589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,184600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,184500,1789822820,17300,17300,17300,17300,0
|
|
20241129,184400,1789822820,17300,17300,17300,17300,0
|
|
20241129,184300,1789822820,17300,17300,17300,17300,0
|
|
20241129,184200,1789822820,17300,17300,17300,17300,0
|
|
20241129,184100,1789822820,17300,17300,17300,17300,0
|
|
20241129,184000,1789822820,17300,17300,17300,17300,0
|
|
20241129,183900,1789822820,17300,17300,17300,17300,0
|
|
20241129,183800,1789822820,17300,17300,17300,17300,0
|
|
20241129,183700,1789822820,17300,17300,17300,17300,0
|
|
20241129,183600,1789822820,17300,17300,17300,17300,0
|
|
20241129,183500,1789822820,17300,17300,17300,17300,0
|
|
20241129,183400,1789822820,17300,17300,17300,17300,0
|
|
20241129,183300,1789822820,17300,17300,17300,17300,0
|
|
20241129,183200,1789822820,17300,17300,17300,17300,0
|
|
20241129,183100,1789822820,17300,17300,17300,17300,0
|
|
20241129,183000,1789822820,17300,17300,17300,17300,0
|
|
20241129,182900,1789822820,17300,17300,17300,17300,0
|
|
20241129,182800,1789822820,17300,17300,17300,17300,0
|
|
20241129,182700,1789822820,17300,17300,17300,17300,0
|
|
20241129,182600,1789822820,17300,17300,17300,17300,0
|
|
20241129,182500,1789822820,17300,17300,17300,17300,0
|
|
20241129,182400,1789822820,17300,17300,17300,17300,0
|
|
20241129,182300,1789822820,17300,17300,17300,17300,0
|
|
20241129,182200,1789822820,17300,17300,17300,17300,0
|
|
20241129,182100,1789822820,17300,17300,17300,17300,0
|
|
20241129,182000,1789822820,17300,17300,17300,17300,0
|
|
20241129,181900,1789822820,17300,17300,17300,17300,0
|
|
20241129,181800,1789822820,17300,17300,17300,17300,0
|
|
20241129,181700,1789822820,17300,17300,17300,17300,0
|
|
20241129,181600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,181500,1789822820,17300,17300,17300,17300,0
|
|
20241129,181400,1789822820,17300,17300,17300,17300,0
|
|
20241129,181300,1789822820,17300,17300,17300,17300,0
|
|
20241129,181200,1789822820,17300,17300,17300,17300,0
|
|
20241129,181100,1789822820,17300,17300,17300,17300,0
|
|
20241129,181000,1789822820,17300,17300,17300,17300,0
|
|
20241129,180900,1789822820,17300,17300,17300,17300,0
|
|
20241129,180800,1789822820,17300,17300,17300,17300,0
|
|
20241129,180700,1789822820,17300,17300,17300,17300,0
|
|
20241129,180600,1789822820,17300,17300,17300,17300,0
|
|
20241129,180500,1789822820,17300,17300,17300,17300,0
|
|
20241129,180400,1789822820,17300,17300,17300,17300,0
|
|
20241129,180300,1789822820,17300,17300,17300,17300,0
|
|
20241129,180200,1789822820,17300,17300,17300,17300,0
|
|
20241129,180100,1789822820,17300,17300,17300,17300,0
|
|
20241129,180000,1789822820,17300,17300,17300,17300,0
|
|
20241129,175900,1789822820,17300,17300,17300,17300,0
|
|
20241129,175800,1789822820,17300,17300,17300,17300,0
|
|
20241129,175700,1789822820,17300,17300,17300,17300,0
|
|
20241129,175600,1789822820,17300,17300,17300,17300,0
|
|
20241129,175500,1789822820,17300,17300,17300,17300,0
|
|
20241129,175400,1789822820,17300,17300,17300,17300,0
|
|
20241129,175300,1789822820,17300,17300,17300,17300,0
|
|
20241129,175200,1789822820,17300,17300,17300,17300,0
|
|
20241129,175100,1789822820,17300,17300,17300,17300,0
|
|
20241129,175000,1789822820,17300,17300,17300,17300,0
|
|
20241129,174900,1789822820,17300,17300,17300,17300,0
|
|
20241129,174800,1789822820,17300,17300,17300,17300,0
|
|
20241129,174700,1789822820,17300,17300,17300,17300,0
|
|
20241129,174600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,174500,1789822820,17300,17300,17300,17300,0
|
|
20241129,174400,1789822820,17300,17300,17300,17300,0
|
|
20241129,174300,1789822820,17300,17300,17300,17300,0
|
|
20241129,174200,1789822820,17300,17300,17300,17300,0
|
|
20241129,174100,1789822820,17300,17300,17300,17300,0
|
|
20241129,174000,1789822820,17300,17300,17300,17300,0
|
|
20241129,173900,1789822820,17300,17300,17300,17300,0
|
|
20241129,173800,1789822820,17300,17300,17300,17300,0
|
|
20241129,173700,1789822820,17300,17300,17300,17300,0
|
|
20241129,173600,1789822820,17300,17300,17300,17300,0
|
|
20241129,173500,1789822820,17300,17300,17300,17300,0
|
|
20241129,173400,1789822820,17300,17300,17300,17300,0
|
|
