587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,184300,3235898300,16900,16900,16900,16900,0
|
|
20241118,184200,3235898300,16900,16900,16900,16900,0
|
|
20241118,184100,3235898300,16900,16900,16900,16900,0
|
|
20241118,184000,3235898300,16900,16900,16900,16900,0
|
|
20241118,183900,3235898300,16900,16900,16900,16900,0
|
|
20241118,183800,3235898300,16900,16900,16900,16900,0
|
|
20241118,183700,3235898300,16900,16900,16900,16900,0
|
|
20241118,183600,3235898300,16900,16900,16900,16900,0
|
|
20241118,183500,3235898300,16900,16900,16900,16900,0
|
|
20241118,183400,3235898300,16900,16900,16900,16900,0
|
|
20241118,183300,3235898300,16900,16900,16900,16900,0
|
|
20241118,183200,3235898300,16900,16900,16900,16900,0
|
|
20241118,183100,3235898300,16900,16900,16900,16900,0
|
|
20241118,183000,3235898300,16900,16900,16900,16900,0
|
|
20241118,182900,3235898300,16900,16900,16900,16900,0
|
|
20241118,182800,3235898300,16900,16900,16900,16900,0
|
|
20241118,182700,3235898300,16900,16900,16900,16900,0
|
|
20241118,182600,3235898300,16900,16900,16900,16900,0
|
|
20241118,182500,3235898300,16900,16900,16900,16900,0
|
|
20241118,182400,3235898300,16900,16900,16900,16900,0
|
|
20241118,182300,3235898300,16900,16900,16900,16900,0
|
|
20241118,182200,3235898300,16900,16900,16900,16900,0
|
|
20241118,182100,3235898300,16900,16900,16900,16900,0
|
|
20241118,182000,3235898300,16900,16900,16900,16900,0
|
|
20241118,181900,3235898300,16900,16900,16900,16900,0
|
|
20241118,181800,3235898300,16900,16900,16900,16900,0
|
|
20241118,181700,3235898300,16900,16900,16900,16900,0
|
|
20241118,181600,3235898300,16900,16900,16900,16900,0
|
|
20241118,181500,3235898300,16900,16900,16900,16900,0
|
|
20241118,181400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,181300,3235898300,16900,16900,16900,16900,0
|
|
20241118,181200,3235898300,16900,16900,16900,16900,0
|
|
20241118,181100,3235898300,16900,16900,16900,16900,0
|
|
20241118,181000,3235898300,16900,16900,16900,16900,0
|
|
20241118,180900,3235898300,16900,16900,16900,16900,0
|
|
20241118,180800,3235898300,16900,16900,16900,16900,0
|
|
20241118,180700,3235898300,16900,16900,16900,16900,0
|
|
20241118,180600,3235898300,16900,16900,16900,16900,0
|
|
20241118,180500,3235898300,16900,16900,16900,16900,0
|
|
20241118,180400,3235898300,16900,16900,16900,16900,0
|
|
20241118,180300,3235898300,16900,16900,16900,16900,0
|
|
20241118,180200,3235898300,16900,16900,16900,16900,0
|
|
20241118,180100,3235898300,16900,16900,16900,16900,0
|
|
20241118,180000,3235898300,16900,16900,16900,16900,0
|
|
20241118,175900,3235898300,16900,16900,16900,16900,0
|
|
20241118,175800,3235898300,16900,16900,16900,16900,0
|
|
20241118,175700,3235898300,16900,16900,16900,16900,0
|
|
20241118,175600,3235898300,16900,16900,16900,16900,0
|
|
20241118,175500,3235898300,16900,16900,16900,16900,0
|
|
20241118,175400,3235898300,16900,16900,16900,16900,0
|
|
20241118,175300,3235898300,16900,16900,16900,16900,0
|
|
20241118,175200,3235898300,16900,16900,16900,16900,0
|
|
20241118,175100,3235898300,16900,16900,16900,16900,0
|
|
20241118,175000,3235898300,16900,16900,16900,16900,0
|
|
20241118,174900,3235898300,16900,16900,16900,16900,0
|
|
20241118,174800,3235898300,16900,16900,16900,16900,0
|
|
20241118,174700,3235898300,16900,16900,16900,16900,0
|
|
20241118,174600,3235898300,16900,16900,16900,16900,0
|
|
20241118,174500,3235898300,16900,16900,16900,16900,0
|
|
20241118,174400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,174300,3235898300,16900,16900,16900,16900,0
|
|
20241118,174200,3235898300,16900,16900,16900,16900,0
|
|
20241118,174100,3235898300,16900,16900,16900,16900,0
|
|
20241118,174000,3235898300,16900,16900,16900,16900,0
|
|
20241118,173900,3235898300,16900,16900,16900,16900,0
|
|
20241118,173800,3235898300,16900,16900,16900,16900,0
|
|
20241118,173700,3235898300,16900,16900,16900,16900,0
|
|
20241118,173600,3235898300,16900,16900,16900,16900,0
|
|
20241118,173500,3235898300,16900,16900,16900,16900,0
|
|
20241118,173400,3235898300,16900,16900,16900,16900,0
|
|
20241118,173300,3235898300,16900,16900,16900,16900,0
|
|
20241118,173200,3235898300,16900,16900,16900,16900,0
|
|
20241118,173100,3235898300,16900,16900,16900,16900,0
|
|
20241118,173000,3235898300,16900,16900,16900,16900,0
