590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,184600,6506415150,16920,16920,16920,16920,0
|
|
20241113,184500,6506415150,16920,16920,16920,16920,0
|
|
20241113,184400,6506415150,16920,16920,16920,16920,0
|
|
20241113,184300,6506415150,16920,16920,16920,16920,0
|
|
20241113,184200,6506415150,16920,16920,16920,16920,0
|
|
20241113,184100,6506415150,16920,16920,16920,16920,0
|
|
20241113,184000,6506415150,16920,16920,16920,16920,0
|
|
20241113,183900,6506415150,16920,16920,16920,16920,0
|
|
20241113,183800,6506415150,16920,16920,16920,16920,0
|
|
20241113,183700,6506415150,16920,16920,16920,16920,0
|
|
20241113,183600,6506415150,16920,16920,16920,16920,0
|
|
20241113,183500,6506415150,16920,16920,16920,16920,0
|
|
20241113,183400,6506415150,16920,16920,16920,16920,0
|
|
20241113,183300,6506415150,16920,16920,16920,16920,0
|
|
20241113,183200,6506415150,16920,16920,16920,16920,0
|
|
20241113,183100,6506415150,16920,16920,16920,16920,0
|
|
20241113,183000,6506415150,16920,16920,16920,16920,0
|
|
20241113,182900,6506415150,16920,16920,16920,16920,0
|
|
20241113,182800,6506415150,16920,16920,16920,16920,0
|
|
20241113,182700,6506415150,16920,16920,16920,16920,0
|
|
20241113,182600,6506415150,16920,16920,16920,16920,0
|
|
20241113,182500,6506415150,16920,16920,16920,16920,0
|
|
20241113,182400,6506415150,16920,16920,16920,16920,0
|
|
20241113,182300,6506415150,16920,16920,16920,16920,0
|
|
20241113,182200,6506415150,16920,16920,16920,16920,0
|
|
20241113,182100,6506415150,16920,16920,16920,16920,0
|
|
20241113,182000,6506415150,16920,16920,16920,16920,0
|
|
20241113,181900,6506415150,16920,16920,16920,16920,0
|
|
20241113,181800,6506415150,16920,16920,16920,16920,0
|
|
20241113,181700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,181600,6506415150,16920,16920,16920,16920,0
|
|
20241113,181500,6506415150,16920,16920,16920,16920,0
|
|
20241113,181400,6506415150,16920,16920,16920,16920,0
|
|
20241113,181300,6506415150,16920,16920,16920,16920,0
|
|
20241113,181200,6506415150,16920,16920,16920,16920,0
|
|
20241113,181100,6506415150,16920,16920,16920,16920,0
|
|
20241113,181000,6506415150,16920,16920,16920,16920,0
|
|
20241113,180900,6506415150,16920,16920,16920,16920,0
|
|
20241113,180800,6506415150,16920,16920,16920,16920,0
|
|
20241113,180700,6506415150,16920,16920,16920,16920,0
|
|
20241113,180600,6506415150,16920,16920,16920,16920,0
|
|
20241113,180500,6506415150,16920,16920,16920,16920,0
|
|
20241113,180400,6506415150,16920,16920,16920,16920,0
|
|
20241113,180300,6506415150,16920,16920,16920,16920,0
|
|
20241113,180200,6506415150,16920,16920,16920,16920,0
|
|
20241113,180100,6506415150,16920,16920,16920,16920,0
|
|
20241113,180000,6506415150,16920,16920,16920,16920,0
|
|
20241113,175900,6506415150,16920,16920,16920,16920,0
|
|
20241113,175800,6506415150,16920,16920,16920,16920,0
|
|
20241113,175700,6506415150,16920,16920,16920,16920,0
|
|
20241113,175600,6506415150,16920,16920,16920,16920,0
|
|
20241113,175500,6506415150,16920,16920,16920,16920,0
|
|
20241113,175400,6506415150,16920,16920,16920,16920,0
|
|
20241113,175300,6506415150,16920,16920,16920,16920,0
|
|
20241113,175200,6506415150,16920,16920,16920,16920,0
|
|
20241113,175100,6506415150,16920,16920,16920,16920,0
|
|
20241113,175000,6506415150,16920,16920,16920,16920,0
|
|