20241129,173300,1789822820,17300,17300,17300,17300,0
|
|
20241129,173200,1789822820,17300,17300,17300,17300,0
|
|
20241129,173100,1789822820,17300,17300,17300,17300,0
|
|
20241129,173000,1789822820,17300,17300,17300,17300,0
|
|
20241129,172900,1789822820,17300,17300,17300,17300,0
|
|
20241129,172800,1789822820,17300,17300,17300,17300,0
|
|
20241129,172700,1789822820,17300,17300,17300,17300,0
|
|
20241129,172600,1789822820,17300,17300,17300,17300,0
|
|
20241129,172500,1789822820,17300,17300,17300,17300,0
|
|
20241129,172400,1789822820,17300,17300,17300,17300,0
|
|
20241129,172300,1789822820,17300,17300,17300,17300,0
|
|
20241129,172200,1789822820,17300,17300,17300,17300,0
|
|
20241129,172100,1789822820,17300,17300,17300,17300,0
|
|
20241129,172000,1789822820,17300,17300,17300,17300,0
|
|
20241129,171900,1789822820,17300,17300,17300,17300,0
|
|
20241129,171800,1789822820,17300,17300,17300,17300,0
|
|
20241129,171700,1789822820,17300,17300,17300,17300,0
|
|
20241129,171600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,171500,1789822820,17300,17300,17300,17300,0
|
|
20241129,171400,1789822820,17300,17300,17300,17300,0
|
|
20241129,171300,1789822820,17300,17300,17300,17300,0
|
|
20241129,171200,1789822820,17300,17300,17300,17300,0
|
|
20241129,171100,1789822820,17300,17300,17300,17300,0
|
|
20241129,171000,1789822820,17300,17300,17300,17300,0
|
|
20241129,170900,1789822820,17300,17300,17300,17300,0
|
|
20241129,170800,1789822820,17300,17300,17300,17300,0
|
|
20241129,170700,1789822820,17300,17300,17300,17300,0
|
|
20241129,170600,1789822820,17300,17300,17300,17300,0
|
|
20241129,170500,1789822820,17300,17300,17300,17300,0
|
|
20241129,170400,1789822820,17300,17300,17300,17300,0
|
|
20241129,170300,1789822820,17300,17300,17300,17300,0
|
|
20241129,170200,1789822820,17300,17300,17300,17300,0
|
|
20241129,170100,1789822820,17300,17300,17300,17300,0
|
|
20241129,170000,1789822820,17300,17300,17300,17300,0
|
|
20241129,165900,1789822820,17300,17300,17300,17300,0
|
|
20241129,165800,1789822820,17300,17300,17300,17300,0
|
|
20241129,165700,1789822820,17300,17300,17300,17300,0
|
|
20241129,165600,1789822820,17300,17300,17300,17300,0
|
|
20241129,165500,1789822820,17300,17300,17300,17300,0
|
|
20241129,165400,1789822820,17300,17300,17300,17300,0
|
|
20241129,165300,1789822820,17300,17300,17300,17300,0
|
|
20241129,165200,1789822820,17300,17300,17300,17300,0
|
|
20241129,165100,1789822820,17300,17300,17300,17300,0
|
|
20241129,165000,1789822820,17300,17300,17300,17300,0
|
|
20241129,164900,1789822820,17300,17300,17300,17300,0
|
|
20241129,164800,1789822820,17300,17300,17300,17300,0
|
|
20241129,164700,1789822820,17300,17300,17300,17300,0
|
|
20241129,164600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,164500,1789822820,17300,17300,17300,17300,0
|
|
20241129,164400,1789822820,17300,17300,17300,17300,0
|
|
20241129,164300,1789822820,17300,17300,17300,17300,0
|
|
20241129,164200,1789822820,17300,17300,17300,17300,0
|
|
20241129,164100,1789822820,17300,17300,17300,17300,0
|
|
20241129,164000,1789822820,17300,17300,17300,17300,0
|
|
20241129,163900,1789822820,17300,17300,17300,17300,0
|
|
20241129,163800,1789822820,17300,17300,17300,17300,0
|
|
20241129,163700,1789822820,17300,17300,17300,17300,0
|
|
20241129,163600,1789822820,17300,17300,17300,17300,0
|
|
20241129,163500,1789822820,17300,17300,17300,17300,0
|
|
20241129,163400,1789822820,17300,17300,17300,17300,0
|
|
20241129,163300,1789822820,17300,17300,17300,17300,0
|
|
20241129,163200,1789822820,17300,17300,17300,17300,0
|
|
20241129,163100,1789822820,17300,17300,17300,17300,0
|
|
20241129,163000,1789822820,17300,17300,17300,17300,0
|
|
20241129,162900,1789822820,17300,17300,17300,17300,0
|
|
20241129,162800,1789822820,17300,17300,17300,17300,0
|
|
20241129,162700,1789822820,17300,17300,17300,17300,0
|
|
20241129,162600,1789822820,17300,17300,17300,17300,0
|
|
20241129,162500,1789822820,17300,17300,17300,17300,0
|
|
20241129,162400,1789822820,17300,17300,17300,17300,0
|
|
20241129,162300,1789822820,17300,17300,17300,17300,0
|
|
20241129,162200,1789822820,17300,17300,17300,17300,0
|
|
20241129,162100,1789822820,17300,17300,17300,17300,0
|
|
20241129,162000,1789822820,17300,17300,17300,17300,0
|
|
