590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,184600,7185041480,17610,17610,17610,17610,0
|
|
20241111,184500,7185041480,17610,17610,17610,17610,0
|
|
20241111,184400,7185041480,17610,17610,17610,17610,0
|
|
20241111,184300,7185041480,17610,17610,17610,17610,0
|
|
20241111,184200,7185041480,17610,17610,17610,17610,0
|
|
20241111,184100,7185041480,17610,17610,17610,17610,0
|
|
20241111,184000,7185041480,17610,17610,17610,17610,0
|
|
20241111,183900,7185041480,17610,17610,17610,17610,0
|
|
20241111,183800,7185041480,17610,17610,17610,17610,0
|
|
20241111,183700,7185041480,17610,17610,17610,17610,0
|
|
20241111,183600,7185041480,17610,17610,17610,17610,0
|
|
20241111,183500,7185041480,17610,17610,17610,17610,0
|
|
20241111,183400,7185041480,17610,17610,17610,17610,0
|
|
20241111,183300,7185041480,17610,17610,17610,17610,0
|
|
20241111,183200,7185041480,17610,17610,17610,17610,0
|
|
20241111,183100,7185041480,17610,17610,17610,17610,0
|
|
20241111,183000,7185041480,17610,17610,17610,17610,0
|
|
20241111,182900,7185041480,17610,17610,17610,17610,0
|
|
20241111,182800,7185041480,17610,17610,17610,17610,0
|
|
20241111,182700,7185041480,17610,17610,17610,17610,0
|
|
20241111,182600,7185041480,17610,17610,17610,17610,0
|
|
20241111,182500,7185041480,17610,17610,17610,17610,0
|
|
20241111,182400,7185041480,17610,17610,17610,17610,0
|
|
20241111,182300,7185041480,17610,17610,17610,17610,0
|
|
20241111,182200,7185041480,17610,17610,17610,17610,0
|
|
20241111,182100,7185041480,17610,17610,17610,17610,0
|
|
20241111,182000,7185041480,17610,17610,17610,17610,0
|
|
20241111,181900,7185041480,17610,17610,17610,17610,0
|
|
20241111,181800,7185041480,17610,17610,17610,17610,0
|
|
20241111,181700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,181600,7185041480,17610,17610,17610,17610,0
|
|
20241111,181500,7185041480,17610,17610,17610,17610,0
|
|
20241111,181400,7185041480,17610,17610,17610,17610,0
|
|
20241111,181300,7185041480,17610,17610,17610,17610,0
|
|
20241111,181200,7185041480,17610,17610,17610,17610,0
|
|
20241111,181100,7185041480,17610,17610,17610,17610,0
|
|
20241111,181000,7185041480,17610,17610,17610,17610,0
|
|
20241111,180900,7185041480,17610,17610,17610,17610,0
|
|
20241111,180800,7185041480,17610,17610,17610,17610,0
|
|
20241111,180700,7185041480,17610,17610,17610,17610,0
|
|
20241111,180600,7185041480,17610,17610,17610,17610,0
|
|
20241111,180500,7185041480,17610,17610,17610,17610,0
|
|
20241111,180400,7185041480,17610,17610,17610,17610,0
|
|
20241111,180300,7185041480,17610,17610,17610,17610,0
|
|
20241111,180200,7185041480,17610,17610,17610,17610,0
|
|
20241111,180100,7185041480,17610,17610,17610,17610,0
|
|
20241111,180000,7185041480,17610,17610,17610,17610,0
|
|
20241111,175900,7185041480,17610,17610,17610,17610,0
|
|
20241111,175800,7185041480,17610,17610,17610,17610,0
|
|
20241111,175700,7185041480,17610,17610,17610,17610,0
|
|
20241111,175600,7185041480,17610,17610,17610,17610,0
|
|
20241111,175500,7185041480,17610,17610,17610,17610,0
|
|
20241111,175400,7185041480,17610,17610,17610,17610,0
|
|
20241111,175300,7185041480,17610,17610,17610,17610,0
|
|
20241111,175200,7185041480,17610,17610,17610,17610,0
|
|
20241111,175100,7185041480,17610,17610,17610,17610,0
|
|
20241111,175000,7185041480,17610,17610,17610,17610,0
|
|
20241111,174900,7185041480,17610,17610,17610,17610,0
|
|
20241111,174800,7185041480,17610,17610,17610,17610,0
|
|
20241111,174700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,174600,7185041480,17610,17610,17610,17610,0
|
|
20241111,174500,7185041480,17610,17610,17610,17610,0
|
|
20241111,174400,7185041480,17610,17610,17610,17610,0
|
|
20241111,174300,7185041480,17610,17610,17610,17610,0
|
|
20241111,174200,7185041480,17610,17610,17610,17610,0
|
|
20241111,174100,7185041480,17610,17610,17610,17610,0
|
|
20241111,174000,7185041480,17610,17610,17610,17610,0
|
|
20241111,173900,7185041480,17610,17610,17610,17610,0
|
|
20241111,173800,7185041480,17610,17610,17610,17610,0
|
|
20241111,173700,7185041480,17610,17610,17610,17610,0
|
|
20241111,173600,7185041480,17610,17610,17610,17610,0
|
|
20241111,173500,7185041480,17610,17610,17610,17610,0
|
|
20241111,173400,7185041480,17610,17610,17610,17610,0
|
|
20241111,173300,7185041480,17610,17610,17610,17610,0
|
|
