587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,184300,1740996890,17030,17030,17030,17030,0
|
|
20241122,184200,1740996890,17030,17030,17030,17030,0
|
|
20241122,184100,1740996890,17030,17030,17030,17030,0
|
|
20241122,184000,1740996890,17030,17030,17030,17030,0
|
|
20241122,183900,1740996890,17030,17030,17030,17030,0
|
|
20241122,183800,1740996890,17030,17030,17030,17030,0
|
|
20241122,183700,1740996890,17030,17030,17030,17030,0
|
|
20241122,183600,1740996890,17030,17030,17030,17030,0
|
|
20241122,183500,1740996890,17030,17030,17030,17030,0
|
|
20241122,183400,1740996890,17030,17030,17030,17030,0
|
|
20241122,183300,1740996890,17030,17030,17030,17030,0
|
|
20241122,183200,1740996890,17030,17030,17030,17030,0
|
|
20241122,183100,1740996890,17030,17030,17030,17030,0
|
|
20241122,183000,1740996890,17030,17030,17030,17030,0
|
|
20241122,182900,1740996890,17030,17030,17030,17030,0
|
|
20241122,182800,1740996890,17030,17030,17030,17030,0
|
|
20241122,182700,1740996890,17030,17030,17030,17030,0
|
|
20241122,182600,1740996890,17030,17030,17030,17030,0
|
|
20241122,182500,1740996890,17030,17030,17030,17030,0
|
|
20241122,182400,1740996890,17030,17030,17030,17030,0
|
|
20241122,182300,1740996890,17030,17030,17030,17030,0
|
|
20241122,182200,1740996890,17030,17030,17030,17030,0
|
|
20241122,182100,1740996890,17030,17030,17030,17030,0
|
|
20241122,182000,1740996890,17030,17030,17030,17030,0
|
|
20241122,181900,1740996890,17030,17030,17030,17030,0
|
|
20241122,181800,1740996890,17030,17030,17030,17030,0
|
|
20241122,181700,1740996890,17030,17030,17030,17030,0
|
|
20241122,181600,1740996890,17030,17030,17030,17030,0
|
|
20241122,181500,1740996890,17030,17030,17030,17030,0
|
|
20241122,181400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,181300,1740996890,17030,17030,17030,17030,0
|
|
20241122,181200,1740996890,17030,17030,17030,17030,0
|
|
20241122,181100,1740996890,17030,17030,17030,17030,0
|
|
20241122,181000,1740996890,17030,17030,17030,17030,0
|
|
20241122,180900,1740996890,17030,17030,17030,17030,0
|
|
20241122,180800,1740996890,17030,17030,17030,17030,0
|
|
20241122,180700,1740996890,17030,17030,17030,17030,0
|
|
20241122,180600,1740996890,17030,17030,17030,17030,0
|
|
20241122,180500,1740996890,17030,17030,17030,17030,0
|
|
20241122,180400,1740996890,17030,17030,17030,17030,0
|
|
20241122,180300,1740996890,17030,17030,17030,17030,0
|
|
20241122,180200,1740996890,17030,17030,17030,17030,0
|
|
20241122,180100,1740996890,17030,17030,17030,17030,0
|
|
20241122,180000,1740996890,17030,17030,17030,17030,0
|
|
20241122,175900,1740996890,17030,17030,17030,17030,0
|
|
20241122,175800,1740996890,17030,17030,17030,17030,0
|
|
20241122,175700,1740996890,17030,17030,17030,17030,0
|
|
20241122,175600,1740996890,17030,17030,17030,17030,0
|
|
20241122,175500,1740996890,17030,17030,17030,17030,0
|
|
20241122,175400,1740996890,17030,17030,17030,17030,0
|
|
20241122,175300,1740996890,17030,17030,17030,17030,0
|
|
20241122,175200,1740996890,17030,17030,17030,17030,0
|
|
20241122,175100,1740996890,17030,17030,17030,17030,0
|
|
20241122,175000,1740996890,17030,17030,17030,17030,0
|
|
20241122,174900,1740996890,17030,17030,17030,17030,0
|
|
20241122,174800,1740996890,17030,17030,17030,17030,0
|
|
20241122,174700,1740996890,17030,17030,17030,17030,0
|
|
20241122,174600,1740996890,17030,17030,17030,17030,0
|
|
20241122,174500,1740996890,17030,17030,17030,17030,0
|
|
20241122,174400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,174300,1740996890,17030,17030,17030,17030,0
|
|
20241122,174200,1740996890,17030,17030,17030,17030,0
|
|
20241122,174100,1740996890,17030,17030,17030,17030,0
|
|
20241122,174000,1740996890,17030,17030,17030,17030,0
|
|
20241122,173900,1740996890,17030,17030,17030,17030,0
|
|
20241122,173800,1740996890,17030,17030,17030,17030,0
|
|
20241122,173700,1740996890,17030,17030,17030,17030,0
|
|
20241122,173600,1740996890,17030,17030,17030,17030,0
|
|
20241122,173500,1740996890,17030,17030,17030,17030,0
|
|
20241122,173400,1740996890,17030,17030,17030,17030,0
|
|
20241122,173300,1740996890,17030,17030,17030,17030,0
|
|
20241122,173200,1740996890,17030,17030,17030,17030,0
|
|
20241122,173100,1740996890,17030,17030,17030,17030,0
|
|