20241129,161900,1789822820,17300,17300,17300,17300,0
|
|
20241129,161800,1789822820,17300,17300,17300,17300,0
|
|
20241129,161700,1789822820,17300,17300,17300,17300,0
|
|
20241129,161600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,161500,1789822820,17300,17300,17300,17300,0
|
|
20241129,161400,1789822820,17300,17300,17300,17300,0
|
|
20241129,161300,1789822820,17300,17300,17300,17300,0
|
|
20241129,161200,1789822820,17300,17300,17300,17300,0
|
|
20241129,161100,1789822820,17300,17300,17300,17300,0
|
|
20241129,161000,1789822820,17300,17300,17300,17300,0
|
|
20241129,160900,1789822820,17300,17300,17300,17300,0
|
|
20241129,160800,1789822820,17300,17300,17300,17300,0
|
|
20241129,160700,1789822820,17300,17300,17300,17300,0
|
|
20241129,160600,1789822820,17300,17300,17300,17300,0
|
|
20241129,160500,1789822820,17300,17300,17300,17300,0
|
|
20241129,160400,1789822820,17300,17300,17300,17300,0
|
|
20241129,160300,1789822820,17300,17300,17300,17300,0
|
|
20241129,160200,1789822820,17300,17300,17300,17300,0
|
|
20241129,160100,1789822820,17300,17300,17300,17300,0
|
|
20241129,160000,1789822820,17300,17300,17300,17300,0
|
|
20241129,155900,1789822820,17300,17300,17300,17300,0
|
|
20241129,155800,1789822820,17300,17300,17300,17300,0
|
|
20241129,155700,1789822820,17300,17300,17300,17300,0
|
|
20241129,155600,1789822820,17300,17300,17300,17300,0
|
|
20241129,155500,1789822820,17300,17300,17300,17300,0
|
|
20241129,155400,1789822820,17300,17300,17300,17300,0
|
|
20241129,155300,1789822820,17300,17300,17300,17300,0
|
|
20241129,155200,1789822820,17300,17300,17300,17300,0
|
|
20241129,155100,1789822820,17300,17300,17300,17300,0
|
|
20241129,155000,1789822820,17300,17300,17300,17300,0
|
|
20241129,154900,1789822820,17300,17300,17300,17300,0
|
|
20241129,154800,1789822820,17300,17300,17300,17300,0
|
|
20241129,154700,1789822820,17300,17300,17300,17300,0
|
|
20241129,154600,1789822820,17300,17300,17300,17300,6382
|
|
20241129,154500,1789822820,17300,17300,17300,17300,0
|
|
20241129,154400,1789822820,17300,17300,17300,17300,0
|
|
20241129,154300,1789822820,17300,17300,17300,17300,0
|
|
20241129,154200,1789822820,17300,17300,17300,17300,0
|
|
20241129,154100,1789822820,17300,17300,17300,17300,0
|
|
20241129,154000,1789822820,17300,17300,17300,17300,0
|
|
20241129,153900,1789822820,17300,17300,17300,17300,0
|
|
20241129,153800,1789822820,17300,17300,17300,17300,0
|
|
20241129,153700,1789822820,17300,17300,17300,17300,0
|
|
20241129,153600,1789822820,17300,17300,17300,17300,0
|
|
20241129,153500,1789822820,17300,17300,17300,17300,0
|
|
20241129,153400,1789822820,17300,17300,17300,17300,0
|
|
20241129,153300,1789822820,17300,17300,17300,17300,0
|
|
20241129,153200,1789822820,17300,17300,17300,17300,0
|
|
20241129,153100,1789822820,17300,17300,17300,17300,0
|
|
20241129,153000,1789822820,17300,17300,17300,17300,6382
|
|
20241129,152900,1679414220,17130,17130,17130,17130,0
|
|
20241129,152800,1679414220,17130,17130,17130,17130,0
|
|
20241129,152700,1679414220,17130,17130,17130,17130,0
|
|
20241129,152600,1679414220,17130,17130,17130,17130,0
|
|
20241129,152500,1679414220,17130,17130,17130,17130,0
|
|
20241129,152400,1679414220,17130,17130,17130,17130,0
|
|
20241129,152300,1679414220,17130,17130,17130,17130,0
|
|
20241129,152200,1679414220,17130,17130,17130,17130,0
|
|
20241129,152100,1679414220,17130,17130,17130,17130,0
|
|
20241129,152000,1679414220,17130,17130,17130,17130,0
|
|
20241129,151900,1679414220,17130,17130,17170,17130,129
|
|
20241129,151800,1677200460,17120,17110,17130,17110,667
|
|
20241129,151700,1665776410,17110,17110,17120,17100,995
|
|
20241129,151600,1648751210,17110,17130,17140,17110,709
|
|
20241129,151500,1636608770,17140,17130,17150,17120,1154
|
|
20241129,151400,1616846270,17130,17130,17150,17130,1812
|
|
20241129,151300,1585795910,17140,17150,17150,17130,523
|
|
20241129,151200,1576831230,17140,17140,17150,17140,437
|
|
20241129,151100,1569340860,17140,17190,17190,17140,695
|
|
20241129,151000,1557424960,17190,17150,17190,17150,727
|
|
20241129,150900,1544954540,17160,17170,17170,17150,424
|
|
20241129,150800,1537679610,17170,17190,17190,17170,768
|
|
20241129,150700,1524490850,17190,17200,17200,17180,609
|
|
20241129,150600,1514024620,17200,17210,17210,17190,994