20241111,173200,7185041480,17610,17610,17610,17610,0
|
|
20241111,173100,7185041480,17610,17610,17610,17610,0
|
|
20241111,173000,7185041480,17610,17610,17610,17610,0
|
|
20241111,172900,7185041480,17610,17610,17610,17610,0
|
|
20241111,172800,7185041480,17610,17610,17610,17610,0
|
|
20241111,172700,7185041480,17610,17610,17610,17610,0
|
|
20241111,172600,7185041480,17610,17610,17610,17610,0
|
|
20241111,172500,7185041480,17610,17610,17610,17610,0
|
|
20241111,172400,7185041480,17610,17610,17610,17610,0
|
|
20241111,172300,7185041480,17610,17610,17610,17610,0
|
|
20241111,172200,7185041480,17610,17610,17610,17610,0
|
|
20241111,172100,7185041480,17610,17610,17610,17610,0
|
|
20241111,172000,7185041480,17610,17610,17610,17610,0
|
|
20241111,171900,7185041480,17610,17610,17610,17610,0
|
|
20241111,171800,7185041480,17610,17610,17610,17610,0
|
|
20241111,171700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,171600,7185041480,17610,17610,17610,17610,0
|
|
20241111,171500,7185041480,17610,17610,17610,17610,0
|
|
20241111,171400,7185041480,17610,17610,17610,17610,0
|
|
20241111,171300,7185041480,17610,17610,17610,17610,0
|
|
20241111,171200,7185041480,17610,17610,17610,17610,0
|
|
20241111,171100,7185041480,17610,17610,17610,17610,0
|
|
20241111,171000,7185041480,17610,17610,17610,17610,0
|
|
20241111,170900,7185041480,17610,17610,17610,17610,0
|
|
20241111,170800,7185041480,17610,17610,17610,17610,0
|
|
20241111,170700,7185041480,17610,17610,17610,17610,0
|
|
20241111,170600,7185041480,17610,17610,17610,17610,0
|
|
20241111,170500,7185041480,17610,17610,17610,17610,0
|
|
20241111,170400,7185041480,17610,17610,17610,17610,0
|
|
20241111,170300,7185041480,17610,17610,17610,17610,0
|
|
20241111,170200,7185041480,17610,17610,17610,17610,0
|
|
20241111,170100,7185041480,17610,17610,17610,17610,0
|
|
20241111,170000,7185041480,17610,17610,17610,17610,0
|
|
20241111,165900,7185041480,17610,17610,17610,17610,0
|
|
20241111,165800,7185041480,17610,17610,17610,17610,0
|
|
20241111,165700,7185041480,17610,17610,17610,17610,0
|
|
20241111,165600,7185041480,17610,17610,17610,17610,0
|
|
20241111,165500,7185041480,17610,17610,17610,17610,0
|
|
20241111,165400,7185041480,17610,17610,17610,17610,0
|
|
20241111,165300,7185041480,17610,17610,17610,17610,0
|
|
20241111,165200,7185041480,17610,17610,17610,17610,0
|
|
20241111,165100,7185041480,17610,17610,17610,17610,0
|
|
20241111,165000,7185041480,17610,17610,17610,17610,0
|
|
20241111,164900,7185041480,17610,17610,17610,17610,0
|
|
20241111,164800,7185041480,17610,17610,17610,17610,0
|
|
20241111,164700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,164600,7185041480,17610,17610,17610,17610,0
|
|
20241111,164500,7185041480,17610,17610,17610,17610,0
|
|
20241111,164400,7185041480,17610,17610,17610,17610,0
|
|
20241111,164300,7185041480,17610,17610,17610,17610,0
|
|
20241111,164200,7185041480,17610,17610,17610,17610,0
|
|
20241111,164100,7185041480,17610,17610,17610,17610,0
|
|
20241111,164000,7185041480,17610,17610,17610,17610,0
|
|
20241111,163900,7185041480,17610,17610,17610,17610,0
|
|
20241111,163800,7185041480,17610,17610,17610,17610,0
|
|
20241111,163700,7185041480,17610,17610,17610,17610,0
|
|
20241111,163600,7185041480,17610,17610,17610,17610,0
|
|
20241111,163500,7185041480,17610,17610,17610,17610,0
|
|
20241111,163400,7185041480,17610,17610,17610,17610,0
|
|
20241111,163300,7185041480,17610,17610,17610,17610,0
|
|
20241111,163200,7185041480,17610,17610,17610,17610,0
|
|
20241111,163100,7185041480,17610,17610,17610,17610,0
|
|
20241111,163000,7185041480,17610,17610,17610,17610,0
|
|
20241111,162900,7185041480,17610,17610,17610,17610,0
|
|
20241111,162800,7185041480,17610,17610,17610,17610,0
|
|
20241111,162700,7185041480,17610,17610,17610,17610,0
|
|
20241111,162600,7185041480,17610,17610,17610,17610,0
|
|
20241111,162500,7185041480,17610,17610,17610,17610,0
|
|
20241111,162400,7185041480,17610,17610,17610,17610,0
|
|
20241111,162300,7185041480,17610,17610,17610,17610,0
|
|
20241111,162200,7185041480,17610,17610,17610,17610,0
|
|
20241111,162100,7185041480,17610,17610,17610,17610,0
|
|
20241111,162000,7185041480,17610,17610,17610,17610,0
|
|
20241111,161900,7185041480,17610,17610,17610,17610,0
|
|
20241111,161800,7185041480,17610,17610,17610,17610,0
|
|