20241122,173000,1740996890,17030,17030,17030,17030,0
|
|
20241122,172900,1740996890,17030,17030,17030,17030,0
|
|
20241122,172800,1740996890,17030,17030,17030,17030,0
|
|
20241122,172700,1740996890,17030,17030,17030,17030,0
|
|
20241122,172600,1740996890,17030,17030,17030,17030,0
|
|
20241122,172500,1740996890,17030,17030,17030,17030,0
|
|
20241122,172400,1740996890,17030,17030,17030,17030,0
|
|
20241122,172300,1740996890,17030,17030,17030,17030,0
|
|
20241122,172200,1740996890,17030,17030,17030,17030,0
|
|
20241122,172100,1740996890,17030,17030,17030,17030,0
|
|
20241122,172000,1740996890,17030,17030,17030,17030,0
|
|
20241122,171900,1740996890,17030,17030,17030,17030,0
|
|
20241122,171800,1740996890,17030,17030,17030,17030,0
|
|
20241122,171700,1740996890,17030,17030,17030,17030,0
|
|
20241122,171600,1740996890,17030,17030,17030,17030,0
|
|
20241122,171500,1740996890,17030,17030,17030,17030,0
|
|
20241122,171400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,171300,1740996890,17030,17030,17030,17030,0
|
|
20241122,171200,1740996890,17030,17030,17030,17030,0
|
|
20241122,171100,1740996890,17030,17030,17030,17030,0
|
|
20241122,171000,1740996890,17030,17030,17030,17030,0
|
|
20241122,170900,1740996890,17030,17030,17030,17030,0
|
|
20241122,170800,1740996890,17030,17030,17030,17030,0
|
|
20241122,170700,1740996890,17030,17030,17030,17030,0
|
|
20241122,170600,1740996890,17030,17030,17030,17030,0
|
|
20241122,170500,1740996890,17030,17030,17030,17030,0
|
|
20241122,170400,1740996890,17030,17030,17030,17030,0
|
|
20241122,170300,1740996890,17030,17030,17030,17030,0
|
|
20241122,170200,1740996890,17030,17030,17030,17030,0
|
|
20241122,170100,1740996890,17030,17030,17030,17030,0
|
|
20241122,170000,1740996890,17030,17030,17030,17030,0
|
|
20241122,165900,1740996890,17030,17030,17030,17030,0
|
|
20241122,165800,1740996890,17030,17030,17030,17030,0
|
|
20241122,165700,1740996890,17030,17030,17030,17030,0
|
|
20241122,165600,1740996890,17030,17030,17030,17030,0
|
|
20241122,165500,1740996890,17030,17030,17030,17030,0
|
|
20241122,165400,1740996890,17030,17030,17030,17030,0
|
|
20241122,165300,1740996890,17030,17030,17030,17030,0
|
|
20241122,165200,1740996890,17030,17030,17030,17030,0
|
|
20241122,165100,1740996890,17030,17030,17030,17030,0
|
|
20241122,165000,1740996890,17030,17030,17030,17030,0
|
|
20241122,164900,1740996890,17030,17030,17030,17030,0
|
|
20241122,164800,1740996890,17030,17030,17030,17030,0
|
|
20241122,164700,1740996890,17030,17030,17030,17030,0
|
|
20241122,164600,1740996890,17030,17030,17030,17030,0
|
|
20241122,164500,1740996890,17030,17030,17030,17030,0
|
|
20241122,164400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,164300,1740996890,17030,17030,17030,17030,0
|
|
20241122,164200,1740996890,17030,17030,17030,17030,0
|
|
20241122,164100,1740996890,17030,17030,17030,17030,0
|
|
20241122,164000,1740996890,17030,17030,17030,17030,0
|
|
20241122,163900,1740996890,17030,17030,17030,17030,0
|
|
20241122,163800,1740996890,17030,17030,17030,17030,0
|
|
20241122,163700,1740996890,17030,17030,17030,17030,0
|
|
20241122,163600,1740996890,17030,17030,17030,17030,0
|
|
20241122,163500,1740996890,17030,17030,17030,17030,0
|
|
20241122,163400,1740996890,17030,17030,17030,17030,0
|
|
20241122,163300,1740996890,17030,17030,17030,17030,0
|
|
20241122,163200,1740996890,17030,17030,17030,17030,0
|
|
20241122,163100,1740996890,17030,17030,17030,17030,0
|
|
20241122,163000,1740996890,17030,17030,17030,17030,0
|
|
20241122,162900,1740996890,17030,17030,17030,17030,0
|
|
20241122,162800,1740996890,17030,17030,17030,17030,0
|
|
20241122,162700,1740996890,17030,17030,17030,17030,0
|
|
20241122,162600,1740996890,17030,17030,17030,17030,0
|
|
20241122,162500,1740996890,17030,17030,17030,17030,0
|
|
20241122,162400,1740996890,17030,17030,17030,17030,0
|
|
20241122,162300,1740996890,17030,17030,17030,17030,0
|
|
20241122,162200,1740996890,17030,17030,17030,17030,0
|
|
20241122,162100,1740996890,17030,17030,17030,17030,0
|
|
20241122,162000,1740996890,17030,17030,17030,17030,0
|
|
20241122,161900,1740996890,17030,17030,17030,17030,0
|
|
20241122,161800,1740996890,17030,17030,17030,17030,0
|
|
20241122,161700,1740996890,17030,17030,17030,17030,0