20241113,174900,6506415150,16920,16920,16920,16920,0
|
|
20241113,174800,6506415150,16920,16920,16920,16920,0
|
|
20241113,174700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,174600,6506415150,16920,16920,16920,16920,0
|
|
20241113,174500,6506415150,16920,16920,16920,16920,0
|
|
20241113,174400,6506415150,16920,16920,16920,16920,0
|
|
20241113,174300,6506415150,16920,16920,16920,16920,0
|
|
20241113,174200,6506415150,16920,16920,16920,16920,0
|
|
20241113,174100,6506415150,16920,16920,16920,16920,0
|
|
20241113,174000,6506415150,16920,16920,16920,16920,0
|
|
20241113,173900,6506415150,16920,16920,16920,16920,0
|
|
20241113,173800,6506415150,16920,16920,16920,16920,0
|
|
20241113,173700,6506415150,16920,16920,16920,16920,0
|
|
20241113,173600,6506415150,16920,16920,16920,16920,0
|
|
20241113,173500,6506415150,16920,16920,16920,16920,0
|
|
20241113,173400,6506415150,16920,16920,16920,16920,0
|
|
20241113,173300,6506415150,16920,16920,16920,16920,0
|
|
20241113,173200,6506415150,16920,16920,16920,16920,0
|
|
20241113,173100,6506415150,16920,16920,16920,16920,0
|
|
20241113,173000,6506415150,16920,16920,16920,16920,0
|
|
20241113,172900,6506415150,16920,16920,16920,16920,0
|
|
20241113,172800,6506415150,16920,16920,16920,16920,0
|
|
20241113,172700,6506415150,16920,16920,16920,16920,0
|
|
20241113,172600,6506415150,16920,16920,16920,16920,0
|
|
20241113,172500,6506415150,16920,16920,16920,16920,0
|
|
20241113,172400,6506415150,16920,16920,16920,16920,0
|
|
20241113,172300,6506415150,16920,16920,16920,16920,0
|
|
20241113,172200,6506415150,16920,16920,16920,16920,0
|
|
20241113,172100,6506415150,16920,16920,16920,16920,0
|
|
20241113,172000,6506415150,16920,16920,16920,16920,0
|
|
20241113,171900,6506415150,16920,16920,16920,16920,0
|
|
20241113,171800,6506415150,16920,16920,16920,16920,0
|
|
20241113,171700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,171600,6506415150,16920,16920,16920,16920,0
|
|
20241113,171500,6506415150,16920,16920,16920,16920,0
|
|
20241113,171400,6506415150,16920,16920,16920,16920,0
|
|
20241113,171300,6506415150,16920,16920,16920,16920,0
|
|
20241113,171200,6506415150,16920,16920,16920,16920,0
|
|
20241113,171100,6506415150,16920,16920,16920,16920,0
|
|
20241113,171000,6506415150,16920,16920,16920,16920,0
|
|
20241113,170900,6506415150,16920,16920,16920,16920,0
|
|
20241113,170800,6506415150,16920,16920,16920,16920,0
|
|
20241113,170700,6506415150,16920,16920,16920,16920,0
|
|
20241113,170600,6506415150,16920,16920,16920,16920,0
|
|
20241113,170500,6506415150,16920,16920,16920,16920,0
|
|
20241113,170400,6506415150,16920,16920,16920,16920,0
|
|
20241113,170300,6506415150,16920,16920,16920,16920,0
|
|
20241113,170200,6506415150,16920,16920,16920,16920,0
|
|
20241113,170100,6506415150,16920,16920,16920,16920,0
|
|
20241113,170000,6506415150,16920,16920,16920,16920,0
|
|
20241113,165900,6506415150,16920,16920,16920,16920,0
|
|
20241113,165800,6506415150,16920,16920,16920,16920,0
|
|
20241113,165700,6506415150,16920,16920,16920,16920,0
|
|
20241113,165600,6506415150,16920,16920,16920,16920,0
|
|
20241113,165500,6506415150,16920,16920,16920,16920,0
|
|
20241113,165400,6506415150,16920,16920,16920,16920,0
|
|
20241113,165300,6506415150,16920,16920,16920,16920,0
|
|
20241113,165200,6506415150,16920,16920,16920,16920,0
|
|
20241113,165100,6506415150,16920,16920,16920,16920,0