20241111,161700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,161600,7185041480,17610,17610,17610,17610,0
|
|
20241111,161500,7185041480,17610,17610,17610,17610,0
|
|
20241111,161400,7185041480,17610,17610,17610,17610,0
|
|
20241111,161300,7185041480,17610,17610,17610,17610,0
|
|
20241111,161200,7185041480,17610,17610,17610,17610,0
|
|
20241111,161100,7185041480,17610,17610,17610,17610,0
|
|
20241111,161000,7185041480,17610,17610,17610,17610,0
|
|
20241111,160900,7185041480,17610,17610,17610,17610,0
|
|
20241111,160800,7185041480,17610,17610,17610,17610,0
|
|
20241111,160700,7185041480,17610,17610,17610,17610,0
|
|
20241111,160600,7185041480,17610,17610,17610,17610,0
|
|
20241111,160500,7185041480,17610,17610,17610,17610,0
|
|
20241111,160400,7185041480,17610,17610,17610,17610,0
|
|
20241111,160300,7185041480,17610,17610,17610,17610,0
|
|
20241111,160200,7185041480,17610,17610,17610,17610,0
|
|
20241111,160100,7185041480,17610,17610,17610,17610,0
|
|
20241111,160000,7185041480,17610,17610,17610,17610,0
|
|
20241111,155900,7185041480,17610,17610,17610,17610,0
|
|
20241111,155800,7185041480,17610,17610,17610,17610,0
|
|
20241111,155700,7185041480,17610,17610,17610,17610,0
|
|
20241111,155600,7185041480,17610,17610,17610,17610,0
|
|
20241111,155500,7185041480,17610,17610,17610,17610,0
|
|
20241111,155400,7185041480,17610,17610,17610,17610,0
|
|
20241111,155300,7185041480,17610,17610,17610,17610,0
|
|
20241111,155200,7185041480,17610,17610,17610,17610,0
|
|
20241111,155100,7185041480,17610,17610,17610,17610,0
|
|
20241111,155000,7185041480,17610,17610,17610,17610,0
|
|
20241111,154900,7185041480,17610,17610,17610,17610,0
|
|
20241111,154800,7185041480,17610,17610,17610,17610,0
|
|
20241111,154700,7185041480,17610,17610,17610,17610,16808
|
|
20241111,154600,7185041480,17610,17610,17610,17610,0
|
|
20241111,154500,7185041480,17610,17610,17610,17610,0
|
|
20241111,154400,7185041480,17610,17610,17610,17610,0
|
|
20241111,154300,7185041480,17610,17610,17610,17610,0
|
|
20241111,154200,7185041480,17610,17610,17610,17610,0
|
|
20241111,154100,7185041480,17610,17610,17610,17610,0
|
|
20241111,154000,7185041480,17610,17610,17610,17610,0
|
|
20241111,153900,7185041480,17610,17610,17610,17610,0
|
|
20241111,153800,7185041480,17610,17610,17610,17610,0
|
|
20241111,153700,7185041480,17610,17610,17610,17610,0
|
|
20241111,153600,7185041480,17610,17610,17610,17610,0
|
|
20241111,153500,7185041480,17610,17610,17610,17610,0
|
|
20241111,153400,7185041480,17610,17610,17610,17610,0
|
|
20241111,153300,7185041480,17610,17610,17610,17610,0
|
|
20241111,153200,7185041480,17610,17610,17610,17610,0
|
|
20241111,153100,7185041480,17610,17610,17610,17610,0
|
|
20241111,153000,7185041480,17610,17610,17610,17610,16808
|
|
20241111,152900,6889052600,17620,17620,17620,17620,0
|
|
20241111,152800,6889052600,17620,17620,17620,17620,0
|
|
20241111,152700,6889052600,17620,17620,17620,17620,0
|
|
20241111,152600,6889052600,17620,17620,17620,17620,0
|
|
20241111,152500,6889052600,17620,17620,17620,17620,0
|
|
20241111,152400,6889052600,17620,17620,17620,17620,0
|
|
20241111,152300,6889052600,17620,17620,17620,17620,0
|
|
20241111,152200,6889052600,17620,17620,17620,17620,0
|
|
20241111,152100,6889052600,17620,17620,17620,17620,0
|
|
20241111,152000,6889052600,17620,17620,17620,17620,0
|
|
20241111,151900,6889052600,17620,17640,17650,17610,5257
|
|
20241111,151800,6796449840,17650,17660,17660,17630,368
|
|
20241111,151700,6789954370,17660,17640,17660,17630,592
|
|
20241111,151600,6779509930,17640,17640,17640,17630,460
|
|
20241111,151500,6771398700,17640,17630,17640,17630,396
|
|
20241111,151400,6764414000,17640,17660,17660,17640,347
|
|
20241111,151300,6758288650,17660,17660,17670,17650,263
|
|
20241111,151200,6753644280,17660,17670,17670,17630,1939
|
|
20241111,151100,6719425070,17660,17660,17670,17660,468
|
|
20241111,151000,6711158500,17670,17670,17670,17660,260
|
|
20241111,150900,6706565160,17670,17650,17670,17650,609
|
|
20241111,150800,6695810200,17660,17670,17670,17650,388
|
|
20241111,150700,6688959550,17660,17640,17660,17630,417
|
|
20241111,150600,6681605250,17630,17630,17640,17620,270
|
|
20241111,150500,6676845830,17640,17620,17640,17620,652
|
|
20241111,150400,6665350330,17630,17620,17630,17620,661
|
|
20241111,150300,6653702010,17620,17650,17650,17620,502