|
|
20241118,172900,3235898300,16900,16900,16900,16900,0
|
|
20241118,172800,3235898300,16900,16900,16900,16900,0
|
|
20241118,172700,3235898300,16900,16900,16900,16900,0
|
|
20241118,172600,3235898300,16900,16900,16900,16900,0
|
|
20241118,172500,3235898300,16900,16900,16900,16900,0
|
|
20241118,172400,3235898300,16900,16900,16900,16900,0
|
|
20241118,172300,3235898300,16900,16900,16900,16900,0
|
|
20241118,172200,3235898300,16900,16900,16900,16900,0
|
|
20241118,172100,3235898300,16900,16900,16900,16900,0
|
|
20241118,172000,3235898300,16900,16900,16900,16900,0
|
|
20241118,171900,3235898300,16900,16900,16900,16900,0
|
|
20241118,171800,3235898300,16900,16900,16900,16900,0
|
|
20241118,171700,3235898300,16900,16900,16900,16900,0
|
|
20241118,171600,3235898300,16900,16900,16900,16900,0
|
|
20241118,171500,3235898300,16900,16900,16900,16900,0
|
|
20241118,171400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,171300,3235898300,16900,16900,16900,16900,0
|
|
20241118,171200,3235898300,16900,16900,16900,16900,0
|
|
20241118,171100,3235898300,16900,16900,16900,16900,0
|
|
20241118,171000,3235898300,16900,16900,16900,16900,0
|
|
20241118,170900,3235898300,16900,16900,16900,16900,0
|
|
20241118,170800,3235898300,16900,16900,16900,16900,0
|
|
20241118,170700,3235898300,16900,16900,16900,16900,0
|
|
20241118,170600,3235898300,16900,16900,16900,16900,0
|
|
20241118,170500,3235898300,16900,16900,16900,16900,0
|
|
20241118,170400,3235898300,16900,16900,16900,16900,0
|
|
20241118,170300,3235898300,16900,16900,16900,16900,0
|
|
20241118,170200,3235898300,16900,16900,16900,16900,0
|
|
20241118,170100,3235898300,16900,16900,16900,16900,0
|
|
20241118,170000,3235898300,16900,16900,16900,16900,0
|
|
20241118,165900,3235898300,16900,16900,16900,16900,0
|
|
20241118,165800,3235898300,16900,16900,16900,16900,0
|
|
20241118,165700,3235898300,16900,16900,16900,16900,0
|
|
20241118,165600,3235898300,16900,16900,16900,16900,0
|
|
20241118,165500,3235898300,16900,16900,16900,16900,0
|
|
20241118,165400,3235898300,16900,16900,16900,16900,0
|
|
20241118,165300,3235898300,16900,16900,16900,16900,0
|
|
20241118,165200,3235898300,16900,16900,16900,16900,0
|
|
20241118,165100,3235898300,16900,16900,16900,16900,0
|
|
20241118,165000,3235898300,16900,16900,16900,16900,0
|
|
20241118,164900,3235898300,16900,16900,16900,16900,0
|
|
20241118,164800,3235898300,16900,16900,16900,16900,0
|
|
20241118,164700,3235898300,16900,16900,16900,16900,0
|
|
20241118,164600,3235898300,16900,16900,16900,16900,0
|
|
20241118,164500,3235898300,16900,16900,16900,16900,0
|
|
20241118,164400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,164300,3235898300,16900,16900,16900,16900,0
|
|
20241118,164200,3235898300,16900,16900,16900,16900,0
|
|
20241118,164100,3235898300,16900,16900,16900,16900,0
|
|
20241118,164000,3235898300,16900,16900,16900,16900,0
|
|
20241118,163900,3235898300,16900,16900,16900,16900,0
|
|
20241118,163800,3235898300,16900,16900,16900,16900,0
|
|
20241118,163700,3235898300,16900,16900,16900,16900,0
|
|
20241118,163600,3235898300,16900,16900,16900,16900,0
|
|
20241118,163500,3235898300,16900,16900,16900,16900,0
|
|
20241118,163400,3235898300,16900,16900,16900,16900,0
|
|
20241118,163300,3235898300,16900,16900,16900,16900,0
|
|
20241118,163200,3235898300,16900,16900,16900,16900,0
|
|
20241118,163100,3235898300,16900,16900,16900,16900,0
|
|
20241118,163000,3235898300,16900,16900,16900,16900,0
|
|
20241118,162900,3235898300,16900,16900,16900,16900,0
|
|
20241118,162800,3235898300,16900,16900,16900,16900,0
|
|
20241118,162700,3235898300,16900,16900,16900,16900,0
|
|
20241118,162600,3235898300,16900,16900,16900,16900,0
|
|
20241118,162500,3235898300,16900,16900,16900,16900,0
|
|
20241118,162400,3235898300,16900,16900,16900,16900,0
|
|
20241118,162300,3235898300,16900,16900,16900,16900,0
|
|
20241118,162200,3235898300,16900,16900,16900,16900,0
|
|
20241118,162100,3235898300,16900,16900,16900,16900,0
|
|
20241118,162000,3235898300,16900,16900,16900,16900,0
|
|
20241118,161900,3235898300,16900,16900,16900,16900,0
|
|
20241118,161800,3235898300,16900,16900,16900,16900,0
|
|
20241118,161700,3235898300,16900,16900,16900,16900,0
|
|
20241118,161600,3235898300,16900,16900,16900,16900,0