|
|
20241129,150500,1496926250,17210,17210,17210,17200,791
|
|
20241129,150400,1483318050,17210,17210,17210,17200,861
|
|
20241129,150300,1468506400,17210,17210,17220,17210,421
|
|
20241129,150200,1461260880,17220,17210,17220,17210,256
|
|
20241129,150100,1456853640,17210,17210,17220,17210,401
|
|
20241129,150000,1449952410,17210,17230,17230,17210,857
|
|
20241129,145900,1435189070,17240,17250,17250,17230,272
|
|
20241129,145800,1430499780,17240,17250,17250,17240,150
|
|
20241129,145700,1427912740,17250,17250,17260,17250,145
|
|
20241129,145600,1425411480,17240,17240,17240,17240,2
|
|
20241129,145500,1425377000,17250,17250,17250,17240,23
|
|
20241129,145400,1424980260,17250,17250,17250,17250,4
|
|
20241129,145300,1424911260,17250,17260,17260,17240,89
|
|
20241129,145200,1423375930,17250,17250,17250,17250,7
|
|
20241129,145100,1423255180,17250,17250,17250,17250,3
|
|
20241129,145000,1423203430,17250,17250,17260,17250,162
|
|
20241129,144900,1420408910,17240,17250,17250,17240,13
|
|
20241129,144800,1420184780,17240,17230,17240,17230,104
|
|
20241129,144700,1418391830,17240,17220,17240,17220,80
|
|
20241129,144600,1417013430,17230,17230,17230,17220,15
|
|
20241129,144500,1416754990,17230,17230,17230,17220,26
|
|
20241129,144400,1416307210,17220,17240,17240,17220,9
|
|
20241129,144300,1416152140,17220,17250,17250,17210,775
|
|
20241129,144200,1402800670,17240,17250,17260,17240,1543
|
|
20241129,144100,1376184570,17250,17290,17300,17250,1958
|
|
20241129,144000,1342373710,17290,17300,17300,17290,6
|
|
20241129,143900,1342269920,17300,17290,17300,17290,23
|
|
20241129,143800,1341872210,17290,17290,17290,17280,176
|
|
20241129,143700,1338829810,17290,17290,17290,17280,121
|
|
20241129,143600,1336737730,17290,17290,17290,17280,61
|
|
20241129,143500,1335683050,17290,17280,17290,17280,23
|
|
20241129,143400,1335285390,17290,17290,17290,17280,24
|
|
20241129,143300,1334870440,17290,17290,17290,17280,174
|
|
20241129,143200,1331862490,17280,17280,17280,17280,1
|
|
20241129,143100,1331845210,17290,17280,17290,17280,414
|
|
20241129,143000,1324690970,17290,17280,17290,17280,21
|
|
20241129,142900,1324327990,17280,17290,17290,17280,414
|
|
20241129,142800,1317173970,17290,17290,17290,17290,6
|
|
20241129,142700,1317070230,17280,17270,17280,17270,79
|
|
20241129,142600,1315705810,17270,17270,17280,17270,1670
|
|
20241129,142500,1286864900,17280,17270,17280,17270,46
|
|
20241129,142400,1286070340,17280,17280,17280,17280,74
|
|
20241129,142300,1284791620,17280,17280,17280,17280,14
|
|
20241129,142200,1284549700,17270,17280,17280,17270,5
|
|
20241129,142100,1284463310,17280,17280,17280,17280,3
|
|
20241129,142000,1284411470,17270,17300,17300,17270,605
|
|
20241129,141900,1273952280,17310,17310,17310,17310,2
|
|
20241129,141800,1273917660,17310,17310,17310,17310,5
|
|
20241129,141700,1273831110,17310,17310,17310,17310,1
|
|
20241129,141600,1273813800,17300,17300,17300,17300,1
|
|
20241129,141500,1273796500,17290,17300,17300,17290,10
|
|
20241129,141400,1273623570,17290,17310,17310,17290,21
|
|
20241129,141300,1273260460,17310,17310,17310,17300,844
|
|
20241129,141200,1258655850,17310,17310,17310,17310,1
|
|
20241129,141100,1258638540,17310,17300,17310,17300,131
|
|
20241129,141000,1256372200,17300,17310,17310,17300,214
|
|
20241129,140900,1252667870,17310,17330,17330,17310,295
|
|
20241129,140800,1247559360,17330,17330,17330,17330,187
|
|
20241129,140700,1244318650,17330,17320,17330,17320,91
|
|
20241129,140600,1242742520,17320,17310,17320,17310,47
|
|
20241129,140500,1241928920,17320,17320,17320,17320,3
|
|
20241129,140400,1241876960,17330,17330,17330,17330,2
|
|
20241129,140300,1241842300,17330,17330,17330,17330,41
|
|
20241129,140200,1241131770,17330,17330,17330,17330,0
|
|
20241129,140100,1241131770,17330,17310,17330,17310,40
|
|
20241129,140000,1240438610,17310,17310,17310,17310,59
|
|
20241129,135900,1239417320,17310,17310,17310,17310,35
|
|
20241129,135800,1238811470,17300,17320,17320,17300,20
|
|
20241129,135700,1238465330,17320,17350,17350,17320,209
|
|
20241129,135600,1234843320,17350,17350,17350,17350,0
|
|
20241129,135500,1234843320,17350,17350,17350,17350,4
|
|
20241129,135400,1234773920,17350,17370,17370,17350,78
|
|
20241129,135300,1233419820,17370,17370,17370,17370,0