|
|
20241111,150200,6644848970,17650,17610,17660,17610,719
|
|
20241111,150100,6632175190,17620,17620,17630,17610,281
|
|
20241111,150000,6627225260,17620,17620,17620,17610,204
|
|
20241111,145900,6623632420,17620,17610,17620,17610,1007
|
|
20241111,145800,6605892870,17620,17610,17620,17610,1456
|
|
20241111,145700,6580247760,17620,17610,17620,17610,646
|
|
20241111,145600,6568871090,17610,17610,17620,17610,786
|
|
20241111,145500,6555029540,17620,17610,17620,17600,829
|
|
20241111,145400,6540432280,17610,17610,17620,17610,674
|
|
20241111,145300,6528563010,17610,17620,17620,17610,851
|
|
20241111,145200,6513576380,17610,17620,17620,17610,680
|
|
20241111,145100,6501601260,17620,17620,17620,17610,670
|
|
20241111,145000,6489801040,17610,17620,17630,17610,721
|
|
20241111,144900,6477101870,17630,17620,17630,17610,941
|
|
20241111,144800,6460526070,17620,17620,17620,17610,815
|
|
20241111,144700,6446173070,17620,17610,17620,17600,608
|
|
20241111,144600,6435467610,17610,17610,17620,17600,891
|
|
20241111,144500,6419778240,17610,17610,17620,17600,738
|
|
20241111,144400,6406787170,17610,17610,17620,17600,929
|
|
20241111,144300,6390431420,17600,17610,17610,17600,799
|
|
20241111,144200,6376368780,17610,17610,17610,17600,1015
|
|
20241111,144100,6358500060,17610,17610,17610,17600,944
|
|
20241111,144000,6341883970,17600,17610,17610,17600,786
|
|
20241111,143900,6328049390,17610,17590,17610,17590,1503
|
|
20241111,143800,6301607490,17600,17620,17620,17590,4960
|
|
20241111,143700,6214274240,17620,17620,17670,17620,8244
|
|
20241111,143600,6068749590,17630,17660,17670,17620,7244
|
|
20241111,143500,5940890560,17670,17660,17670,17660,1210
|
|
20241111,143400,5919519940,17670,17660,17670,17660,1132
|
|
20241111,143300,5899525070,17670,17660,17670,17660,865
|
|
20241111,143200,5884248200,17660,17670,17670,17660,718
|
|
20241111,143100,5871568170,17660,17660,17670,17660,870
|
|
20241111,143000,5856203810,17670,17660,17670,17660,829
|
|
20241111,142900,5841563100,17670,17660,17670,17660,891
|
|
20241111,142800,5825822600,17670,17660,17670,17660,565
|
|
20241111,142700,5815844130,17670,17660,17670,17660,1722
|
|
20241111,142600,5785418840,17660,17670,17670,17660,327
|
|
20241111,142500,5779643010,17660,17670,17670,17660,396
|
|
20241111,142400,5772648670,17660,17660,17670,17660,417
|
|
20241111,142300,5765283390,17660,17670,17670,17660,433
|
|
20241111,142200,5757634970,17670,17670,17670,17660,320
|
|
20241111,142100,5751982740,17670,17670,17670,17660,557
|
|
20241111,142000,5742141260,17670,17660,17670,17660,349
|
|
20241111,141900,5735977440,17660,17670,17670,17660,505
|
|
20241111,141800,5727058250,17670,17650,17670,17650,1710
|
|
20241111,141700,5696860040,17660,17650,17660,17640,896
|
|
20241111,141600,5681042190,17650,17640,17650,17640,264
|
|
20241111,141500,5676383720,17640,17650,17650,17630,216
|
|
20241111,141400,5672572730,17650,17650,17660,17640,593
|
|
20241111,141300,5662106150,17660,17620,17670,17610,941
|
|
20241111,141200,5645515810,17610,17620,17620,17610,528
|
|
20241111,141100,5636213870,17620,17620,17620,17610,566
|
|
20241111,141000,5626242380,17610,17620,17620,17610,2732
|
|
20241111,140900,5578107120,17620,17620,17620,17610,319
|
|
20241111,140800,5572487960,17610,17630,17630,17610,3027
|
|
20241111,140700,5519172330,17630,17640,17640,17620,362
|
|
20241111,140600,5512790730,17640,17620,17640,17610,325
|
|
20241111,140500,5507061070,17620,17620,17620,17610,440
|
|
20241111,140400,5499310580,17610,17610,17630,17610,186
|
|
20241111,140300,5496033910,17610,17620,17620,17610,1089
|
|
20241111,140200,5476848450,17620,17620,17620,17610,946
|
|
20241111,140100,5460182650,17610,17600,17620,17590,1373
|
|
20241111,140000,5436006360,17600,17590,17600,17590,1264
|
|
20241111,135900,5413761320,17590,17610,17610,17590,2535
|
|
20241111,135800,5369160920,17610,17610,17630,17610,396
|
|
20241111,135700,5362183730,17630,17620,17630,17600,1500
|
|
20241111,135600,5335761240,17630,17630,17630,17610,170
|
|
20241111,135500,5332765880,17620,17620,17630,17620,286
|
|
20241111,135400,5327726320,17620,17620,17630,17610,237
|
|
20241111,135300,5323550490,17620,17620,17620,17610,409
|
|
20241111,135200,5316344550,17610,17610,17610,17600,353
|
|
20241111,135100,5310128590,17600,17610,17610,17600,651
|
|