|
|
20241118,161500,3235898300,16900,16900,16900,16900,0
|
|
20241118,161400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,161300,3235898300,16900,16900,16900,16900,0
|
|
20241118,161200,3235898300,16900,16900,16900,16900,0
|
|
20241118,161100,3235898300,16900,16900,16900,16900,0
|
|
20241118,161000,3235898300,16900,16900,16900,16900,0
|
|
20241118,160900,3235898300,16900,16900,16900,16900,0
|
|
20241118,160800,3235898300,16900,16900,16900,16900,0
|
|
20241118,160700,3235898300,16900,16900,16900,16900,0
|
|
20241118,160600,3235898300,16900,16900,16900,16900,0
|
|
20241118,160500,3235898300,16900,16900,16900,16900,0
|
|
20241118,160400,3235898300,16900,16900,16900,16900,0
|
|
20241118,160300,3235898300,16900,16900,16900,16900,0
|
|
20241118,160200,3235898300,16900,16900,16900,16900,0
|
|
20241118,160100,3235898300,16900,16900,16900,16900,0
|
|
20241118,160000,3235898300,16900,16900,16900,16900,0
|
|
20241118,155900,3235898300,16900,16900,16900,16900,0
|
|
20241118,155800,3235898300,16900,16900,16900,16900,0
|
|
20241118,155700,3235898300,16900,16900,16900,16900,0
|
|
20241118,155600,3235898300,16900,16900,16900,16900,0
|
|
20241118,155500,3235898300,16900,16900,16900,16900,0
|
|
20241118,155400,3235898300,16900,16900,16900,16900,0
|
|
20241118,155300,3235898300,16900,16900,16900,16900,0
|
|
20241118,155200,3235898300,16900,16900,16900,16900,0
|
|
20241118,155100,3235898300,16900,16900,16900,16900,0
|
|
20241118,155000,3235898300,16900,16900,16900,16900,0
|
|
20241118,154900,3235898300,16900,16900,16900,16900,0
|
|
20241118,154800,3235898300,16900,16900,16900,16900,0
|
|
20241118,154700,3235898300,16900,16900,16900,16900,0
|
|
20241118,154600,3235898300,16900,16900,16900,16900,0
|
|
20241118,154500,3235898300,16900,16900,16900,16900,0
|
|
20241118,154400,3235898300,16900,16900,16900,16900,3678
|
|
20241118,154300,3235898300,16900,16900,16900,16900,0
|
|
20241118,154200,3235898300,16900,16900,16900,16900,0
|
|
20241118,154100,3235898300,16900,16900,16900,16900,0
|
|
20241118,154000,3235898300,16900,16900,16900,16900,0
|
|
20241118,153900,3235898300,16900,16900,16900,16900,0
|
|
20241118,153800,3235898300,16900,16900,16900,16900,0
|
|
20241118,153700,3235898300,16900,16900,16900,16900,0
|
|
20241118,153600,3235898300,16900,16900,16900,16900,0
|
|
20241118,153500,3235898300,16900,16900,16900,16900,0
|
|
20241118,153400,3235898300,16900,16900,16900,16900,0
|
|
20241118,153300,3235898300,16900,16900,16900,16900,0
|
|
20241118,153200,3235898300,16900,16900,16900,16900,0
|
|
20241118,153100,3235898300,16900,16900,16900,16900,0
|
|
20241118,153000,3235898300,16900,16900,16900,16900,3678
|
|
20241118,152900,3173740100,16870,16870,16870,16870,0
|
|
20241118,152800,3173740100,16870,16870,16870,16870,0
|
|
20241118,152700,3173740100,16870,16870,16870,16870,0
|
|
20241118,152600,3173740100,16870,16870,16870,16870,0
|
|
20241118,152500,3173740100,16870,16870,16870,16870,0
|
|
20241118,152400,3173740100,16870,16870,16870,16870,0
|
|
20241118,152300,3173740100,16870,16870,16870,16870,0
|
|
20241118,152200,3173740100,16870,16870,16870,16870,0
|
|
20241118,152100,3173740100,16870,16870,16870,16870,0
|
|
20241118,152000,3173740100,16870,16870,16870,16870,0
|
|
20241118,151900,3173740100,16870,16880,16890,16850,478
|
|
20241118,151800,3165671490,16890,16860,16890,16860,524
|
|
20241118,151700,3156827840,16850,16850,16860,16850,733
|
|
20241118,151600,3144476690,16840,16850,16850,16800,214
|
|
20241118,151500,3140871850,16830,16760,16850,16760,517
|
|
20241118,151400,3132184670,16750,16740,16750,16710,1011
|
|
20241118,151300,3115255610,16750,16750,16750,16720,1049
|
|
20241118,151200,3097685680,16750,16740,16750,16740,374
|
|
20241118,151100,3091421810,16700,16670,16700,16650,6428
|
|
20241118,151000,2984195130,16670,16720,16720,16660,580
|
|
20241118,150900,2974516490,16720,16740,16740,16720,505
|
|
20241118,150800,2966071060,16740,16770,16790,16730,477
|
|
20241118,150700,2958077710,16790,16800,16800,16790,144
|
|
20241118,150600,2955659430,16800,16800,16800,16760,507
|
|
20241118,150500,2947149040,16800,16830,16850,16770,1042
|
|
20241118,150400,2929652920,16830,16860,16860,16830,997
|
|
20241118,150300,2912863150,16850,16830,16860,16830,1380
|
|
20241118,150200,2889617630,16840,16840,16840,16820,266