|
|
20241129,135200,1233419820,17370,17300,17370,17300,122
|
|
20241129,135100,1231307660,17300,17300,17300,17300,9
|
|
20241129,135000,1231151960,17320,17300,17320,17300,306
|
|
20241129,134900,1225858040,17300,17300,17300,17300,30
|
|
20241129,134800,1225339040,17300,17320,17320,17300,319
|
|
20241129,134700,1219820240,17320,17320,17330,17310,621
|
|
20241129,134600,1209059730,17300,17300,17300,17300,67
|
|
20241129,134500,1207900630,17300,17330,17330,17300,91
|
|
20241129,134400,1206326300,17330,17330,17330,17330,5
|
|
20241129,134300,1206239650,17330,17330,17330,17330,5
|
|
20241129,134200,1206153000,17300,17300,17300,17300,60
|
|
20241129,134100,1205115000,17290,17290,17290,17290,12
|
|
20241129,134000,1204907520,17290,17310,17310,17290,650
|
|
20241129,133900,1193662730,17310,17310,17320,17300,151
|
|
20241129,133800,1191048730,17320,17340,17340,17310,628
|
|
20241129,133700,1180176930,17320,17340,17340,17320,44
|
|
20241129,133600,1179414650,17320,17310,17320,17310,13
|
|
20241129,133500,1179189550,17320,17340,17340,17320,686
|
|
20241129,133400,1167303980,17390,17390,17390,17390,0
|
|
20241129,133300,1167303980,17390,17390,17390,17390,1
|
|
20241129,133200,1167286590,17330,17330,17330,17330,20
|
|
20241129,133100,1166939990,17330,17340,17340,17330,290
|
|
20241129,133000,1161913400,17350,17360,17360,17340,916
|
|
20241129,132900,1146020730,17380,17380,17380,17380,180
|
|
20241129,132800,1142892330,17380,17380,17380,17380,87
|
|
20241129,132700,1141380270,17380,17380,17380,17380,26
|
|
20241129,132600,1140928390,17380,17350,17380,17350,6
|
|
20241129,132500,1140824260,17350,17400,17400,17350,70
|
|
20241129,132400,1139608160,17400,17400,17400,17340,114
|
|
20241129,132300,1137630410,17400,17400,17400,17400,0
|
|
20241129,132200,1137630410,17400,17380,17400,17350,256
|
|
20241129,132100,1133181110,17380,17350,17380,17350,52
|
|
20241129,132000,1132277480,17350,17340,17350,17340,2
|
|
20241129,131900,1132242790,17330,17330,17330,17330,0
|
|
20241129,131800,1132242790,17330,17330,17330,17330,0
|
|
20241129,131700,1132242790,17330,17330,17330,17330,0
|
|
20241129,131600,1132242790,17330,17340,17340,17330,341
|
|
20241129,131500,1126329860,17320,17320,17320,17320,19
|
|
20241129,131400,1126000780,17310,17310,17310,17310,0
|
|
20241129,131300,1126000780,17310,17310,17320,17310,74
|
|
20241129,131200,1124719830,17320,17320,17320,17320,34
|
|
20241129,131100,1124130950,17320,17350,17350,17320,150
|
|
20241129,131000,1121528570,17380,17380,17380,17380,1
|
|
20241129,130900,1121511190,17380,17320,17380,17320,792
|
|
20241129,130800,1107784530,17310,17310,17310,17310,0
|
|
20241129,130700,1107784530,17310,17310,17310,17310,29
|
|
20241129,130600,1107282540,17320,17320,17320,17320,100
|
|
20241129,130500,1105550540,17320,17320,17320,17320,5
|
|
20241129,130400,1105463940,17310,17310,17310,17310,110
|
|
20241129,130300,1103559840,17310,17310,17310,17310,0
|
|
20241129,130200,1103559840,17310,17310,17310,17310,26
|
|
20241129,130100,1103109780,17300,17300,17300,17300,0
|
|
20241129,130000,1103109780,17300,17300,17300,17300,26
|
|
20241129,125900,1102659980,17300,17320,17320,17290,639
|
|
20241129,125800,1091605720,17320,17320,17320,17320,3
|
|
20241129,125700,1091553760,17320,17320,17320,17320,1
|
|
20241129,125600,1091536440,17320,17320,17320,17320,2
|
|
20241129,125500,1091501800,17320,17280,17320,17280,3
|
|
20241129,125400,1091449880,17300,17300,17300,17300,0
|
|
20241129,125300,1091449880,17300,17300,17300,17300,39
|
|
20241129,125200,1090775180,17300,17280,17300,17280,110
|
|
20241129,125100,1088872380,17320,17320,17320,17320,0
|
|
20241129,125000,1088872380,17320,17280,17320,17280,125
|
|
20241129,124900,1086710780,17290,17310,17310,17290,489
|
|
20241129,124800,1078247610,17310,17310,17310,17310,10
|
|
20241129,124700,1078074510,17310,17310,17310,17310,19
|
|
20241129,124600,1077745620,17280,17280,17280,17280,26
|
|
20241129,124500,1077296340,17310,17310,17310,17310,0
|
|
20241129,124400,1077296340,17310,17310,17310,17310,10
|
|
20241129,124300,1077123240,17260,17260,17260,17260,0
|
|
20241129,124200,1077123240,17260,17260,17260,17260,0
|
|
20241129,124100,1077123240,17260,17260,17310,17260,92
|
|
20241129,124000,1075533320,17260,17290,17290,17260,65