20241111,135000,5298665620,17600,17600,17610,17600,352
|
|
20241111,134900,5292470020,17600,17600,17610,17590,785
|
|
20241111,134800,5278655250,17600,17600,17600,17590,1563
|
|
20241111,134700,5251149170,17600,17620,17620,17600,1938
|
|
20241111,134600,5217032790,17610,17620,17620,17610,1095
|
|
20241111,134500,5197742580,17630,17640,17650,17620,3546
|
|
20241111,134400,5135198300,17640,17650,17650,17640,1601
|
|
20241111,134300,5106950870,17650,17680,17680,17650,9581
|
|
20241111,134200,4937766940,17670,17660,17680,17660,908
|
|
20241111,134100,4921723590,17660,17670,17670,17660,338
|
|
20241111,134000,4915752190,17670,17670,17670,17660,1816
|
|
20241111,133900,4883665120,17680,17690,17700,17680,1330
|
|
20241111,133800,4860140040,17690,17690,17700,17680,417
|
|
20241111,133700,4852764420,17690,17670,17690,17670,756
|
|
20241111,133600,4839400870,17680,17670,17680,17670,229
|
|
20241111,133500,4835353380,17670,17680,17680,17670,429
|
|
20241111,133400,4827772120,17680,17670,17680,17670,287
|
|
20241111,133300,4822699660,17670,17680,17680,17670,185
|
|
20241111,133200,4819429780,17670,17680,17680,17670,620
|
|
20241111,133100,4808473550,17680,17670,17680,17670,340
|
|
20241111,133000,4802464710,17680,17680,17680,17670,386
|
|
20241111,132900,4795642760,17670,17670,17680,17670,675
|
|
20241111,132800,4783712100,17670,17680,17680,17670,4321
|
|
20241111,132700,4707357310,17670,17680,17690,17670,1205
|
|
20241111,132600,4686055510,17680,17670,17690,17670,350
|
|
20241111,132500,4679868400,17670,17680,17680,17670,764
|
|
20241111,132400,4666364000,17680,17670,17680,17660,1531
|
|
20241111,132300,4639312230,17660,17670,17670,17660,279
|
|
20241111,132200,4634383070,17680,17670,17680,17660,884
|
|
20241111,132100,4618764110,17670,17660,17670,17660,354
|
|
20241111,132000,4612511210,17670,17670,17670,17660,328
|
|
20241111,131900,4606716290,17670,17670,17670,17660,305
|
|
20241111,131800,4601328170,17670,17680,17680,17660,1105
|
|
20241111,131700,4581804010,17670,17680,17690,17670,2614
|
|
20241111,131600,4535587280,17690,17720,17720,17680,15124
|
|
20241111,131500,4267815050,17720,17720,17720,17710,69
|
|
20241111,131400,4266592720,17710,17720,17720,17710,395
|
|
20241111,131300,4259594730,17720,17720,17730,17720,702
|
|
20241111,131200,4247154900,17730,17760,17760,17720,1802
|
|
20241111,131100,4215187740,17750,17760,17760,17750,379
|
|
20241111,131000,4208459830,17750,17750,17750,17740,336
|
|
20241111,130900,4202495880,17750,17750,17750,17740,151
|
|
20241111,130800,4199816280,17750,17740,17750,17740,327
|
|
20241111,130700,4194015220,17730,17730,17740,17730,268
|
|
20241111,130600,4189263210,17730,17730,17730,17730,185
|
|
20241111,130500,4185983160,17730,17730,17730,17720,198
|
|
20241111,130400,4182472660,17730,17730,17730,17720,76
|
|
20241111,130300,4181125230,17730,17720,17730,17720,250
|
|
20241111,130200,4176693760,17720,17730,17730,17720,81
|
|
20241111,130100,4175257790,17730,17720,17730,17710,332
|
|
20241111,130000,4169376290,17720,17720,17720,17720,266
|
|
20241111,125900,4164662770,17720,17720,17720,17710,104
|
|
20241111,125800,4162820260,17720,17720,17720,17710,378
|
|
20241111,125700,4156123470,17710,17720,17720,17710,87
|
|
20241111,125600,4154582080,17710,17710,17720,17700,1660
|
|
20241111,125500,4125189150,17720,17710,17720,17710,380
|
|
20241111,125400,4118458690,17720,17720,17720,17710,866
|
|
20241111,125300,4103113270,17720,17720,17720,17710,38
|
|
20241111,125200,4102439950,17720,17710,17720,17700,646
|
|
20241111,125100,4090998470,17710,17730,17730,17710,5391
|
|
20241111,125000,3995487210,17730,17730,17730,17720,73
|
|
20241111,124900,3994192970,17730,17730,17740,17730,956
|
|
20241111,124800,3977241940,17740,17740,17740,17730,66
|
|
20241111,124700,3976071190,17730,17730,17740,17730,138
|
|
20241111,124600,3973623360,17730,17740,17740,17730,769
|
|
20241111,124500,3959988470,17740,17740,17740,17740,8
|
|
20241111,124400,3959846550,17740,17740,17740,17730,324
|
|
20241111,124300,3954101440,17740,17740,17740,17730,89
|
|
20241111,124200,3952522720,17740,17740,17740,17730,221
|
|
20241111,124100,3948603870,17740,17740,17740,17730,124
|
|
20241111,124000,3946404160,17740,17740,17740,17730,74
|
|
20241111,123900,3945091470,17740,17740,17740,17740,139
|
|
20241111,123800,3942625610,17730,17740,17740,17730,131