|
|
20241113,165000,6506415150,16920,16920,16920,16920,0
|
|
20241113,164900,6506415150,16920,16920,16920,16920,0
|
|
20241113,164800,6506415150,16920,16920,16920,16920,0
|
|
20241113,164700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,164600,6506415150,16920,16920,16920,16920,0
|
|
20241113,164500,6506415150,16920,16920,16920,16920,0
|
|
20241113,164400,6506415150,16920,16920,16920,16920,0
|
|
20241113,164300,6506415150,16920,16920,16920,16920,0
|
|
20241113,164200,6506415150,16920,16920,16920,16920,0
|
|
20241113,164100,6506415150,16920,16920,16920,16920,0
|
|
20241113,164000,6506415150,16920,16920,16920,16920,0
|
|
20241113,163900,6506415150,16920,16920,16920,16920,0
|
|
20241113,163800,6506415150,16920,16920,16920,16920,0
|
|
20241113,163700,6506415150,16920,16920,16920,16920,0
|
|
20241113,163600,6506415150,16920,16920,16920,16920,0
|
|
20241113,163500,6506415150,16920,16920,16920,16920,0
|
|
20241113,163400,6506415150,16920,16920,16920,16920,0
|
|
20241113,163300,6506415150,16920,16920,16920,16920,0
|
|
20241113,163200,6506415150,16920,16920,16920,16920,0
|
|
20241113,163100,6506415150,16920,16920,16920,16920,0
|
|
20241113,163000,6506415150,16920,16920,16920,16920,0
|
|
20241113,162900,6506415150,16920,16920,16920,16920,0
|
|
20241113,162800,6506415150,16920,16920,16920,16920,0
|
|
20241113,162700,6506415150,16920,16920,16920,16920,0
|
|
20241113,162600,6506415150,16920,16920,16920,16920,0
|
|
20241113,162500,6506415150,16920,16920,16920,16920,0
|
|
20241113,162400,6506415150,16920,16920,16920,16920,0
|
|
20241113,162300,6506415150,16920,16920,16920,16920,0
|
|
20241113,162200,6506415150,16920,16920,16920,16920,0
|
|
20241113,162100,6506415150,16920,16920,16920,16920,0
|
|
20241113,162000,6506415150,16920,16920,16920,16920,0
|
|
20241113,161900,6506415150,16920,16920,16920,16920,0
|
|
20241113,161800,6506415150,16920,16920,16920,16920,0
|
|
20241113,161700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,161600,6506415150,16920,16920,16920,16920,0
|
|
20241113,161500,6506415150,16920,16920,16920,16920,0
|
|
20241113,161400,6506415150,16920,16920,16920,16920,0
|
|
20241113,161300,6506415150,16920,16920,16920,16920,0
|
|
20241113,161200,6506415150,16920,16920,16920,16920,0
|
|
20241113,161100,6506415150,16920,16920,16920,16920,0
|
|
20241113,161000,6506415150,16920,16920,16920,16920,0
|
|
20241113,160900,6506415150,16920,16920,16920,16920,0
|
|
20241113,160800,6506415150,16920,16920,16920,16920,0
|
|
20241113,160700,6506415150,16920,16920,16920,16920,0
|
|
20241113,160600,6506415150,16920,16920,16920,16920,0
|
|
20241113,160500,6506415150,16920,16920,16920,16920,0
|
|
20241113,160400,6506415150,16920,16920,16920,16920,0
|
|
20241113,160300,6506415150,16920,16920,16920,16920,0
|
|
20241113,160200,6506415150,16920,16920,16920,16920,0
|
|
20241113,160100,6506415150,16920,16920,16920,16920,0
|
|
20241113,160000,6506415150,16920,16920,16920,16920,0
|
|
20241113,155900,6506415150,16920,16920,16920,16920,0
|
|
20241113,155800,6506415150,16920,16920,16920,16920,0
|
|
20241113,155700,6506415150,16920,16920,16920,16920,0
|
|
20241113,155600,6506415150,16920,16920,16920,16920,0
|
|
20241113,155500,6506415150,16920,16920,16920,16920,0
|
|
20241113,155400,6506415150,16920,16920,16920,16920,0
|
|
20241113,155300,6506415150,16920,16920,16920,16920,0