|
|
20241118,150100,2885140290,16850,16860,16870,16840,250
|
|
20241118,150000,2880928820,16860,16830,16860,16810,1966
|
|
20241118,145900,2847829470,16830,16800,16830,16790,1820
|
|
20241118,145800,2817228880,16800,16800,16800,16790,698
|
|
20241118,145700,2805508900,16800,16770,16810,16770,1129
|
|
20241118,145600,2786542890,16800,16760,16800,16760,88
|
|
20241118,145500,2785065440,16760,16760,16780,16740,677
|
|
20241118,145400,2773719970,16790,16780,16790,16780,279
|
|
20241118,145300,2769035650,16780,16780,16790,16760,313
|
|
20241118,145200,2763783480,16770,16760,16770,16760,56
|
|
20241118,145100,2762844380,16760,16760,16770,16730,73
|
|
20241118,145000,2761620660,16720,16770,16770,16720,160
|
|
20241118,144900,2758942060,16720,16770,16770,16720,72
|
|
20241118,144800,2757734970,16770,16750,16770,16750,84
|
|
20241118,144700,2756327730,16750,16750,16750,16750,56
|
|
20241118,144600,2755389730,16750,16720,16750,16700,503
|
|
20241118,144500,2746987050,16750,16770,16770,16730,235
|
|
20241118,144400,2743050830,16750,16770,16770,16750,73
|
|
20241118,144300,2741826640,16750,16740,16750,16730,81
|
|
20241118,144200,2740470620,16730,16720,16750,16720,304
|
|
20241118,144100,2735384670,16790,16790,16790,16790,62
|
|
20241118,144000,2734343690,16730,16770,16790,16730,327
|
|
20241118,143900,2728857360,16770,16770,16770,16770,70
|
|
20241118,143800,2727683460,16770,16810,16810,16700,1137
|
|
20241118,143700,2708607790,16810,16810,16810,16800,220
|
|
20241118,143600,2704909620,16810,16800,16810,16800,149
|
|
20241118,143500,2702406410,16800,16790,16800,16790,200
|
|
20241118,143400,2699047780,16790,16780,16800,16780,204
|
|
20241118,143300,2695620920,16790,16800,16800,16700,807
|
|
20241118,143200,2682070550,16800,16700,16800,16700,6380
|
|
20241118,143100,2575252740,16690,16690,16690,16680,68
|
|
20241118,143000,2574117930,16690,16690,16700,16690,125
|
|
20241118,142900,2572031050,16690,16700,16700,16690,145
|
|
20241118,142800,2569610440,16700,16700,16700,16690,78
|
|
20241118,142700,2568307940,16700,16690,16700,16680,65
|
|
20241118,142600,2567222550,16700,16660,16700,16660,598
|
|
20241118,142500,2557257480,16660,16650,16660,16650,200
|
|
20241118,142400,2553926790,16650,16630,16650,16630,63
|
|
20241118,142300,2552877860,16630,16620,16650,16620,113
|
|
20241118,142200,2550996460,16650,16640,16650,16610,210
|
|
20241118,142100,2547501730,16640,16650,16650,16640,91
|
|
20241118,142000,2545986950,16620,16600,16620,16600,378
|
|
20241118,141900,2539711900,16600,16590,16600,16590,189
|
|
20241118,141800,2536575850,16590,16590,16590,16590,122
|
|
20241118,141700,2534551870,16590,16590,16590,16590,54
|
|
20241118,141600,2533656010,16590,16570,16590,16540,155
|
|
20241118,141500,2531088790,16590,16590,16590,16560,111
|
|
20241118,141400,2529247330,16590,16550,16590,16550,105
|
|
20241118,141300,2527507290,16550,16580,16600,16550,183
|
|
20241118,141200,2524472890,16580,16550,16580,16550,93
|
|
20241118,141100,2522932120,16550,16530,16570,16530,86
|
|
20241118,141000,2521509420,16530,16620,16620,16530,1982
|
|
20241118,140900,2488623200,16620,16630,16630,16620,560
|
|
20241118,140800,2479315310,16620,16650,16650,16620,1174
|
|
20241118,140700,2459781900,16650,16660,16660,16650,87
|
|
20241118,140600,2458332520,16660,16650,16660,16650,56
|
|
20241118,140500,2457399570,16650,16700,16700,16650,310
|
|
20241118,140400,2452233850,16700,16700,16700,16670,127
|
|
20241118,140300,2450115070,16680,16680,16690,16680,130
|
|
20241118,140200,2447946110,16690,16700,16700,16680,133
|
|
20241118,140100,2445725850,16700,16700,16700,16700,1
|
|
20241118,140000,2445709150,16670,16710,16710,16660,581
|
|
20241118,135900,2436015390,16720,16730,16730,16720,79
|
|
20241118,135800,2434693740,16730,16720,16730,16690,123
|
|
20241118,135700,2432638020,16720,16730,16730,16720,111
|
|
20241118,135600,2430782070,16720,16730,16730,16720,3
|
|
20241118,135500,2430731900,16730,16690,16740,16690,330
|
|
20241118,135400,2425221280,16720,16720,16740,16720,222
|
|
20241118,135300,2421507170,16720,16720,16730,16690,285
|
|
20241118,135200,2416741480,16720,16700,16720,16700,328
|
|
20241118,135100,2411260780,16700,16720,16720,16700,1012
|
|
20241118,135000,2394360150,16720,16710,16720,16710,75