|
|
20241122,161600,1740996890,17030,17030,17030,17030,0
|
|
20241122,161500,1740996890,17030,17030,17030,17030,0
|
|
20241122,161400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,161300,1740996890,17030,17030,17030,17030,0
|
|
20241122,161200,1740996890,17030,17030,17030,17030,0
|
|
20241122,161100,1740996890,17030,17030,17030,17030,0
|
|
20241122,161000,1740996890,17030,17030,17030,17030,0
|
|
20241122,160900,1740996890,17030,17030,17030,17030,0
|
|
20241122,160800,1740996890,17030,17030,17030,17030,0
|
|
20241122,160700,1740996890,17030,17030,17030,17030,0
|
|
20241122,160600,1740996890,17030,17030,17030,17030,0
|
|
20241122,160500,1740996890,17030,17030,17030,17030,0
|
|
20241122,160400,1740996890,17030,17030,17030,17030,0
|
|
20241122,160300,1740996890,17030,17030,17030,17030,0
|
|
20241122,160200,1740996890,17030,17030,17030,17030,0
|
|
20241122,160100,1740996890,17030,17030,17030,17030,0
|
|
20241122,160000,1740996890,17030,17030,17030,17030,0
|
|
20241122,155900,1740996890,17030,17030,17030,17030,0
|
|
20241122,155800,1740996890,17030,17030,17030,17030,0
|
|
20241122,155700,1740996890,17030,17030,17030,17030,0
|
|
20241122,155600,1740996890,17030,17030,17030,17030,0
|
|
20241122,155500,1740996890,17030,17030,17030,17030,0
|
|
20241122,155400,1740996890,17030,17030,17030,17030,0
|
|
20241122,155300,1740996890,17030,17030,17030,17030,0
|
|
20241122,155200,1740996890,17030,17030,17030,17030,0
|
|
20241122,155100,1740996890,17030,17030,17030,17030,0
|
|
20241122,155000,1740996890,17030,17030,17030,17030,0
|
|
20241122,154900,1740996890,17030,17030,17030,17030,0
|
|
20241122,154800,1740996890,17030,17030,17030,17030,0
|
|
20241122,154700,1740996890,17030,17030,17030,17030,0
|
|
20241122,154600,1740996890,17030,17030,17030,17030,0
|
|
20241122,154500,1740996890,17030,17030,17030,17030,0
|
|
20241122,154400,1740996890,17030,17030,17030,17030,2000
|
|
20241122,154300,1740996890,17030,17030,17030,17030,0
|
|
20241122,154200,1740996890,17030,17030,17030,17030,0
|
|
20241122,154100,1740996890,17030,17030,17030,17030,0
|
|
20241122,154000,1740996890,17030,17030,17030,17030,0
|
|
20241122,153900,1740996890,17030,17030,17030,17030,0
|
|
20241122,153800,1740996890,17030,17030,17030,17030,0
|
|
20241122,153700,1740996890,17030,17030,17030,17030,0
|
|
20241122,153600,1740996890,17030,17030,17030,17030,0
|
|
20241122,153500,1740996890,17030,17030,17030,17030,0
|
|
20241122,153400,1740996890,17030,17030,17030,17030,0
|
|
20241122,153300,1740996890,17030,17030,17030,17030,0
|
|
20241122,153200,1740996890,17030,17030,17030,17030,0
|
|
20241122,153100,1740996890,17030,17030,17030,17030,0
|
|
20241122,153000,1740996890,17030,17030,17030,17030,2000
|
|
20241122,152900,1706936890,17050,17050,17050,17050,0
|
|
20241122,152800,1706936890,17050,17050,17050,17050,0
|
|
20241122,152700,1706936890,17050,17050,17050,17050,0
|
|
20241122,152600,1706936890,17050,17050,17050,17050,0
|
|
20241122,152500,1706936890,17050,17050,17050,17050,0
|
|
20241122,152400,1706936890,17050,17050,17050,17050,0
|
|
20241122,152300,1706936890,17050,17050,17050,17050,0
|
|
20241122,152200,1706936890,17050,17050,17050,17050,0
|
|
20241122,152100,1706936890,17050,17050,17050,17050,0
|
|
20241122,152000,1706936890,17050,17050,17050,17050,0
|
|
20241122,151900,1706936890,17050,17040,17050,17040,1113
|
|
20241122,151800,1687970840,17050,17060,17060,17040,103
|
|
20241122,151700,1686214950,17060,17060,17070,17050,514
|
|
20241122,151600,1677444130,17070,17040,17070,17040,402
|
|
20241122,151500,1670591630,17040,17040,17040,17030,167
|
|
20241122,151400,1667745960,17040,17030,17040,17030,102
|
|
20241122,151300,1666008800,17020,17060,17080,17010,620
|
|
20241122,151200,1655442250,17050,17060,17060,17050,70
|
|
20241122,151100,1654248400,17060,17050,17060,17050,48
|
|
20241122,151000,1653429760,17050,17050,17050,17040,89
|
|
20241122,150900,1651912560,17050,17070,17070,17040,526
|
|
20241122,150800,1642943940,17060,17070,17070,17050,66
|
|
20241122,150700,1641818230,17070,17060,17070,17050,59
|
|
20241122,150600,1640811920,17060,17060,17060,17050,72
|
|
20241122,150500,1639584000,17070,17060,17070,17050,166
|
|
20241122,150400,1636751860,17050,17060,17060,17050,199
|
|