|
|
20241113,155200,6506415150,16920,16920,16920,16920,0
|
|
20241113,155100,6506415150,16920,16920,16920,16920,0
|
|
20241113,155000,6506415150,16920,16920,16920,16920,0
|
|
20241113,154900,6506415150,16920,16920,16920,16920,0
|
|
20241113,154800,6506415150,16920,16920,16920,16920,0
|
|
20241113,154700,6506415150,16920,16920,16920,16920,25463
|
|
20241113,154600,6506415150,16920,16920,16920,16920,0
|
|
20241113,154500,6506415150,16920,16920,16920,16920,0
|
|
20241113,154400,6506415150,16920,16920,16920,16920,0
|
|
20241113,154300,6506415150,16920,16920,16920,16920,0
|
|
20241113,154200,6506415150,16920,16920,16920,16920,0
|
|
20241113,154100,6506415150,16920,16920,16920,16920,0
|
|
20241113,154000,6506415150,16920,16920,16920,16920,0
|
|
20241113,153900,6506415150,16920,16920,16920,16920,0
|
|
20241113,153800,6506415150,16920,16920,16920,16920,0
|
|
20241113,153700,6506415150,16920,16920,16920,16920,0
|
|
20241113,153600,6506415150,16920,16920,16920,16920,0
|
|
20241113,153500,6506415150,16920,16920,16920,16920,0
|
|
20241113,153400,6506415150,16920,16920,16920,16920,0
|
|
20241113,153300,6506415150,16920,16920,16920,16920,0
|
|
20241113,153200,6506415150,16920,16920,16920,16920,0
|
|
20241113,153100,6506415150,16920,16920,16920,16920,0
|
|
20241113,153000,6506415150,16920,16920,16920,16920,25463
|
|
20241113,152900,6075581190,16950,16950,16950,16950,0
|
|
20241113,152800,6075581190,16950,16950,16950,16950,0
|
|
20241113,152700,6075581190,16950,16950,16950,16950,0
|
|
20241113,152600,6075581190,16950,16950,16950,16950,0
|
|
20241113,152500,6075581190,16950,16950,16950,16950,0
|
|
20241113,152400,6075581190,16950,16950,16950,16950,0
|
|
20241113,152300,6075581190,16950,16950,16950,16950,0
|
|
20241113,152200,6075581190,16950,16950,16950,16950,0
|
|
20241113,152100,6075581190,16950,16950,16950,16950,0
|
|
20241113,152000,6075581190,16950,16950,16950,16950,0
|
|
20241113,151900,6075581190,16950,16960,16970,16940,3096
|
|
20241113,151800,6023101270,16960,16970,16970,16960,660
|
|
20241113,151700,6011906440,16970,16970,16970,16960,151
|
|
20241113,151600,6009344030,16970,16970,16970,16950,430
|
|
20241113,151500,6002047690,16950,16950,16970,16950,916
|
|
20241113,151400,5986515510,16950,16960,16960,16950,176
|
|
20241113,151300,5983531580,16950,16960,16960,16950,165
|
|
20241113,151200,5980733850,16960,16970,16970,16950,1012
|
|
20241113,151100,5963570280,16970,16960,16970,16960,23
|
|
20241113,151000,5963180090,16960,16980,16980,16960,694
|
|
20241113,150900,5951399170,16980,16970,16980,16970,783
|
|
20241113,150800,5938109660,16970,16970,16980,16950,1177
|
|
20241113,150700,5918128170,16950,16980,16980,16950,230
|
|
20241113,150600,5914224220,16950,16990,16990,16950,655
|
|
20241113,150500,5903102370,16990,16990,17000,16980,393
|
|
20241113,150400,5896424570,17000,17000,17010,16990,420
|
|
20241113,150300,5889282850,17010,16980,17010,16970,2287
|
|
20241113,150200,5850420790,16970,16940,16970,16930,5953
|
|
20241113,150100,5749560350,16930,16940,16940,16930,325
|
|
20241113,150000,5744056520,16930,16920,16940,16920,616
|
|
20241113,145900,5733624340,16920,16940,16950,16920,2352
|
|
20241113,145800,5693811060,16940,16930,16950,16930,909
|
|
20241113,145700,5678412030,16940,16950,16960,16940,1384
|
|
20241113,145600,5654955190,16940,16940,16950,16930,840