|
|
20241118,134900,2393106160,16710,16720,16730,16700,230
|
|
20241118,134800,2389263120,16730,16720,16730,16720,240
|
|
20241118,134700,2385248620,16730,16730,16730,16730,147
|
|
20241118,134600,2382789310,16730,16730,16730,16730,64
|
|
20241118,134500,2381718590,16730,16720,16730,16670,137
|
|
20241118,134400,2379428400,16720,16670,16720,16670,138
|
|
20241118,134300,2377127360,16670,16670,16670,16660,91
|
|
20241118,134200,2375610460,16660,16670,16670,16660,20
|
|
20241118,134100,2375277070,16670,16660,16670,16660,342
|
|
20241118,134000,2369578550,16670,16670,16670,16660,163
|
|
20241118,133900,2366862280,16670,16660,16670,16660,169
|
|
20241118,133800,2364046200,16700,16650,16700,16650,940
|
|
20241118,133700,2348353090,16650,16620,16650,16620,783
|
|
20241118,133600,2335333240,16620,16630,16630,16620,125
|
|
20241118,133500,2333254990,16630,16640,16640,16620,138
|
|
20241118,133400,2330960030,16640,16640,16640,16640,58
|
|
20241118,133300,2329994910,16650,16690,16690,16650,217
|
|
20241118,133200,2326378440,16690,16680,16690,16660,593
|
|
20241118,133100,2316486690,16690,16670,16690,16660,347
|
|
20241118,133000,2310697820,16670,16670,16690,16670,138
|
|
20241118,132900,2308397060,16670,16690,16690,16670,136
|
|
20241118,132800,2306127280,16690,16650,16700,16650,368
|
|
20241118,132700,2299985090,16660,16610,16660,16610,997
|
|
20241118,132600,2283401460,16610,16590,16610,16590,1258
|
|
20241118,132500,2262519880,16590,16570,16590,16570,566
|
|
20241118,132400,2253135540,16560,16550,16560,16550,200
|
|
20241118,132300,2249824520,16530,16520,16540,16520,276
|
|
20241118,132200,2245261630,16520,16500,16520,16500,295
|
|
20241118,132100,2240391830,16490,16490,16490,16490,62
|
|
20241118,132000,2239369450,16490,16460,16490,16450,155
|
|
20241118,131900,2236817490,16490,16490,16500,16490,138
|
|
20241118,131800,2234541320,16500,16490,16500,16470,204
|
|
20241118,131700,2231178000,16470,16530,16530,16470,258
|
|
20241118,131600,2226918060,16540,16540,16540,16540,62
|
|
20241118,131500,2225892580,16540,16550,16550,16540,104
|
|
20241118,131400,2224171820,16540,16550,16550,16540,33
|
|
20241118,131300,2223625700,16560,16540,16560,16540,212
|
|
20241118,131200,2220115820,16540,16540,16540,16540,116
|
|
20241118,131100,2218197180,16560,16560,16560,16540,3
|
|
20241118,131000,2218147520,16540,16500,16580,16500,3718
|
|
20241118,130900,2156659050,16500,16500,16500,16500,7
|
|
20241118,130800,2156543550,16500,16460,16500,16450,484
|
|
20241118,130700,2148575330,16450,16480,16480,16410,361
|
|
20241118,130600,2142637830,16470,16500,16500,16470,732
|
|
20241118,130500,2130566520,16500,16500,16530,16490,1291
|
|
20241118,130400,2109255770,16500,16510,16510,16500,1128
|
|
20241118,130300,2090642550,16530,16530,16530,16500,119
|
|
20241118,130200,2088678420,16520,16500,16520,16490,1086
|
|
20241118,130100,2070751180,16480,16460,16500,16460,657
|
|
20241118,130000,2059927360,16430,16400,16450,16400,1328
|
|
20241118,125900,2038118870,16400,16390,16410,16390,647
|
|
20241118,125800,2027509750,16390,16370,16400,16370,261
|
|
20241118,125700,2023232070,16390,16400,16400,16390,5
|
|
20241118,125600,2023150110,16390,16310,16390,16310,571
|
|
20241118,125500,2013803550,16330,16310,16330,16310,16
|
|
20241118,125400,2013542490,16300,16310,16310,16290,1042
|
|
20241118,125300,1996565380,16310,16320,16350,16300,587
|
|
20241118,125200,1986993040,16310,16330,16330,16310,228
|
|
20241118,125100,1983271520,16340,16350,16350,16340,17
|
|
20241118,125000,1982993730,16340,16350,16350,16340,83
|
|
20241118,124900,1981636690,16350,16350,16350,16350,421
|
|
20241118,124800,1974753340,16340,16340,16340,16340,3
|
|
20241118,124700,1974704320,16380,16320,16380,16320,87
|
|
20241118,124600,1973284060,16320,16300,16320,16300,3468
|
|
20241118,124500,1916753040,16330,16330,16330,16330,5
|
|
20241118,124400,1916671390,16330,16300,16330,16290,259
|
|
20241118,124300,1912452130,16290,16390,16390,16290,3578
|
|
20241118,124200,1854127680,16360,16300,16360,16300,727
|
|
20241118,124100,1842257960,16300,16300,16360,16300,347
|
|
20241118,124000,1836601800,16300,16300,16300,16290,39
|
|
20241118,123900,1835966200,16300,16300,16300,16300,76
|
|
20241118,123800,1834727400,16300,16300,16390,16300,1367
|
|