20241122,150300,1633357220,17060,17080,17080,17060,455
|
|
20241122,150200,1625587210,17080,17080,17080,17080,87
|
|
20241122,150100,1624101250,17080,17090,17090,17080,235
|
|
20241122,150000,1620086580,17100,17100,17100,17100,32
|
|
20241122,145900,1619539380,17080,17110,17110,17080,77
|
|
20241122,145800,1618223150,17100,17090,17100,17090,581
|
|
20241122,145700,1608288140,17090,17090,17090,17090,0
|
|
20241122,145600,1608288140,17090,17090,17090,17080,35
|
|
20241122,145500,1607690000,17090,17090,17090,17080,60
|
|
20241122,145400,1606664850,17090,17090,17090,17090,19
|
|
20241122,145300,1606340140,17090,17090,17090,17080,52
|
|
20241122,145200,1605451550,17090,17080,17090,17080,7
|
|
20241122,145100,1605331930,17100,17080,17100,17080,41
|
|
20241122,145000,1604631030,17100,17100,17100,17100,39
|
|
20241122,144900,1603964130,17080,17080,17080,17080,50
|
|
20241122,144800,1603110130,17080,17080,17080,17080,248
|
|
20241122,144700,1598874290,17070,17100,17100,17070,135
|
|
20241122,144600,1596569700,17100,17090,17100,17080,39
|
|
20241122,144500,1595902900,17100,17110,17110,17100,35
|
|
20241122,144400,1595304080,17070,17080,17100,17070,143
|
|
20241122,144300,1592859060,17080,17100,17100,17080,35
|
|
20241122,144200,1592260640,17080,17110,17110,17080,1809
|
|
20241122,144100,1561325660,17130,17110,17130,17110,1055
|
|
20241122,144000,1543273950,17130,17110,17130,17110,71
|
|
20241122,143900,1542059120,17110,17110,17130,17110,162
|
|
20241122,143800,1539286680,17120,17110,17120,17110,73
|
|
20241122,143700,1538037550,17100,17100,17100,17100,230
|
|
20241122,143600,1534104550,17110,17110,17110,17110,47
|
|
20241122,143500,1533300380,17120,17120,17120,17110,40
|
|
20241122,143400,1532615960,17130,17120,17130,17120,40
|
|
20241122,143300,1531930840,17120,17130,17130,17120,243
|
|
20241122,143200,1527769200,17150,17150,17150,17150,0
|
|
20241122,143100,1527769200,17150,17140,17150,17140,117
|
|
20241122,143000,1525763500,17150,17150,17150,17150,42
|
|
20241122,142900,1525043200,17150,17150,17150,17150,71
|
|
20241122,142800,1523825550,17150,17150,17160,17150,114
|
|
20241122,142700,1521870400,17160,17160,17160,17160,19
|
|
20241122,142600,1521544360,17160,17150,17160,17150,16
|
|
20241122,142500,1521269830,17180,17180,17180,17180,30
|
|
20241122,142400,1520754430,17190,17190,17190,17190,31
|
|
20241122,142300,1520221540,17190,17150,17190,17150,414
|
|
20241122,142200,1513118970,17150,17160,17160,17150,226
|
|
20241122,142100,1509242520,17160,17160,17160,17160,36
|
|
20241122,142000,1508624760,17150,17180,17180,17150,123
|
|
20241122,141900,1506515090,17180,17160,17180,17160,90
|
|
20241122,141800,1504970190,17190,17180,17190,17180,88
|
|
20241122,141700,1503457740,17180,17170,17180,17160,80
|
|
20241122,141600,1502084700,17190,17180,17190,17170,446
|
|
20241122,141500,1494425290,17190,17190,17190,17190,1
|
|
20241122,141400,1494408100,17190,17200,17200,17190,53
|
|
20241122,141300,1493496710,17200,17200,17200,17200,39
|
|
20241122,141200,1492825910,17200,17190,17200,17180,63
|
|
20241122,141100,1491742970,17200,17230,17230,17200,59
|
|
20241122,141000,1490727170,17200,17220,17220,17200,29
|
|
20241122,140900,1490228350,17220,17220,17220,17220,31
|
|
20241122,140800,1489694530,17230,17240,17240,17230,34
|
|
20241122,140700,1489108390,17200,17200,17200,17200,101
|
|
20241122,140600,1487371190,17200,17200,17240,17200,137
|
|
20241122,140500,1485013550,17200,17230,17230,17200,6
|
|
20241122,140400,1484910320,17230,17220,17230,17210,69
|
|
20241122,140300,1483722160,17230,17240,17240,17230,33
|
|
20241122,140200,1483153560,17230,17230,17230,17230,0
|
|
20241122,140100,1483153560,17230,17200,17230,17200,90
|
|
20241122,140000,1481603460,17200,17210,17230,17200,323
|
|
20241122,135900,1476047420,17220,17220,17220,17220,49
|
|
20241122,135800,1475203640,17240,17240,17240,17240,253
|
|
20241122,135700,1470841920,17230,17230,17230,17230,202
|
|
20241122,135600,1467361460,17230,17230,17230,17230,140
|
|
20241122,135500,1464949260,17230,17260,17260,17230,675
|
|
20241122,135400,1453306650,17270,17270,17270,17270,111
|
|
20241122,135300,1451389680,17290,17300,17300,17290,269
|
|
20241122,135200,1446737170,17260,17260,17260,17260,55
|
|
20241122,135100,1445787870,17260,17250,17260,17250,35