|
|
20241111,123700,3940301700,17740,17740,17740,17730,118
|
|
20241111,123600,3938208440,17740,17740,17740,17740,93
|
|
20241111,123500,3936558620,17740,17740,17740,17730,106
|
|
20241111,123400,3934678230,17730,17740,17740,17730,277
|
|
20241111,123300,3929765210,17740,17740,17740,17740,291
|
|
20241111,123200,3924602870,17740,17740,17740,17730,254
|
|
20241111,123100,3920097840,17740,17740,17740,17730,101
|
|
20241111,123000,3918306360,17730,17740,17740,17730,523
|
|
20241111,122900,3909029440,17730,17740,17740,17730,174
|
|
20241111,122800,3905942840,17740,17730,17740,17730,136
|
|
20241111,122700,3903530870,17740,17750,17750,17730,1030
|
|
20241111,122600,3885264040,17750,17780,17780,17750,3438
|
|
20241111,122500,3824202190,17780,17780,17780,17770,81
|
|
20241111,122400,3822762070,17770,17770,17780,17770,171
|
|
20241111,122300,3819723350,17760,17770,17770,17760,100
|
|
20241111,122200,3817946620,17770,17770,17770,17760,94
|
|
20241111,122100,3816276300,17770,17750,17770,17750,266
|
|
20241111,122000,3811551280,17760,17760,17760,17750,1068
|
|
20241111,121900,3792589260,17760,17760,17760,17750,31
|
|
20241111,121800,3792038810,17760,17760,17760,17750,480
|
|
20241111,121700,3783518160,17760,17750,17760,17750,112
|
|
20241111,121600,3781529480,17760,17760,17760,17750,44
|
|
20241111,121500,3780748220,17760,17760,17760,17760,56
|
|
20241111,121400,3779753660,17760,17760,17760,17750,150
|
|
20241111,121300,3777090090,17750,17760,17760,17750,56
|
|
20241111,121200,3776095740,17760,17760,17760,17760,34
|
|
20241111,121100,3775491900,17760,17750,17760,17750,76
|
|
20241111,121000,3774142510,17750,17740,17750,17740,87
|
|
20241111,120900,3772598410,17750,17760,17760,17750,63
|
|
20241111,120800,3771479790,17760,17740,17760,17740,1139
|
|
20241111,120700,3751269840,17730,17720,17730,17710,527
|
|
20241111,120600,3741932470,17710,17710,17710,17700,363
|
|
20241111,120500,3735505050,17700,17710,17710,17700,80
|
|
20241111,120400,3734088280,17710,17710,17710,17700,62
|
|
20241111,120300,3732990720,17710,17700,17720,17700,1476
|
|
20241111,120200,3706850460,17700,17700,17700,17690,2298
|
|
20241111,120100,3666183220,17710,17730,17730,17700,2454
|
|
20241111,120000,3622729220,17720,17740,17740,17720,483
|
|
20241111,115900,3614165870,17740,17730,17740,17730,315
|
|
20241111,115800,3608580460,17740,17740,17740,17730,140
|
|
20241111,115700,3606096920,17740,17720,17740,17720,868
|
|
20241111,115600,3590714200,17720,17720,17720,17710,69
|
|
20241111,115500,3589491560,17720,17700,17720,17700,861
|
|
20241111,115400,3574242640,17710,17710,17710,17700,2928
|
|
20241111,115300,3522395950,17710,17710,17720,17700,174
|
|
20241111,115200,3519315100,17720,17740,17740,17710,2356
|
|
20241111,115100,3477571890,17730,17730,17740,17730,1025
|
|
20241111,115000,3459396200,17730,17740,17740,17720,30
|
|
20241111,114900,3458864280,17740,17740,17750,17730,587
|
|
20241111,114800,3448452530,17750,17740,17750,17740,145
|
|
20241111,114700,3445880180,17730,17730,17730,17720,389
|
|
20241111,114600,3438983490,17730,17730,17730,17720,109
|
|
20241111,114500,3437051060,17730,17730,17730,17730,59
|
|
20241111,114400,3436004990,17720,17720,17730,17720,266
|
|
20241111,114300,3431291110,17720,17720,17720,17710,81
|
|
20241111,114200,3429855890,17710,17730,17730,17710,459
|
|
20241111,114100,3421722090,17730,17730,17730,17720,65
|
|
20241111,114000,3420569670,17730,17730,17730,17720,124
|
|
20241111,113900,3418371210,17730,17730,17730,17730,93
|
|
20241111,113800,3416722320,17730,17720,17730,17710,245
|
|
20241111,113700,3412380850,17720,17700,17720,17700,172
|
|
20241111,113600,3409334270,17710,17700,17710,17700,1153
|
|
20241111,113500,3388926120,17700,17700,17700,17690,2368
|
|
20241111,113400,3347013490,17700,17700,17700,17690,367
|
|
20241111,113300,3340517640,17700,17720,17720,17690,7884
|
|
20241111,113200,3200934200,17720,17740,17740,17720,1337
|
|
20241111,113100,3177228040,17740,17740,17750,17740,588
|
|
20241111,113000,3166794920,17750,17760,17760,17740,365
|
|
20241111,112900,3160317800,17760,17770,17770,17750,2446
|
|
20241111,112800,3116886520,17770,17770,17770,17760,261
|
|
20241111,112700,3112248800,17770,17770,17770,17760,345
|
|
20241111,112600,3106119100,17770,17810,17820,17760,13671
|
|