|
|
20241113,145500,5640725050,16930,16950,16950,16930,579
|
|
20241113,145400,5630913980,16950,16950,16950,16940,321
|
|
20241113,145300,5625474830,16940,16960,16960,16930,2123
|
|
20241113,145200,5589505860,16960,16960,16970,16950,564
|
|
20241113,145100,5579941740,16960,16960,16970,16950,778
|
|
20241113,145000,5566745670,16950,16960,16970,16950,721
|
|
20241113,144900,5554515860,16960,16970,16980,16960,824
|
|
20241113,144800,5540533000,16970,16980,16980,16970,771
|
|
20241113,144700,5527441640,16980,16970,16990,16960,802
|
|
20241113,144600,5513823460,16970,16960,16970,16950,849
|
|
20241113,144500,5499426130,16950,16980,16980,16950,1592
|
|
20241113,144400,5472419640,16970,16970,16980,16960,406
|
|
20241113,144300,5465530050,16980,16990,16990,16960,1157
|
|
20241113,144200,5445893600,16990,16990,16990,16980,659
|
|
20241113,144100,5434702220,16980,16970,16980,16970,730
|
|
20241113,144000,5422307150,16970,16970,16980,16970,420
|
|
20241113,143900,5415177990,16970,16970,16980,16970,1437
|
|
20241113,143800,5390791080,16970,16980,16980,16970,1798
|
|
20241113,143700,5360268560,16990,16980,16990,16980,161
|
|
20241113,143600,5357533830,16980,17000,17000,16980,242
|
|
20241113,143500,5353422520,17000,16990,17000,16980,450
|
|
20241113,143400,5345777500,16980,16980,17000,16980,1495
|
|
20241113,143300,5320385140,16980,17000,17000,16970,2698
|
|
20241113,143200,5274533380,17000,17010,17010,17000,2162
|
|
20241113,143100,5237773800,17010,17010,17020,17010,3803
|
|
20241113,143000,5173083930,17020,17020,17020,17010,2192
|
|
20241113,142900,5135793400,17020,17020,17030,17020,1261
|
|
20241113,142800,5114330850,17030,17030,17030,17020,405
|
|
20241113,142700,5107434060,17030,17030,17040,17020,629
|
|
20241113,142600,5096722060,17030,17030,17040,17030,382
|
|
20241113,142500,5090215390,17030,17030,17040,17030,102
|
|
20241113,142400,5088478280,17020,17050,17050,17020,231
|
|
20241113,142300,5084545160,17020,17050,17060,17020,197
|
|
20241113,142200,5081189770,17050,17070,17080,17010,2549
|
|
20241113,142100,5037788570,17070,17060,17080,17060,227
|
|
20241113,142000,5033914050,17060,17050,17060,17050,302
|
|
20241113,141900,5028764070,17050,17060,17060,17050,103
|
|
20241113,141800,5027006970,17050,17070,17070,17050,704
|
|
20241113,141700,5014992730,17080,17090,17090,17080,430
|
|
20241113,141600,5007647900,17080,17080,17100,17080,61
|
|
20241113,141500,5006605770,17080,17100,17100,17080,12
|
|
20241113,141400,5006400730,17080,17080,17100,17070,1012
|
|
20241113,141300,4989114460,17080,17100,17100,17070,780
|
|
20241113,141200,4975795230,17100,17080,17100,17080,47
|
|
20241113,141100,4974992290,17080,17100,17100,17080,363
|
|
20241113,141000,4968786000,17100,17120,17120,17100,339
|
|
20241113,140900,4962985360,17100,17100,17120,17100,37
|
|
20241113,140800,4962352080,17120,17070,17120,17070,2052
|
|
20241113,140700,4927279950,17070,17060,17070,17050,926
|
|
20241113,140600,4911477540,17070,17060,17070,17060,118
|
|
20241113,140500,4909464330,17060,17060,17060,17060,200
|
|
20241113,140400,4906052330,17060,17080,17080,17060,176
|
|
20241113,140300,4903047300,17070,17080,17080,17070,64
|
|
20241113,140200,4901954670,17080,17080,17090,17080,417
|
|
20241113,140100,4894832270,17080,17090,17090,17080,86
|
|
20241113,140000,4893363300,17090,17100,17100,17090,396
|
