|
20241113,103800,1099363900,17700,17700,17700,17700,236
|
|
20241113,103700,1095186700,17700,17740,17740,17700,261
|
|
20241113,103600,1090557000,17700,17630,17700,17620,2163
|
|
20241113,103500,1052358830,17640,17650,17650,17640,1213
|
|
20241113,103400,1030961120,17640,17650,17650,17640,73
|
|
20241113,103300,1029673190,17650,17690,17690,17650,837
|
|
20241113,103200,1014885570,17690,17720,17720,17690,231
|
|
20241113,103100,1010796090,17730,17730,17730,17720,11
|
|
20241113,103000,1010601100,17710,17710,17740,17690,464
|
|
20241113,102900,1002379770,17720,17690,17720,17690,298
|
|
20241113,102800,997105690,17670,17680,17690,17670,212
|
|
20241113,102700,993357500,17680,17680,17680,17680,23
|
|
20241113,102600,992950860,17700,17690,17700,17690,9
|
|
20241113,102500,992791610,17690,17690,17690,17670,339
|
|
20241113,102400,986799770,17720,17720,17720,17720,0
|
|
20241113,102300,986799770,17720,17700,17720,17670,680
|
|
20241113,102200,974773400,17700,17710,17710,17700,138
|
|
20241113,102100,972329670,17710,17680,17710,17680,100
|
|
20241113,102000,970558760,17680,17710,17710,17680,448
|
|
20241113,101900,962635610,17720,17730,17730,17710,147
|
|
20241113,101800,960030380,17730,17720,17740,17690,169
|
|
20241113,101700,957034930,17720,17700,17740,17690,956
|
|
20241113,101600,940112090,17690,17710,17720,17680,1006
|
|
20241113,101500,922303280,17720,17740,17740,17720,407
|
|
20241113,101400,915088430,17770,17720,17770,17710,1134
|
|
20241113,101300,894984090,17710,17720,17730,17710,240
|
|
20241113,101200,890732860,17720,17730,17730,17720,1062
|
|
20241113,101100,871913990,17730,17730,17730,17720,104
|
|
20241113,101000,870070950,17730,17710,17730,17710,57
|
|
20241113,100900,869060460,17730,17790,17790,17710,838
|
|
20241113,100800,854185830,17790,17820,17820,17790,1241
|
|
20241113,100700,832094620,17830,17830,17860,17830,74
|
|
20241113,100600,830775170,17810,17830,17830,17800,1088
|
|
20241113,100500,811394920,17830,17860,17900,17830,1059
|
|
20241113,100400,792502720,17850,17900,17900,17850,1102
|
|
20241113,100300,772831610,17900,17920,17920,17900,83
|
|
20241113,100200,771345080,17920,17920,17930,17910,388
|
|
20241113,100100,764392080,17920,17890,17920,17850,932
|
|
20241113,100000,747739770,17910,17870,17910,17870,240
|
|
20241113,095900,743442100,17870,17910,17910,17860,624
|
|
20241113,095800,732295690,17870,17900,17900,17870,73
|
|
20241113,095700,730989020,17910,17910,17910,17910,93
|
|
20241113,095600,729323390,17870,17870,17870,17870,0
|
|
20241113,095500,729323390,17870,17850,17870,17850,383
|
|
20241113,095400,722482560,17840,17860,17860,17840,444
|
|
20241113,095300,714557390,17850,17860,17870,17850,169
|
|
20241113,095200,711539470,17870,17890,17890,17870,149
|
|
20241113,095100,708876390,17890,17890,17890,17890,6
|
|
20241113,095000,708769050,17870,17870,17920,17850,683
|
|
20241113,094900,696566090,17850,17880,17880,17850,485
|
|
20241113,094800,687906050,17880,17880,17910,17870,246
|
|
20241113,094700,683504920,17890,17910,17910,17890,220
|
|
20241113,094600,679565350,17900,17940,17940,17900,643
|
|
20241113,094500,668051410,17920,17970,17980,17920,220
|
|
20241113,094400,664106630,17920,18000,18000,17900,393
|
|
20241113,094300,657056340,18020,17960,18020,17960,121
|
|
20241113,094200,654878920,17950,17950,17950,17930,113
|
|
20241113,094100,652851760,17950,17940,17950,17940,90
|
|
20241113,094000,651237090,17920,17940,17940,17910,210
|
|
20241113,093900,647474730,17940,17970,17970,17930,470
|
|
20241113,093800,639038790,18000,18030,18030,17970,844
|
|
20241113,093700,623833070,18030,18050,18050,18020,114
|
|
20241113,093600,621777360,18000,18050,18050,18000,89
|
|
20241113,093500,620175210,18050,17970,18050,17970,519
|
|
20241113,093400,610842080,17980,18000,18000,17980,71
|
|
20241113,093300,609564880,18000,18000,18050,18000,56
|
|
20241113,093200,608556830,18050,17990,18050,17990,724
|
|
20241113,093100,595525290,17990,17990,18000,17980,413
|
|
20241113,093000,588096160,17980,17900,17990,17890,7632
|
|
20241113,092900,451343820,17890,17850,17890,17850,368
|
|
20241113,092800,444767580,17860,17880,17880,17860,969
|
|
20241113,092700,427454080,17870,17910,17910,17870,1578
|
|
20241113,092600,399225470,17920,17910,17920,17910,490
|
|
20241113,092500,390448240,17920,17920,17920,17920,38
|
|
20241113,092400,389767280,17940,17910,17940,17910,208
|
|
20241113,092300,386041040,17900,17940,17940,17900,967
|
|
20241113,092200,368726450,17950,17960,17980,17950,942
|
|
20241113,092100,351800720,17950,17970,17970,17950,38
|
|
20241113,092000,351118080,17970,17980,17980,17970,58
|
|
20241113,091900,350075760,17980,17990,17990,17950,477
|
|
20241113,091800,341506040,17990,18030,18030,17990,444
|
|
20241113,091700,333513330,18030,18080,18080,18030,194
|
|
20241113,091600,330007910,18080,18060,18080,18060,213
|
|
20241113,091500,326159090,18060,18030,18060,18030,180
|
|
20241113,091400,322911290,18030,18050,18050,18010,81
|
|
20241113,091300,321450970,18060,17970,18070,17950,653
|
|
20241113,091200,309697830,17950,17960,17960,17950,455
|
|
20241113,091100,301530570,17950,17950,18080,17900,1062
|
|
20241113,091000,282433090,17950,17960,17960,17870,1384
|
|
20241113,090900,257607690,17960,17890,17960,17870,876
|
|
20241113,090800,241913400,17890,17950,17960,17890,2759
|
|
20241113,090700,192482310,17970,18150,18150,17970,2635
|
|
20241113,090600,144953940,18160,18110,18170,18060,200
|
|
20241113,090500,141335900,18110,18190,18190,18110,338
|
|
20241113,090400,135211860,18190,18190,18200,18050,1529
|
|
20241113,090300,107516420,18200,18040,18200,18030,785
|
|
20241113,090200,93356440,18030,18010,18200,18010,426
|
|
20241113,090100,85648490,18000,18020,18090,18000,916
|
|
20241113,090000,69135480,18000,18000,18090,17980,3831
|