20241111,112500,2862820250,17820,17810,17820,17810,957
|
|
20241111,112400,2845770140,17820,17820,17820,17820,220
|
|
20241111,112300,2841849740,17820,17820,17820,17810,77
|
|
20241111,112200,2840477640,17820,17810,17820,17810,70
|
|
20241111,112100,2839230320,17820,17820,17820,17820,81
|
|
20241111,112000,2837786900,17820,17820,17820,17810,21
|
|
20241111,111900,2837412710,17810,17820,17820,17810,74
|
|
20241111,111800,2836094200,17820,17820,17820,17810,193
|
|
20241111,111700,2832654960,17820,17820,17820,17810,427
|
|
20241111,111600,2825045860,17820,17820,17820,17810,110
|
|
20241111,111500,2823086200,17820,17820,17820,17820,135
|
|
20241111,111400,2820680500,17810,17820,17820,17810,256
|
|
20241111,111300,2816118640,17820,17830,17830,17820,356
|
|
20241111,111200,2809774010,17830,17830,17830,17820,584
|
|
20241111,111100,2799361390,17830,17820,17830,17820,127
|
|
20241111,111000,2797097520,17820,17820,17830,17820,145
|
|
20241111,110900,2794512990,17820,17820,17830,17820,25
|
|
20241111,110800,2794067360,17830,17820,17830,17810,158
|
|
20241111,110700,2791251970,17830,17820,17830,17820,54
|
|
20241111,110600,2790289230,17830,17830,17830,17820,64
|
|
20241111,110500,2789148180,17830,17820,17830,17810,179
|
|
20241111,110400,2785958390,17820,17810,17820,17810,248
|
|
20241111,110300,2781539100,17820,17820,17820,17810,694
|
|
20241111,110200,2769173530,17820,17820,17820,17810,360
|
|
20241111,110100,2762758610,17820,17830,17840,17820,1426
|
|
20241111,110000,2737344700,17830,17850,17850,17830,890
|
|
20241111,105900,2721474160,17850,17860,17860,17850,334
|
|
20241111,105800,2715511670,17860,17850,17860,17840,700
|
|
20241111,105700,2703016690,17850,17850,17850,17840,142
|
|
20241111,105600,2700482300,17850,17840,17850,17840,73
|
|
20241111,105500,2699179280,17840,17850,17850,17840,152
|
|
20241111,105400,2696466380,17850,17850,17850,17830,468
|
|
20241111,105300,2688115390,17850,17850,17850,17830,187
|
|
20241111,105200,2684778820,17840,17830,17840,17830,406
|
|
20241111,105100,2677535850,17840,17840,17840,17830,437
|
|
20241111,105000,2669743210,17840,17840,17840,17830,135
|
|
20241111,104900,2667334850,17840,17850,17860,17840,370
|
|
20241111,104800,2660731260,17860,17850,17860,17850,62
|
|
20241111,104700,2659623960,17860,17840,17860,17840,542
|
|
20241111,104600,2649953550,17850,17840,17850,17840,124
|
|
20241111,104500,2647740220,17830,17850,17860,17830,530
|
|
20241111,104400,2638281290,17830,17850,17850,17820,297
|
|
20241111,104300,2632984720,17840,17830,17850,17830,136
|
|
20241111,104200,2630558810,17840,17840,17840,17830,996
|
|
20241111,104100,2612792720,17840,17830,17840,17820,272
|
|
20241111,104000,2607942920,17830,17820,17830,17820,339
|
|
20241111,103900,2601901040,17830,17840,17840,17820,152
|
|
20241111,103800,2599190790,17840,17840,17850,17820,1205
|
|
20241111,103700,2577697420,17840,17840,17840,17830,195
|
|
20241111,103600,2574219610,17840,17830,17840,17830,744
|
|
20241111,103500,2560953890,17830,17820,17830,17820,190
|
|
20241111,103400,2557567010,17830,17820,17830,17820,237
|
|
20241111,103300,2553341370,17830,17830,17830,17830,203
|
|
20241111,103200,2549721880,17820,17820,17820,17810,156
|
|
20241111,103100,2546941990,17820,17820,17830,17820,201
|
|
20241111,103000,2543360090,17820,17820,17820,17810,863
|
|
20241111,102900,2527982840,17820,17810,17820,17800,416
|
|
20241111,102800,2520575240,17810,17800,17810,17800,36
|
|
20241111,102700,2519934210,17790,17820,17820,17790,673
|
|
20241111,102600,2507952420,17810,17800,17810,17790,1355
|
|
20241111,102500,2483832580,17800,17790,17800,17790,236
|
|
20241111,102400,2479634000,17780,17780,17790,17780,557
|
|
20241111,102300,2469730160,17780,17780,17780,17770,188
|
|
20241111,102200,2466388670,17780,17780,17780,17770,232
|
|
20241111,102100,2462263870,17770,17770,17770,17760,364
|
|
20241111,102000,2455795610,17770,17780,17780,17760,556
|
|
20241111,101900,2445915880,17770,17760,17770,17760,323
|
|
20241111,101800,2440177190,17760,17810,17810,17700,14517
|
|
20241111,101700,2182329960,17800,17820,17830,17800,1561
|
|
20241111,101600,2154527080,17830,17830,17840,17830,1093
|
|
20241111,101500,2135038270,17830,17820,17840,17820,355
|
|
20241111,101400,2128708890,17830,17830,17830,17820,177
|
|
20241111,101300,2125553110,17830,17810,17830,17810,108
|
|