|
|
20241122,135000,1445183810,17300,17300,17300,17300,0
|
|
20241122,134900,1445183810,17300,17240,17300,17240,66
|
|
20241122,134800,1444044060,17240,17240,17240,17240,74
|
|
20241122,134700,1442768300,17220,17250,17250,17220,715
|
|
20241122,134600,1430447930,17300,17300,17300,17300,31
|
|
20241122,134500,1429911630,17300,17300,17300,17300,51
|
|
20241122,134400,1429029330,17300,17300,17300,17240,519
|
|
20241122,134300,1420072320,17300,17300,17300,17300,23
|
|
20241122,134200,1419674420,17300,17280,17300,17280,208
|
|
20241122,134100,1416076180,17300,17300,17310,17300,634
|
|
20241122,134000,1405107660,17300,17300,17300,17300,0
|
|
20241122,133900,1405107660,17300,17310,17310,17300,407
|
|
20241122,133800,1398066050,17310,17300,17310,17300,48
|
|
20241122,133700,1397235340,17300,17300,17300,17300,101
|
|
20241122,133600,1395488040,17280,17300,17300,17280,1100
|
|
20241122,133500,1376459220,17310,17300,17310,17300,56
|
|
20241122,133400,1375490410,17300,17300,17300,17300,32
|
|
20241122,133300,1374936810,17300,17290,17300,17290,32
|
|
20241122,133200,1374383220,17300,17300,17300,17300,0
|
|
20241122,133100,1374383220,17300,17300,17300,17300,146
|
|
20241122,133000,1371857420,17300,17270,17300,17270,11
|
|
20241122,132900,1371667150,17300,17270,17300,17270,61
|
|
20241122,132800,1370612550,17270,17270,17270,17270,31
|
|
20241122,132700,1370077180,17270,17270,17270,17270,30
|
|
20241122,132600,1369559080,17270,17270,17270,17270,92
|
|
20241122,132500,1367970240,17270,17270,17270,17270,76
|
|
20241122,132400,1366657720,17270,17260,17270,17260,34
|
|
20241122,132300,1366070570,17270,17250,17270,17250,75
|
|
20241122,132200,1364775940,17200,17220,17220,17200,380
|
|
20241122,132100,1358237620,17270,17230,17270,17220,262
|
|
20241122,132000,1353723330,17230,17230,17230,17230,2
|
|
20241122,131900,1353688870,17270,17250,17270,17250,97
|
|
20241122,131800,1352014520,17240,17240,17260,17240,64
|
|
20241122,131700,1350910540,17240,17270,17270,17240,923
|
|
20241122,131600,1334990080,17270,17260,17270,17250,220
|
|
20241122,131500,1331193970,17270,17280,17280,17270,134
|
|
20241122,131400,1328879250,17300,17300,17300,17300,32
|
|
20241122,131300,1328325650,17280,17300,17310,17280,183
|
|
20241122,131200,1325159950,17310,17310,17310,17310,30
|
|
20241122,131100,1324640650,17310,17320,17320,17310,39
|
|
20241122,131000,1323965250,17320,17310,17320,17300,15
|
|
20241122,130900,1323705520,17320,17320,17320,17320,67
|
|
20241122,130800,1322545080,17320,17280,17320,17240,1509
|
|
20241122,130700,1296509550,17250,17250,17250,17250,0
|
|
20241122,130600,1296509550,17250,17240,17250,17240,221
|
|
20241122,130500,1292697750,17250,17250,17250,17250,63
|
|
20241122,130400,1291611000,17250,17250,17250,17250,91
|
|
20241122,130300,1290041250,17270,17270,17270,17270,31
|
|
20241122,130200,1289505880,17280,17280,17280,17270,8
|
|
20241122,130100,1289367650,17280,17280,17280,17280,32
|
|
20241122,130000,1288814690,17210,17210,17210,17210,90
|
|
20241122,125900,1287265790,17290,17190,17290,17190,158
|
|
20241122,125800,1284546670,17190,17270,17270,17190,568
|
|
20241122,125700,1274750730,17300,17300,17300,17300,19
|
|
20241122,125600,1274422030,17300,17300,17300,17300,36
|
|
20241122,125500,1273799230,17270,17270,17270,17270,3
|
|
20241122,125400,1273747420,17290,17270,17290,17270,42
|
|
20241122,125300,1273021320,17270,17270,17270,17270,31
|
|
20241122,125200,1272485950,17260,17290,17300,17260,19
|
|
20241122,125100,1272157460,17290,17280,17290,17280,218
|
|
20241122,125000,1268389820,17280,17280,17280,17280,3
|
|
20241122,124900,1268337980,17280,17280,17280,17280,31
|
|
20241122,124800,1267802300,17290,17260,17290,17260,45
|
|
20241122,124700,1267024550,17260,17260,17260,17260,2
|
|
20241122,124600,1266990030,17290,17290,17290,17290,60
|
|
20241122,124500,1265952630,17290,17290,17290,17290,202
|
|
20241122,124400,1262460050,17300,17290,17300,17290,65
|
|
20241122,124300,1261335890,17260,17260,17260,17260,38
|
|
20241122,124200,1260680010,17320,17320,17320,17320,0
|
|
20241122,124100,1260680010,17320,17240,17320,17240,70
|
|
20241122,124000,1259470650,17190,17200,17200,17190,52
|
|
20241122,123900,1258576410,17340,17250,17340,17190,509
|
|