20241118,123700,1812444130,16310,16310,16310,16310,20
|
|
20241118,123600,1812117930,16340,16340,16340,16340,15
|
|
20241118,123500,1811872830,16390,16300,16390,16300,18
|
|
20241118,123400,1811579300,16310,16300,16310,16300,86
|
|
20241118,123300,1810177300,16300,16320,16320,16300,879
|
|
20241118,123200,1795847480,16320,16320,16320,16320,5
|
|
20241118,123100,1795765880,16320,16320,16320,16320,282
|
|
20241118,123000,1791163640,16320,16320,16390,16320,293
|
|
20241118,122900,1786381810,16340,16340,16340,16340,11
|
|
20241118,122800,1786202070,16350,16360,16400,16350,85
|
|
20241118,122700,1784811380,16360,16350,16360,16350,6
|
|
20241118,122600,1784713250,16340,16340,16340,16340,98
|
|
20241118,122500,1783111930,16340,16320,16340,16300,495
|
|
20241118,122400,1775039680,16320,16310,16320,16310,64
|
|
20241118,122300,1773995400,16320,16350,16350,16320,1091
|
|
20241118,122200,1756161900,16370,16400,16410,16360,169
|
|
20241118,122100,1753391450,16410,16380,16410,16360,124
|
|
20241118,122000,1751362600,16380,16410,16410,16370,284
|
|
20241118,121900,1746709060,16410,16410,16410,16410,1
|
|
20241118,121800,1746692650,16410,16420,16420,16400,6
|
|
20241118,121700,1746594200,16420,16390,16420,16390,114
|
|
20241118,121600,1744725710,16420,16410,16420,16400,16
|
|
20241118,121500,1744463250,16410,16410,16420,16410,101
|
|
20241118,121400,1742805830,16410,16410,16410,16410,7
|
|
20241118,121300,1742690960,16410,16410,16410,16410,20
|
|
20241118,121200,1742362760,16400,16420,16420,16400,34
|
|
20241118,121100,1741804680,16420,16420,16420,16420,1
|
|
20241118,121000,1741788260,16400,16400,16420,16400,207
|
|
20241118,120900,1738391780,16400,16400,16400,16400,2
|
|
20241118,120800,1738358980,16410,16410,16410,16410,10
|
|
20241118,120700,1738194880,16410,16410,16410,16410,18
|
|
20241118,120600,1737899500,16410,16370,16410,16370,53
|
|
20241118,120500,1737030370,16360,16400,16400,16360,41
|
|
20241118,120400,1736359510,16400,16410,16410,16400,3
|
|
20241118,120300,1736310300,16410,16410,16410,16410,0
|
|
20241118,120200,1736310300,16410,16410,16410,16410,44
|
|
20241118,120100,1735588260,16410,16410,16410,16410,1
|
|
20241118,120000,1735571850,16400,16400,16400,16400,300
|
|
20241118,115900,1730651850,16400,16400,16410,16400,205
|
|
20241118,115800,1727289840,16360,16360,16360,16360,7
|
|
20241118,115700,1727175320,16360,16380,16380,16310,248
|
|
20241118,115600,1723119160,16390,16390,16390,16390,50
|
|
20241118,115500,1722299660,16390,16390,16390,16390,115
|
|
20241118,115400,1720414810,16390,16420,16420,16390,65
|
|
20241118,115300,1719348600,16420,16410,16420,16400,109
|
|
20241118,115200,1717559140,16400,16400,16400,16400,68
|
|
20241118,115100,1716443940,16410,16410,16410,16410,12
|
|
20241118,115000,1716247020,16400,16400,16400,16400,115
|
|
20241118,114900,1714361020,16400,16390,16400,16390,30
|
|
20241118,114800,1713869220,16400,16400,16400,16400,30
|
|
20241118,114700,1713377220,16400,16370,16400,16360,122
|
|
20241118,114600,1711378200,16370,16360,16370,16360,6
|
|
20241118,114500,1711280030,16360,16300,16360,16280,130
|
|
20241118,114400,1709161650,16310,16360,16360,16300,177
|
|
20241118,114300,1706273420,16360,16360,16360,16360,3
|
|
20241118,114200,1706224340,16360,16360,16360,16360,2
|
|
20241118,114100,1706191620,16360,16360,16360,16360,100
|
|
20241118,114000,1704555620,16330,16330,16330,16290,231
|
|
20241118,113900,1700786020,16330,16330,16330,16330,5
|
|
20241118,113800,1700704370,16330,16300,16330,16300,22
|
|
20241118,113700,1700345740,16300,16320,16320,16300,6
|
|
20241118,113600,1700247890,16330,16330,16330,16330,1
|
|
20241118,113500,1700231560,16300,16360,16360,16300,487
|
|
20241118,113400,1692289250,16360,16360,16360,16360,33
|
|
20241118,113300,1691749370,16370,16370,16370,16370,4
|
|
20241118,113200,1691683890,16360,16360,16360,16360,34
|
|
20241118,113100,1691127650,16360,16340,16360,16340,93
|
|
20241118,113000,1689607040,16340,16310,16340,16300,93
|
|
20241118,112900,1688089870,16320,16330,16340,16300,693
|
|
20241118,112800,1676780550,16340,16340,16340,16340,1
|
|
20241118,112700,1676764210,16370,16370,16370,16330,2628
|
|
20241118,112600,1633757760,16380,16430,16430,16380,115
|
|
20241118,112500,1631873320,16400,16400,16400,16400,32
|
|