|
|
20241129,123900,1074411120,17310,17310,17310,17310,0
|
|
20241129,123800,1074411120,17310,17300,17310,17300,11
|
|
20241129,123700,1074220800,17300,17300,17300,17300,40
|
|
20241129,123600,1073528800,17260,17260,17260,17260,120
|
|
20241129,123500,1071457600,17260,17260,17260,17260,5
|
|
20241129,123400,1071371300,17260,17270,17270,17260,27
|
|
20241129,123300,1070905050,17270,17270,17270,17270,63
|
|
20241129,123200,1069817040,17290,17270,17290,17270,538
|
|
20241129,123100,1060515140,17270,17290,17290,17270,730
|
|
20241129,123000,1047907140,17290,17300,17300,17290,751
|
|
20241129,122900,1034921100,17310,17330,17330,17310,435
|
|
20241129,122800,1027389740,17340,17320,17340,17320,39
|
|
20241129,122700,1026714240,17340,17340,17340,17340,35
|
|
20241129,122600,1026107340,17340,17360,17360,17340,186
|
|
20241129,122500,1022880390,17360,17360,17390,17360,177
|
|
20241129,122400,1019806210,17400,17370,17400,17370,100
|
|
20241129,122300,1018067510,17360,17360,17360,17360,46
|
|
20241129,122200,1017268950,17360,17360,17360,17350,109
|
|
20241129,122100,1015376810,17360,17370,17370,17360,71
|
|
20241129,122000,1014144150,17390,17390,17390,17390,44
|
|
20241129,121900,1013378990,17380,17370,17380,17370,61
|
|
20241129,121800,1012319140,17370,17370,17370,17370,28
|
|
20241129,121700,1011832780,17370,17360,17370,17360,15
|
|
20241129,121600,1011572250,17350,17360,17360,17350,18
|
|
20241129,121500,1011259870,17360,17360,17360,17360,115
|
|
20241129,121400,1009263470,17350,17360,17360,17350,110
|
|
20241129,121300,1007353970,17360,17360,17360,17360,31
|
|
20241129,121200,1006815810,17360,17360,17360,17360,80
|
|
20241129,121100,1005427010,17350,17350,17350,17350,41
|
|
20241129,121000,1004715660,17350,17350,17350,17350,44
|
|
20241129,120900,1003952260,17350,17330,17350,17330,42
|
|
20241129,120800,1003223580,17310,17310,17310,17310,0
|
|
20241129,120700,1003223580,17310,17310,17310,17310,16
|
|
20241129,120600,1002946620,17320,17330,17330,17320,292
|
|
20241129,120500,997886270,17330,17330,17330,17330,0
|
|
20241129,120400,997886270,17330,17330,17330,17330,0
|
|
20241129,120300,997886270,17330,17350,17360,17330,260
|
|
20241129,120200,993375010,17340,17350,17350,17340,161
|
|
20241129,120100,990581780,17360,17340,17360,17340,78
|
|
20241129,120000,989228360,17330,17310,17330,17310,450
|
|
20241129,115900,981437900,17300,17300,17300,17300,184
|
|
20241129,115800,978254700,17300,17300,17300,17300,0
|
|
20241129,115700,978254700,17300,17300,17300,17300,53
|
|
20241129,115600,977337800,17300,17300,17300,17300,0
|
|
20241129,115500,977337800,17300,17290,17300,17290,2
|
|
20241129,115400,977303210,17300,17300,17300,17300,3
|
|
20241129,115300,977251310,17300,17310,17310,17290,103
|
|
20241129,115200,975470240,17310,17310,17310,17310,10
|
|
20241129,115100,975297140,17300,17300,17300,17290,101
|
|
20241129,115000,973549880,17290,17300,17300,17290,3
|
|
20241129,114900,973498000,17300,17290,17300,17290,44
|
|
20241129,114800,972737100,17300,17270,17300,17270,25
|
|
20241129,114700,972305320,17270,17260,17300,17250,637
|
|
20241129,114600,961295990,17250,17280,17290,17250,1337
|
|
20241129,114500,938219870,17280,17280,17290,17280,544
|
|
20241129,114400,928819520,17280,17280,17280,17280,2
|
|
20241129,114300,928784960,17280,17280,17280,17280,10
|
|
20241129,114200,928612160,17280,17290,17290,17280,156
|
|
20241129,114100,925915320,17300,17290,17300,17290,20
|
|
20241129,114000,925569490,17290,17280,17300,17280,314
|
|
20241129,113900,920137690,17280,17280,17280,17280,0
|
|
20241129,113800,920137690,17280,17280,17280,17280,17
|
|
20241129,113700,919843930,17280,17290,17290,17280,174
|
|
20241129,113600,916837160,17280,17280,17280,17280,4
|
|
20241129,113500,916768040,17310,17300,17310,17290,79
|
|
20241129,113400,915401560,17310,17350,17360,17300,232
|
|
20241129,113300,911385740,17350,17350,17350,17350,10
|
|
20241129,113200,911212240,17310,17310,17310,17310,10
|
|
20241129,113100,911039140,17350,17360,17360,17350,279
|
|
20241129,113000,906196970,17360,17300,17360,17300,21
|
|
20241129,112900,905832470,17360,17360,17360,17360,0
|
|
20241129,112800,905832470,17360,17360,17360,17360,40
|
|
20241129,112700,905138070,17300,17300,17300,17300,100