20241122,123800,1249787390,17330,17330,17330,17330,31
|
|
20241122,123700,1249250160,17250,17250,17250,17250,150
|
|
20241122,123600,1246662660,17250,17350,17350,17250,220
|
|
20241122,123500,1242864440,17250,17350,17350,17250,323
|
|
20241122,123400,1237269890,17350,17340,17350,17320,304
|
|
20241122,123300,1231999420,17360,17360,17360,17360,200
|
|
20241122,123200,1228527420,17340,17340,17360,17340,159
|
|
20241122,123100,1225770220,17340,17380,17390,17340,61
|
|
20241122,123000,1224709650,17390,17390,17390,17350,133
|
|
20241122,122900,1222400640,17390,17390,17390,17370,398
|
|
20241122,122800,1215480100,17370,17370,17390,17370,29
|
|
20241122,122700,1214976280,17370,17350,17370,17350,177
|
|
20241122,122600,1211902930,17350,17350,17350,17350,183
|
|
20241122,122500,1208727880,17360,17360,17360,17360,58
|
|
20241122,122400,1207721000,17360,17270,17360,17270,5151
|
|
20241122,122300,1118647220,17270,17260,17270,17260,241
|
|
20241122,122200,1114486920,17250,17250,17250,17250,113
|
|
20241122,122100,1112537670,17250,17250,17250,17250,62
|
|
20241122,122000,1111468170,17240,17240,17240,17240,589
|
|
20241122,121900,1101313810,17250,17250,17250,17250,67
|
|
20241122,121800,1100158060,17250,17230,17250,17230,924
|
|
20241122,121700,1084227460,17230,17220,17230,17220,45
|
|
20241122,121600,1083452140,17220,17220,17220,17220,11
|
|
20241122,121500,1083262720,17220,17220,17220,17220,13
|
|
20241122,121400,1083038860,17210,17210,17210,17210,10
|
|
20241122,121300,1082866760,17210,17210,17210,17210,1012
|
|
20241122,121200,1065450240,17200,17200,17200,17200,29
|
|
20241122,121100,1064951440,17200,17210,17210,17200,53
|
|
20241122,121000,1064039480,17210,17200,17210,17200,80
|
|
20241122,120900,1062662730,17200,17200,17200,17200,21
|
|
20241122,120800,1062301530,17200,17200,17200,17200,23
|
|
20241122,120700,1061905930,17210,17210,17210,17210,105
|
|
20241122,120600,1060098880,17200,17210,17210,17200,78
|
|
20241122,120500,1058756870,17200,17210,17210,17200,60
|
|
20241122,120400,1057724770,17210,17210,17210,17210,35
|
|
20241122,120300,1057122420,17210,17210,17210,17210,79
|
|
20241122,120200,1055762830,17210,17210,17210,17210,65
|
|
20241122,120100,1054644180,17210,17210,17210,17210,32
|
|
20241122,120000,1054093460,17210,17200,17210,17190,115
|
|
20241122,115900,1052116430,17200,17200,17200,17200,88
|
|
20241122,115800,1050602830,17200,17200,17210,17200,131
|
|
20241122,115700,1048349320,17200,17200,17200,17200,122
|
|
20241122,115600,1046250920,17190,17180,17190,17180,26
|
|
20241122,115500,1045804080,17170,17160,17170,17160,460
|
|
20241122,115400,1037910320,17120,17150,17160,17120,167
|
|
20241122,115300,1035047110,17160,17150,17160,17150,113
|
|
20241122,115200,1033108840,17150,17150,17150,17150,55
|
|
20241122,115100,1032165590,17160,17160,17160,17160,49
|
|
20241122,115000,1031324750,17160,17160,17160,17160,61
|
|
20241122,114900,1030277990,17160,17150,17160,17150,41
|
|
20241122,114800,1029574530,17150,17140,17150,17140,99
|
|
20241122,114700,1027876760,17140,17150,17150,17140,131
|
|
20241122,114600,1025630260,17150,17150,17150,17150,275
|
|
20241122,114500,1020914010,17150,17150,17150,17150,0
|
|
20241122,114400,1020914010,17150,17140,17150,17140,71
|
|
20241122,114300,1019696760,17140,17140,17140,17140,32
|
|
20241122,114200,1019148280,17130,17120,17130,17120,2
|
|
20241122,114100,1019114030,17140,17140,17140,17140,32
|
|
20241122,114000,1018565550,17140,17140,17140,17140,1
|
|
20241122,113900,1018548410,17140,17120,17140,17120,37
|
|
20241122,113800,1017914350,17140,17150,17150,17140,39
|
|
20241122,113700,1017245580,17150,17150,17150,17150,0
|
|
20241122,113600,1017245580,17150,17160,17160,17150,36
|
|
20241122,113500,1016627870,17110,17160,17160,17110,62
|
|
20241122,113400,1015567000,17160,17150,17160,17150,1070
|
|
20241122,113300,997216180,17150,17150,17150,17150,31
|
|
20241122,113200,996684530,17110,17110,17110,17110,54
|
|
20241122,113100,995760590,17110,17150,17150,17110,36
|
|
20241122,113000,995143390,17150,17150,17150,17150,0
|
|
20241122,112900,995143390,17150,17150,17150,17150,33
|
|
20241122,112800,994577440,17150,17150,17150,17150,32
|
|
20241122,112700,994028640,17100,17100,17100,17100,59
|
|
20241122,112600,993019740,17100,17110,17130,17090,61