20241118,112400,1631348520,16400,16400,16440,16380,742
|
|
20241118,112300,1619179860,16400,16450,16450,16400,173
|
|
20241118,112200,1616341930,16450,16450,16450,16450,0
|
|
20241118,112100,1616341930,16450,16400,16450,16400,91
|
|
20241118,112000,1614849480,16400,16440,16440,16400,31
|
|
20241118,111900,1614340140,16440,16440,16440,16440,232
|
|
20241118,111800,1610526060,16440,16440,16440,16440,4
|
|
20241118,111700,1610460300,16440,16440,16440,16440,3
|
|
20241118,111600,1610410980,16440,16440,16440,16430,34
|
|
20241118,111500,1609852210,16400,16430,16440,16400,122
|
|
20241118,111400,1607850640,16440,16450,16450,16440,78
|
|
20241118,111300,1606568290,16470,16470,16470,16460,115
|
|
20241118,111200,1604674250,16470,16460,16470,16460,81
|
|
20241118,111100,1603340980,16450,16440,16450,16440,199
|
|
20241118,111000,1600068250,16440,16410,16440,16410,15
|
|
20241118,110900,1599821830,16410,16410,16410,16410,5
|
|
20241118,110800,1599739780,16430,16400,16430,16400,293
|
|
20241118,110700,1594928610,16400,16400,16400,16400,6
|
|
20241118,110600,1594830210,16370,16370,16370,16370,74
|
|
20241118,110500,1593618830,16400,16380,16400,16370,178
|
|
20241118,110400,1590699890,16360,16390,16400,16360,451
|
|
20241118,110300,1583315580,16400,16400,16400,16400,1
|
|
20241118,110200,1583299180,16390,16400,16400,16390,38
|
|
20241118,110100,1582676200,16400,16400,16400,16400,58
|
|
20241118,110000,1581725000,16400,16470,16470,16400,621
|
|
20241118,105900,1571525180,16440,16460,16470,16440,111
|
|
20241118,105800,1569698630,16440,16440,16440,16440,12
|
|
20241118,105700,1569501350,16440,16440,16440,16430,30
|
|
20241118,105600,1569008160,16430,16450,16450,16430,160
|
|
20241118,105500,1566379230,16440,16440,16440,16440,1
|
|
20241118,105400,1566362790,16450,16470,16470,16450,29
|
|
20241118,105300,1565885700,16450,16450,16450,16450,36
|
|
20241118,105200,1565293500,16480,16480,16480,16480,36
|
|
20241118,105100,1564700220,16430,16420,16430,16420,649
|
|
20241118,105000,1554042890,16420,16380,16420,16380,174
|
|
20241118,104900,1551187710,16380,16390,16390,16380,122
|
|
20241118,104800,1549189320,16350,16350,16350,16350,473
|
|
20241118,104700,1541455770,16350,16370,16370,16350,398
|
|
20241118,104600,1534946900,16380,16410,16410,16380,485
|
|
20241118,104500,1526998410,16390,16390,16420,16390,12
|
|
20241118,104400,1526801640,16390,16420,16420,16390,245
|
|
20241118,104300,1522780890,16410,16430,16430,16410,44
|
|
20241118,104200,1522058800,16430,16430,16430,16430,50
|
|
20241118,104100,1521237300,16430,16420,16430,16400,162
|
|
20241118,104000,1518579380,16430,16440,16470,16430,18
|
|
20241118,103900,1518283240,16500,16480,16500,16480,251
|
|
20241118,103800,1514144740,16490,16400,16490,16400,504
|
|
20241118,103700,1505869780,16490,16400,16490,16390,615
|
|
20241118,103600,1495767870,16400,16420,16480,16400,595
|
|
20241118,103500,1486003890,16420,16430,16440,16420,752
|
|
20241118,103400,1473651650,16440,16470,16520,16430,253
|
|
20241118,103300,1469487350,16520,16530,16530,16470,11
|
|
20241118,103200,1469305670,16460,16540,16540,16460,781
|
|
20241118,103100,1456431110,16540,16540,16550,16500,680
|
|
20241118,103000,1445205010,16540,16530,16550,16530,395
|
|
20241118,102900,1438669900,16510,16520,16520,16510,101
|
|
20241118,102800,1437001590,16540,16510,16540,16500,135
|
|
20241118,102700,1434773710,16500,16500,16500,16480,218
|
|
20241118,102600,1431179830,16500,16500,16500,16500,13
|
|
20241118,102500,1430965330,16500,16540,16540,16500,78
|
|
20241118,102400,1429677060,16510,16550,16550,16510,505
|
|
20241118,102300,1421328890,16550,16490,16550,16490,927
|
|
20241118,102200,1406014810,16480,16480,16480,16470,590
|
|
20241118,102100,1396296610,16480,16470,16480,16470,137
|
|
20241118,102000,1394040210,16470,16490,16490,16470,180
|
|
20241118,101900,1391075200,16500,16500,16500,16470,557
|
|
20241118,101800,1381887610,16510,16500,16510,16470,920
|
|
20241118,101700,1366718790,16500,16510,16510,16500,1111
|
|
20241118,101600,1348386550,16510,16500,16510,16470,663
|
|
20241118,101500,1337446880,16500,16430,16510,16420,2526
|
|
20241118,101400,1295804690,16420,16410,16430,16400,742
|
|
20241118,101300,1283632170,16410,16450,16450,16410,52
|
|
20241118,101200,1282778560,16450,16390,16460,16390,432