|
|
20241129,112600,903408070,17360,17310,17360,17290,306
|
|
20241129,112500,898114810,17330,17300,17340,17300,203
|
|
20241129,112400,894596480,17310,17310,17310,17310,65
|
|
20241129,112300,893471330,17300,17280,17300,17280,100
|
|
20241129,112200,891742070,17280,17280,17280,17280,25
|
|
20241129,112100,891310070,17280,17270,17280,17270,65
|
|
20241129,112000,890187320,17270,17270,17270,17270,0
|
|
20241129,111900,890187320,17270,17270,17280,17270,35
|
|
20241129,111800,889582760,17270,17270,17270,17270,108
|
|
20241129,111700,887717600,17270,17280,17280,17270,65
|
|
20241129,111600,886594430,17270,17270,17270,17270,11
|
|
20241129,111500,886404460,17270,17270,17270,17270,7
|
|
20241129,111400,886283570,17280,17280,17280,17280,17
|
|
20241129,111300,885989810,17280,17250,17280,17250,502
|
|
20241129,111200,877330280,17240,17240,17240,17240,240
|
|
20241129,111100,873192680,17250,17290,17290,17240,529
|
|
20241129,111000,864067080,17290,17260,17300,17250,378
|
|
20241129,110900,857541250,17260,17290,17290,17260,1143
|
|
20241129,110800,837796220,17290,17320,17320,17290,498
|
|
20241129,110700,829184810,17300,17300,17300,17300,6
|
|
20241129,110600,829081010,17300,17290,17300,17290,4
|
|
20241129,110500,829011830,17280,17280,17280,17280,0
|
|
20241129,110400,829011830,17280,17280,17280,17270,276
|
|
20241129,110300,824242620,17280,17290,17290,17280,17
|
|
20241129,110200,823948830,17280,17300,17300,17280,15
|
|
20241129,110100,823689510,17310,17330,17330,17300,37
|
|
20241129,110000,823049010,17280,17340,17340,17280,241
|
|
20241129,105900,818881670,17300,17310,17330,17300,35
|
|
20241129,105800,818275440,17300,17310,17310,17300,429
|
|
20241129,105700,810853080,17310,17310,17310,17310,0
|
|
20241129,105600,810853080,17310,17300,17310,17300,148
|
|
20241129,105500,808291480,17300,17310,17310,17300,77
|
|
20241129,105400,806959020,17300,17310,17310,17300,169
|
|
20241129,105300,804033960,17310,17310,17310,17310,0
|
|
20241129,105200,804033960,17310,17330,17330,17310,159
|
|
20241129,105100,801280480,17330,17340,17340,17330,310
|
|
20241129,105000,795907030,17350,17370,17370,17340,49
|
|
20241129,104900,795057020,17380,17380,17380,17380,1
|
|
20241129,104800,795039640,17380,17380,17380,17380,5
|
|
20241129,104700,794952740,17380,17340,17380,17340,108
|
|
20241129,104600,793078420,17340,17390,17390,17340,7
|
|
20241129,104500,792956740,17330,17330,17330,17330,13
|
|
20241129,104400,792731450,17400,17420,17420,17400,2
|
|
20241129,104300,792696630,17430,17380,17430,17380,474
|
|
20241129,104200,784443310,17380,17380,17380,17380,16
|
|
20241129,104100,784165230,17380,17390,17390,17380,59
|
|
20241129,104000,783139770,17350,17410,17410,17350,1242
|
|
20241129,103900,761555020,17410,17430,17430,17410,308
|
|
20241129,103800,756190140,17430,17440,17440,17430,270
|
|
20241129,103700,751481350,17440,17440,17440,17440,31
|
|
20241129,103600,750940710,17440,17430,17440,17430,326
|
|
20241129,103500,745256520,17410,17410,17410,17410,1
|
|
20241129,103400,745239110,17400,17410,17410,17400,113
|
|
20241129,103300,743271890,17410,17410,17420,17400,85
|
|
20241129,103200,741791700,17420,17420,17420,17420,217
|
|
20241129,103100,738011560,17420,17420,17420,17420,71
|
|
20241129,103000,736774740,17430,17440,17440,17430,7
|
|
20241129,102900,736652710,17400,17440,17440,17400,65
|
|
20241129,102800,735521330,17420,17410,17440,17410,94
|
|
20241129,102700,733884070,17410,17380,17420,17380,133
|
|
20241129,102600,731569650,17390,17390,17390,17390,14
|
|
20241129,102500,731326190,17380,17380,17380,17380,34
|
|
20241129,102400,730735270,17380,17330,17380,17330,247
|
|
20241129,102300,726451650,17330,17340,17340,17330,113
|
|
20241129,102200,724492700,17340,17340,17340,17340,105
|
|
20241129,102100,722672000,17340,17330,17340,17330,10
|
|
20241129,102000,722498610,17330,17340,17340,17330,362
|
|
20241129,101900,716223150,17340,17340,17340,17330,58
|
|
20241129,101800,715217650,17330,17340,17340,17330,107
|
|
20241129,101700,713363040,17340,17350,17350,17340,327
|
|
20241129,101600,707692040,17350,17360,17370,17350,62
|
|
20241129,101500,706616050,17360,17370,17370,17350,49
|
|
20241129,101400,705765370,17370,17400,17410,17370,86
|
|
20241129,101300,704270370,17370,17400,17400,17370,14