|
|
20241122,112500,991975930,17130,17130,17130,17130,41
|
|
20241122,112400,991273600,17150,17150,17150,17150,31
|
|
20241122,112300,990741950,17130,17130,17130,17130,31
|
|
20241122,112200,990210920,17100,17100,17100,17090,233
|
|
20241122,112100,986228720,17100,17100,17100,17100,33
|
|
20241122,112000,985664420,17090,17150,17150,17090,263
|
|
20241122,111900,981169630,17150,17150,17150,17140,61
|
|
20241122,111800,980123580,17150,17080,17150,17080,145
|
|
20241122,111700,977643830,17080,17110,17110,17080,339
|
|
20241122,111600,971847130,17110,17110,17150,17110,93
|
|
20241122,111500,970254660,17100,17090,17110,17090,360
|
|
20241122,111400,964101240,17090,17110,17110,17080,398
|
|
20241122,111300,957296110,17110,17110,17110,17110,80
|
|
20241122,111200,955927310,17080,17110,17110,17080,871
|
|
20241122,111100,941037150,17110,17120,17150,17110,147
|
|
20241122,111000,938520730,17110,17110,17110,17110,87
|
|
20241122,110900,937032160,17110,17150,17160,17110,1602
|
|
20241122,110800,909604120,17180,17140,17180,17140,339
|
|
20241122,110700,903780180,17140,17190,17190,17140,63
|
|
20241122,110600,902699120,17200,17190,17200,17180,148
|
|
20241122,110500,900155800,17210,17210,17210,17210,5
|
|
20241122,110400,900069750,17210,17220,17220,17190,655
|
|
20241122,110300,888805280,17230,17240,17240,17230,74
|
|
20241122,110200,887529950,17240,17240,17240,17240,1
|
|
20241122,110100,887512710,17230,17240,17250,17230,116
|
|
20241122,110000,885512890,17240,17250,17250,17240,30
|
|
20241122,105900,884995680,17240,17240,17240,17240,180
|
|
20241122,105800,881892480,17240,17240,17240,17240,32
|
|
20241122,105700,881340800,17230,17240,17240,17230,25
|
|
20241122,105600,880909900,17240,17250,17250,17240,50
|
|
20241122,105500,880047440,17250,17250,17250,17250,28
|
|
20241122,105400,879564440,17250,17250,17250,17250,70
|
|
20241122,105300,878356940,17250,17250,17250,17250,31
|
|
20241122,105200,877822190,17250,17250,17250,17250,5
|
|
20241122,105100,877735940,17250,17200,17250,17200,540
|
|
20241122,105000,868434590,17190,17210,17210,17190,199
|
|
20241122,104900,865011910,17210,17200,17210,17190,119
|
|
20241122,104800,862965050,17210,17240,17240,17210,127
|
|
20241122,104700,860778420,17220,17220,17220,17220,111
|
|
20241122,104600,858867000,17240,17240,17240,17240,51
|
|
20241122,104500,857987760,17220,17220,17220,17220,14
|
|
20241122,104400,857746680,17250,17220,17250,17220,84
|
|
20241122,104300,856299270,17250,17230,17250,17220,1535
|
|
20241122,104200,829846110,17220,17220,17220,17220,9
|
|
20241122,104100,829691130,17230,17200,17230,17200,121
|
|
20241122,104000,827607600,17190,17200,17200,17190,26
|
|
20241122,103900,827160450,17210,17210,17210,17190,273
|
|
20241122,103800,822465040,17210,17220,17230,17210,185
|
|
20241122,103700,819279520,17230,17230,17230,17230,151
|
|
20241122,103600,816677790,17230,17230,17250,17230,362
|
|
20241122,103500,810440330,17250,17250,17250,17250,145
|
|
20241122,103400,807939080,17250,17230,17250,17230,471
|
|
20241122,103300,799823110,17260,17230,17260,17230,150
|
|
20241122,103200,797237110,17270,17270,17270,17270,0
|
|
20241122,103100,797237110,17270,17270,17270,17260,112
|
|
20241122,103000,795302880,17270,17270,17270,17230,146
|
|
20241122,102900,792781540,17270,17270,17280,17270,83
|
|
20241122,102800,791347640,17280,17270,17280,17240,268
|
|
20241122,102700,786724680,17260,17270,17270,17260,69
|
|
20241122,102600,785533190,17270,17270,17280,17270,70
|
|
20241122,102500,784323980,17270,17270,17270,17260,335
|
|
20241122,102400,778538550,17260,17260,17270,17260,48
|
|
20241122,102300,777709700,17260,17240,17270,17240,77
|
|
20241122,102200,776380930,17270,17240,17270,17240,151
|
|
20241122,102100,773774800,17260,17220,17260,17220,4862
|
|
20241122,102000,690011000,17210,17210,17210,17200,328
|
|
20241122,101900,684366190,17210,17210,17210,17210,31
|
|
20241122,101800,683832680,17180,17210,17210,17180,34
|
|
20241122,101700,683247630,17180,17180,17180,17180,26
|
|
20241122,101600,682800950,17210,17210,17210,17210,49
|
|
20241122,101500,681957660,17200,17200,17200,17200,130
|
|
20241122,101400,679721660,17200,17140,17200,17120,1045
|
|
20241122,101300,661789540,17140,17180,17180,17140,184