|
|
20241118,101100,1275685310,16370,16400,16400,16350,1100
|
|
20241118,101000,1257693960,16400,16430,16450,16400,487
|
|
20241118,100900,1249699080,16430,16470,16470,16430,901
|
|
20241118,100800,1234875580,16470,16460,16500,16460,283
|
|
20241118,100700,1230214240,16500,16460,16500,16450,159
|
|
20241118,100600,1227595290,16500,16500,16510,16470,429
|
|
20241118,100500,1220519580,16500,16500,16500,16500,234
|
|
20241118,100400,1216658580,16500,16450,16500,16450,165
|
|
20241118,100300,1213936940,16450,16500,16510,16450,240
|
|
20241118,100200,1209980890,16510,16490,16510,16490,1096
|
|
20241118,100100,1191896140,16490,16400,16490,16400,1482
|
|
20241118,100000,1167510970,16410,16390,16420,16390,423
|
|
20241118,095900,1160574790,16390,16310,16390,16310,1445
|
|
20241118,095800,1136944830,16310,16310,16310,16310,222
|
|
20241118,095700,1133324010,16310,16270,16310,16190,1571
|
|
20241118,095600,1107770660,16280,16290,16290,16280,26
|
|
20241118,095500,1107347340,16290,16320,16320,16290,333
|
|
20241118,095400,1101919320,16320,16330,16350,16280,957
|
|
20241118,095300,1086316120,16350,16370,16370,16300,1065
|
|
20241118,095200,1068927730,16370,16360,16380,16350,239
|
|
20241118,095100,1065017030,16380,16330,16380,16330,1435
|
|
20241118,095000,1041531400,16330,16310,16340,16310,253
|
|
20241118,094900,1037399740,16330,16320,16330,16300,725
|
|
20241118,094800,1025567570,16300,16310,16330,16300,636
|
|
20241118,094700,1015193000,16310,16330,16330,16290,1151
|
|
20241118,094600,996416350,16330,16220,16330,16210,2426
|
|
20241118,094500,956997670,16220,16200,16220,16180,511
|
|
20241118,094400,948718170,16200,16200,16210,16180,1044
|
|
20241118,094300,931807870,16180,16200,16210,16170,134
|
|
20241118,094200,929638480,16200,16200,16210,16160,946
|
|
20241118,094100,914314660,16200,16110,16200,16110,2435
|
|
20241118,094000,875001810,16110,16090,16110,16090,512
|
|
20241118,093900,866757960,16090,16120,16150,16090,953
|
|
20241118,093800,851398930,16120,16080,16120,16080,534
|
|
20241118,093700,842806130,16080,16080,16080,16070,58
|
|
20241118,093600,841873980,16080,16000,16080,16000,400
|
|
20241118,093500,835453320,16030,15950,16030,15920,1837
|
|
20241118,093400,806143960,15950,16030,16030,15950,381
|
|
20241118,093300,800064540,16000,16090,16100,16000,2094
|
|
20241118,093200,766477780,16090,16040,16090,16040,1558
|
|
20241118,093100,741464030,16030,16030,16040,16030,93
|
|
20241118,093000,739973230,16040,16000,16040,16000,543
|
|
20241118,092900,731268970,16000,15960,16000,15900,1481
|
|
20241118,092800,707650880,15980,16050,16050,15980,3004
|
|
20241118,092700,659559970,16040,16000,16050,15980,4123
|
|
20241118,092600,593580730,16000,15880,16000,15880,2780
|
|
20241118,092500,549205860,15890,15860,15890,15860,987
|
|
20241118,092400,533524900,15890,15910,15910,15870,1348
|
|
20241118,092300,512103650,15940,15890,15950,15890,875
|
|
20241118,092200,498162840,15880,15840,15890,15840,201
|
|
20241118,092100,494974660,15830,15900,15900,15830,406
|
|
20241118,092000,488532160,15900,15870,15950,15860,2065
|
|
20241118,091900,455745810,15950,15930,15950,15810,2097
|
|
20241118,091800,422399960,15930,15850,15930,15810,1836
|
|
20241118,091700,393235890,15850,15780,15860,15770,1565
|
|
20241118,091600,368480630,15780,15800,15820,15610,1209
|
|
20241118,091500,349465300,15790,15660,15790,15600,1140
|
|
20241118,091400,331555840,15660,15620,15660,15620,67
|
|
20241118,091300,330508390,15590,15550,15590,15500,700
|
|
20241118,091200,319645940,15550,15610,15610,15540,1950
|
|
20241118,091100,289302060,15610,15610,15640,15550,654
|
|
20241118,091000,279115260,15610,15600,15660,15550,1672
|
|
20241118,090900,253025040,15610,15660,15660,15610,937
|
|
20241118,090800,238373190,15700,15710,15710,15650,598
|
|
20241118,090700,229003540,15700,15630,15700,15630,382
|
|
20241118,090600,223012110,15650,15680,15680,15600,923
|
|
20241118,090500,208564400,15600,15540,15600,15500,1400
|
|
20241118,090400,186757680,15540,15530,15600,15450,1687
|
|
20241118,090300,160584060,15530,15670,15670,15530,1054
|
|
20241118,090200,144143580,15670,15740,15740,15640,129
|
|
20241118,090100,142119250,15590,15740,15760,15550,2701
|
|
20241118,090000,99725260,15740,15450,15800,15450,6439
|