|
|
20241129,101200,704027070,17400,17380,17400,17380,287
|
|
20241129,101100,699035300,17370,17370,17370,17370,20
|
|
20241129,101000,698687900,17380,17370,17380,17330,96
|
|
20241129,100900,697020980,17370,17370,17370,17370,16
|
|
20241129,100800,696743060,17380,17310,17380,17310,119
|
|
20241129,100700,694677710,17300,17290,17300,17290,120
|
|
20241129,100600,692601810,17290,17380,17390,17290,42
|
|
20241129,100500,691871930,17390,17260,17390,17260,554
|
|
20241129,100400,682285640,17250,17250,17260,17250,227
|
|
20241129,100300,678369880,17240,17320,17320,17240,965
|
|
20241129,100200,661694780,17400,17400,17400,17400,5
|
|
20241129,100100,661607780,17400,17350,17400,17310,375
|
|
20241129,100000,655103170,17300,17260,17350,17250,1460
|
|
20241129,095900,629853450,17250,17290,17290,17250,290
|
|
20241129,095800,624845080,17290,17300,17320,17280,366
|
|
20241129,095700,618516200,17300,17300,17300,17290,450
|
|
20241129,095600,610732470,17300,17340,17340,17300,1028
|
|
20241129,095500,592933450,17350,17350,17350,17350,17
|
|
20241129,095400,592638500,17350,17360,17360,17340,231
|
|
20241129,095300,588630730,17360,17350,17360,17350,40
|
|
20241129,095200,587936380,17360,17390,17390,17360,284
|
|
20241129,095100,583003170,17400,17400,17400,17400,221
|
|
20241129,095000,579157770,17390,17380,17390,17380,465
|
|
20241129,094900,571073490,17390,17390,17390,17390,20
|
|
20241129,094800,570725690,17410,17410,17410,17390,339
|
|
20241129,094700,564829280,17420,17420,17430,17420,98
|
|
20241129,094600,563122100,17390,17380,17410,17380,205
|
|
20241129,094500,559555780,17380,17470,17470,17380,3494
|
|
20241129,094400,498623360,17470,17470,17480,17470,190
|
|
20241129,094300,495303640,17480,17520,17520,17480,2286
|
|
20241129,094200,455302950,17520,17510,17540,17500,330
|
|
20241129,094100,449523360,17540,17540,17540,17530,145
|
|
20241129,094000,446981090,17540,17540,17540,17530,87
|
|
20241129,093900,445455210,17530,17520,17530,17500,361
|
|
20241129,093800,439131390,17540,17510,17540,17510,18
|
|
20241129,093700,438816060,17500,17500,17500,17500,0
|
|
20241129,093600,438816060,17500,17600,17600,17500,706
|
|
20241129,093500,426444600,17550,17580,17580,17550,1719
|
|
20241129,093400,396263610,17580,17600,17650,17580,316
|
|
20241129,093300,390700980,17640,17630,17640,17580,1168
|
|
20241129,093200,370120230,17640,17640,17660,17630,311
|
|
20241129,093100,364634390,17660,17630,17660,17630,86
|
|
20241129,093000,363118020,17610,17580,17610,17580,249
|
|
20241129,092900,358736180,17570,17480,17570,17480,589
|
|
20241129,092800,348415110,17480,17490,17490,17480,68
|
|
20241129,092700,347226370,17480,17480,17480,17470,541
|
|
20241129,092600,337770970,17490,17500,17500,17490,113
|
|
20241129,092500,335794100,17500,17490,17510,17490,1373
|
|
20241129,092400,311761430,17490,17500,17500,17490,258
|
|
20241129,092300,307248160,17510,17510,17510,17510,6
|
|
20241129,092200,307143100,17510,17510,17510,17510,42
|
|
20241129,092100,306407680,17510,17510,17510,17480,236
|
|
20241129,092000,302276130,17510,17470,17510,17470,102
|
|
20241129,091900,300493250,17510,17550,17600,17480,1838
|
|
20241129,091800,268302080,17580,17540,17600,17540,52
|
|
20241129,091700,267387490,17540,17530,17540,17530,33
|
|
20241129,091600,266808840,17530,17540,17540,17530,3
|
|
20241129,091500,266756240,17530,17540,17610,17530,166
|
|
20241129,091400,263843600,17540,17580,17600,17540,226
|
|
20241129,091300,259873750,17580,17550,17580,17520,396
|
|
20241129,091200,252930970,17550,17570,17570,17520,919
|
|
20241129,091100,236802590,17550,17550,17550,17550,155
|
|
20241129,091000,234082340,17550,17500,17580,17480,1799
|
|
20241129,090900,202563180,17500,17570,17570,17500,1058
|
|
20241129,090800,184023940,17590,17610,17610,17530,918
|
|
20241129,090700,167873990,17650,17760,17760,17610,2921
|
|
20241129,090600,116225900,17760,17770,17800,17750,527
|
|
20241129,090500,106863400,17780,17800,17970,17780,383
|
|
20241129,090400,100022810,17800,17690,17800,17690,37
|
|
20241129,090300,99365420,17690,18030,18030,17680,2683
|
|
20241129,090200,51627590,18050,18030,18050,17850,351
|
|
20241129,090100,45353040,17850,17860,18060,17850,686
|
|
20241129,090000,33076750,17860,18100,18100,17860,1829
|