|
|
20241122,101200,658630600,17190,17190,17190,17190,0
|
|
20241122,101100,658630600,17190,17190,17190,17190,31
|
|
20241122,101000,658097710,17190,17190,17190,17190,10
|
|
20241122,100900,657925810,17140,17140,17140,17120,281
|
|
20241122,100800,653114380,17140,17190,17190,17140,374
|
|
20241122,100700,646692150,17140,17160,17160,17140,900
|
|
20241122,100600,631261660,17190,17160,17190,17160,104
|
|
20241122,100500,629476000,17190,17160,17190,17160,22
|
|
20241122,100400,629098090,17190,17190,17200,17150,83
|
|
20241122,100300,627671880,17190,17190,17190,17150,149
|
|
20241122,100200,625110730,17190,17150,17200,17140,421
|
|
20241122,100100,617892990,17150,17200,17200,17150,1459
|
|
20241122,100000,592864080,17210,17210,17220,17210,239
|
|
20241122,095900,588749070,17210,17220,17220,17210,33
|
|
20241122,095800,588181120,17220,17220,17220,17220,381
|
|
20241122,095700,581620300,17200,17200,17200,17200,60
|
|
20241122,095600,580588300,17200,17160,17200,17160,37
|
|
20241122,095500,579952140,17160,17200,17200,17150,514
|
|
20241122,095400,571136790,17220,17220,17220,17150,229
|
|
20241122,095300,567201850,17230,17210,17230,17160,323
|
|
20241122,095200,561639350,17220,17220,17220,17220,1
|
|
20241122,095100,561622130,17220,17190,17230,17160,1195
|
|
20241122,095000,541071110,17200,17230,17230,17200,106
|
|
20241122,094900,539247880,17240,17230,17240,17200,277
|
|
20241122,094800,534477280,17240,17190,17240,17190,89
|
|
20241122,094700,532943930,17220,17180,17220,17180,46
|
|
20241122,094600,532152090,17220,17220,17220,17220,452
|
|
20241122,094500,524368650,17160,17140,17160,17140,190
|
|
20241122,094400,521109690,17140,17130,17140,17110,56
|
|
20241122,094300,520151180,17150,17110,17150,17100,661
|
|
20241122,094200,508841140,17100,17140,17160,17100,707
|
|
20241122,094100,496731470,17140,17220,17220,17140,1586
|
|
20241122,094000,469487960,17220,17250,17250,17220,317
|
|
20241122,093900,464026170,17250,17240,17250,17220,906
|
|
20241122,093800,448410270,17230,17230,17230,17200,627
|
|
20241122,093700,437622810,17210,17230,17230,17210,174
|
|
20241122,093600,434627990,17230,17210,17230,17210,976
|
|
20241122,093500,417819130,17200,17190,17200,17190,288
|
|
20241122,093400,412866720,17190,17190,17200,17190,54
|
|
20241122,093300,411938130,17200,17210,17210,17200,36
|
|
20241122,093200,411318620,17220,17200,17230,17150,512
|
|
20241122,093100,402521330,17230,17220,17230,17180,361
|
|
20241122,093000,396311860,17200,17140,17200,17140,1085
|
|
20241122,092900,377695540,17150,17150,17150,17140,232
|
|
20241122,092800,373718410,17150,17160,17160,17140,250
|
|
20241122,092700,369431090,17160,17120,17160,17120,9
|
|
20241122,092600,369276690,17120,17150,17160,17120,616
|
|
20241122,092500,358720680,17160,17160,17160,17140,550
|
|
20241122,092400,349293440,17140,17150,17150,17120,62
|
|
20241122,092300,348230730,17150,17150,17180,17150,556
|
|
20241122,092200,338691270,17140,17190,17190,17080,1532
|
|
20241122,092100,312464780,17190,17220,17220,17190,227
|
|
20241122,092000,308556030,17220,17250,17250,17190,439
|
|
20241122,091900,300995020,17240,17220,17240,17220,1106
|
|
20241122,091800,281938560,17190,17180,17220,17180,780
|
|
20241122,091700,268518240,17180,17140,17180,17140,1236
|
|
20241122,091600,247331000,17140,17120,17140,17100,174
|
|
20241122,091500,244352390,17120,17190,17200,17120,1016
|
|
20241122,091400,226916580,17200,17170,17200,17170,186
|
|
20241122,091300,223722200,17170,17180,17180,17170,983
|
|
20241122,091200,206843430,17170,17200,17230,17170,583
|
|
20241122,091100,196820170,17230,17230,17240,17200,307
|
|
20241122,091000,191532620,17240,17210,17260,17170,395
|
|
20241122,090900,184725500,17170,17230,17260,17160,1788
|
|
20241122,090800,153986950,17230,17200,17240,17190,710
|
|
20241122,090700,141768170,17210,17070,17210,17070,1597
|
|
20241122,090600,114360680,17070,17100,17150,17060,928
|
|
20241122,090500,98468660,17090,16900,17100,16810,3526
|
|
20241122,090400,38684700,16770,16770,16770,16770,0
|
|
20241122,090300,38684700,16770,16860,16940,16770,874
|
|
20241122,090200,23941720,16870,16800,16870,16800,89
|
|
20241122,090100,22442950,16880,16860,16890,16740,883
|
|
20241122,090000,7597690,16880,16740,16880,16740,451
|