|
20241113,135900,4886595410,17100,17090,17100,17090,320
|
|
20241113,135800,4881124910,17090,17090,17090,17090,542
|
|
20241113,135700,4871862130,17090,17080,17090,17080,244
|
|
20241113,135600,4867693350,17080,17080,17080,17080,1833
|
|
20241113,135500,4836385710,17080,17080,17080,17070,1005
|
|
20241113,135400,4819221610,17090,17090,17090,17080,54
|
|
20241113,135300,4818298760,17090,17070,17090,17070,927
|
|
20241113,135200,4802467180,17060,17050,17060,17050,350
|
|
20241113,135100,4796496230,17060,17060,17060,17050,62
|
|
20241113,135000,4795438550,17060,17080,17080,17060,1182
|
|
20241113,134900,4775264790,17080,17070,17080,17070,43
|
|
20241113,134800,4774530360,17080,17080,17080,17070,92
|
|
20241113,134700,4772959180,17080,17070,17080,17070,92
|
|
20241113,134600,4771388360,17070,17080,17080,17070,250
|
|
20241113,134500,4767120590,17080,17080,17080,17080,28
|
|
20241113,134400,4766642350,17080,17080,17080,17080,37
|
|
20241113,134300,4766010390,17070,17080,17080,17070,150
|
|
20241113,134200,4763449370,17070,17080,17080,17070,8
|
|
20241113,134100,4763312780,17080,17080,17080,17080,133
|
|
20241113,134000,4761041140,17080,17090,17090,17080,190
|
|
20241113,133900,4757795840,17090,17090,17090,17090,11
|
|
20241113,133800,4757607850,17090,17100,17100,17090,398
|
|
20241113,133700,4750805140,17100,17100,17100,17100,106
|
|
20241113,133600,4748992540,17110,17110,17110,17100,70
|
|
20241113,133500,4747794850,17110,17100,17110,17070,346
|
|
20241113,133400,4741887520,17110,17120,17120,17110,961
|
|
20241113,133300,4725443860,17120,17110,17130,17110,1199
|
|
20241113,133200,4704917660,17110,17110,17110,17100,284
|
|
20241113,133100,4700059020,17120,17100,17120,17100,505
|
|
20241113,133000,4691418660,17110,17100,17110,17100,624
|
|
20241113,132900,4680746260,17090,17090,17090,17090,554
|
|
20241113,132800,4671278400,17080,17070,17090,17070,5590
|
|
20241113,132700,4575847740,17070,17070,17070,17060,1436
|
|
20241113,132600,4551335670,17050,17060,17070,17050,125
|
|
20241113,132500,4549203110,17020,17060,17060,17020,96
|
|
20241113,132400,4547566590,17060,17070,17070,17060,288
|
|
20241113,132300,4542653120,17070,17070,17070,17070,331
|
|
20241113,132200,4537002950,17070,17050,17070,17000,4681
|
|
20241113,132100,4457381880,17050,17020,17050,17020,172
|
|
20241113,132000,4454450990,17040,17040,17040,17030,676
|
|
20241113,131900,4442933950,17040,17030,17040,17030,1410
|
|
20241113,131800,4418907700,17030,17010,17030,17010,1096
|
|
20241113,131700,4400263930,17010,17020,17020,17000,805
|
|
20241113,131600,4386572510,17020,17040,17040,17020,287
|
|
20241113,131500,4381687650,17040,17020,17040,17020,37
|
|
20241113,131400,4381057570,17030,17040,17040,17030,256
|
|
20241113,131300,4376697290,17040,17040,17040,17030,298
|
|
20241113,131200,4371622160,17040,17060,17060,17030,21
|
|
20241113,131100,4371264220,17030,17040,17060,17030,597
|
|
20241113,131000,4361094510,17050,17050,17050,17010,76
|
|
20241113,130900,4359800510,17050,17010,17050,17010,59
|
|
20241113,130800,4358796560,17070,17080,17080,17070,47
|
|
20241113,130700,4357993900,17000,17060,17080,17000,1838
|
|
20241113,130600,4326665210,17060,17030,17060,17030,866
|
|
20241113,130500,4311908180,17040,17030,17040,17030,225
|
|
20241113,130400,4308076320,17020,17020,17020,17020,853
|
|