20241111,101200,2123628450,17810,17810,17820,17790,3025
|
|
20241111,101100,2069781320,17810,17820,17830,17800,1656
|
|
20241111,101000,2040294750,17820,17800,17820,17800,882
|
|
20241111,100900,2024581910,17800,17800,17820,17800,720
|
|
20241111,100800,2011758330,17800,17800,17800,17780,1310
|
|
20241111,100700,1988448980,17800,17790,17800,17790,811
|
|
20241111,100600,1974016310,17780,17850,17850,17780,3062
|
|
20241111,100500,1919485610,17840,17840,17870,17830,1414
|
|
20241111,100400,1894257780,17840,17880,17880,17840,3124
|
|
20241111,100300,1838472040,17880,17890,17890,17870,1712
|
|
20241111,100200,1807862930,17890,17890,17890,17880,651
|
|
20241111,100100,1796216580,17890,17910,17910,17880,2232
|
|
20241111,100000,1756266990,17900,17910,17910,17900,1241
|
|
20241111,095900,1734050690,17910,17950,17950,17900,2861
|
|
20241111,095800,1682795170,17950,17970,17970,17940,688
|
|
20241111,095700,1670441510,17960,17920,17970,17920,108
|
|
20241111,095600,1668502200,17970,17970,17980,17910,1383
|
|
20241111,095500,1643680070,17970,18020,18020,17960,9085
|
|
20241111,095400,1480144010,18020,18030,18040,18020,1289
|
|
20241111,095300,1456913860,18040,18040,18040,18030,1602
|
|
20241111,095200,1428016630,18040,18060,18060,18040,281
|
|
20241111,095100,1422943870,18060,18050,18060,18040,311
|
|
20241111,095000,1417327630,18020,18030,18090,18020,329
|
|
20241111,094900,1411396200,18110,18110,18120,18010,1384
|
|
20241111,094800,1386426280,18110,18100,18120,18020,13936
|
|
20241111,094700,1135019020,18100,18090,18120,18090,260
|
|
20241111,094600,1130311600,18090,18090,18090,18080,1193
|
|
20241111,094500,1108739660,18080,18110,18130,18080,2291
|
|
20241111,094400,1067243540,18120,18110,18120,18100,3752
|
|
20241111,094300,999262350,18120,18100,18120,18100,1426
|
|
20241111,094200,973445190,18100,18160,18160,18100,10348
|
|
20241111,094100,785881370,18190,18220,18220,18160,20
|
|
20241111,094000,785517300,18220,18220,18220,18150,409
|
|
20241111,093900,778092320,18150,18220,18220,18150,178
|
|
20241111,093800,774849650,18220,18150,18220,18140,541
|
|
20241111,093700,765025440,18160,18170,18170,18140,1409
|
|
20241111,093600,739461790,18140,18160,18220,18140,2735
|
|
20241111,093500,689763310,18180,18160,18180,18160,47
|
|
20241111,093400,688909450,18180,18220,18220,18170,533
|
|
20241111,093300,679217010,18220,18180,18220,18170,286
|
|
20241111,093200,674018220,18180,18210,18220,18170,1815
|
|
20241111,093100,640991770,18210,18230,18230,18210,1235
|
|
20241111,093000,618484870,18230,18240,18240,18230,282
|
|
20241111,092900,613342050,18230,18270,18270,18230,1408
|
|
20241111,092800,587643030,18270,18270,18270,18260,1009
|
|
20241111,092700,569208610,18260,18280,18300,18260,452
|
|
20241111,092600,560944120,18280,18290,18300,18280,1160
|
|
20241111,092500,539729760,18300,18310,18340,18300,2200
|
|
20241111,092400,499422200,18310,18300,18310,18300,385
|
|
20241111,092300,492373040,18300,18310,18360,18260,5351
|
|
20241111,092200,394291160,18310,18330,18330,18310,534
|
|
20241111,092100,384510140,18340,18310,18340,18290,1875
|
|
20241111,092000,350171960,18310,18310,18310,18300,456
|
|
20241111,091900,341823210,18310,18240,18320,18240,5523
|
|
20241111,091800,240802770,18160,18210,18270,18160,1889
|
|
20241111,091700,206337990,18160,18200,18210,18160,364
|
|
20241111,091600,199713050,18210,18170,18210,18160,255
|
|
20241111,091500,195075150,18160,18170,18170,18160,300
|
|
20241111,091400,189625720,18220,18220,18230,18220,316
|
|
20241111,091300,183866460,18210,18210,18210,18200,158
|
|
20241111,091200,180989310,18200,18150,18200,18150,368
|
|
20241111,091100,174301810,18150,18200,18230,18150,379
|
|
20241111,091000,167407720,18200,18210,18210,18200,168
|
|
20241111,090900,164349920,18230,18230,18230,18210,303
|
|
20241111,090800,158826410,18210,18230,18230,18210,766
|
|
20241111,090700,144872270,18230,18250,18250,18230,51
|
|
20241111,090600,143941540,18210,18270,18270,18210,711
|
|
20241111,090500,130966230,18270,18220,18270,18200,1322
|
|
20241111,090400,106868220,18240,18230,18260,18220,477
|
|
20241111,090300,98163730,18200,18150,18200,18140,929
|
|
20241111,090200,81278960,18190,18140,18200,18140,52
|
|
20241111,090100,80333100,18140,18140,18140,18140,112
|
|
20241111,090000,78301420,18170,18230,18230,18110,4303
|