20241113,130300,4293558260,17010,17010,17010,17010,1791
|
|
20241113,130200,4263093350,17020,17020,17030,17020,840
|
|
20241113,130100,4248796450,17020,17020,17030,17010,1717
|
|
20241113,130000,4219585830,17020,17040,17040,17020,2696
|
|
20241113,125900,4173672110,17050,17100,17100,17050,2667
|
|
20241113,125800,4128137460,17100,17100,17100,17100,152
|
|
20241113,125700,4125538260,17100,17090,17100,17090,211
|
|
20241113,125600,4121932160,17090,17090,17090,17090,3
|
|
20241113,125500,4121880890,17100,17090,17100,17090,11
|
|
20241113,125400,4121692800,17100,17100,17100,17090,187
|
|
20241113,125300,4118496100,17090,17100,17100,17090,161
|
|
20241113,125200,4115744000,17100,17090,17100,17090,42
|
|
20241113,125100,4115025830,17100,17100,17100,17100,62
|
|
20241113,125000,4113965630,17090,17080,17100,17080,366
|
|
20241113,124900,4107710130,17100,17100,17100,17100,32
|
|
20241113,124800,4107162930,17100,17100,17100,17100,60
|
|
20241113,124700,4106136930,17080,17080,17100,17080,71
|
|
20241113,124600,4104924050,17080,17080,17080,17070,81
|
|
20241113,124500,4103541180,17080,17100,17100,17080,1636
|
|
20241113,124400,4075589310,17100,17100,17100,17090,398
|
|
20241113,124300,4068786600,17090,17090,17090,17090,119
|
|
20241113,124200,4066752890,17090,17100,17100,17090,425
|
|
20241113,124100,4059489540,17100,17100,17100,17100,74
|
|
20241113,124000,4058224140,17090,17090,17090,17090,11
|
|
20241113,123900,4058036150,17100,17100,17100,17100,20
|
|
20241113,123800,4057694150,17090,17100,17100,17090,86
|
|
20241113,123700,4056224020,17100,17120,17120,17100,1280
|
|
20241113,123600,4034333280,17120,17120,17120,17120,28
|
|
20241113,123500,4033853920,17110,17120,17120,17110,792
|
|
20241113,123400,4020302420,17110,17120,17120,17110,891
|
|
20241113,123300,4005056690,17120,17130,17130,17110,1012
|
|
20241113,123200,3987740030,17130,17130,17130,17130,17
|
|
20241113,123100,3987448820,17130,17130,17130,17130,980
|
|
20241113,123000,3970661420,17130,17130,17130,17130,62
|
|
20241113,122900,3969599360,17140,17140,17140,17130,13
|
|
20241113,122800,3969376550,17130,17140,17140,17130,114
|
|
20241113,122700,3967422600,17140,17140,17140,17140,11
|
|
20241113,122600,3967234060,17140,17140,17140,17140,40
|
|
20241113,122500,3966548460,17140,17140,17150,17140,1237
|
|
20241113,122400,3945339030,17140,17140,17140,17130,200
|
|
20241113,122300,3941911230,17140,17140,17140,17140,9
|
|
20241113,122200,3941756970,17140,17140,17140,17140,86
|
|
20241113,122100,3940282930,17140,17140,17150,17140,134
|
|
20241113,122000,3937986060,17150,17150,17150,17150,1
|
|
20241113,121900,3937968910,17150,17150,17150,17150,165
|
|
20241113,121800,3935139160,17160,17170,17170,17160,326
|
|
20241113,121700,3929544520,17170,17170,17170,17170,20
|
|
20241113,121600,3929201120,17170,17160,17170,17160,814
|
|
20241113,121500,3915232720,17170,17170,17170,17160,195
|
|
20241113,121400,3911885110,17170,17180,17180,17170,871
|
|
20241113,121300,3896922930,17190,17190,17190,17190,22
|
|
20241113,121200,3896544750,17190,17190,17190,17180,98
|
|
20241113,121100,3894860690,17190,17190,17190,17190,49
|
|
20241113,121000,3894018380,17200,17220,17220,17200,32
|
|
20241113,120900,3893467500,17220,17210,17220,17210,708
|
|
20241113,120800,3881282720,17210,17220,17220,17210,101
|
|
20241113,120700,3879544000,17210,17180,17210,17180,301
|
|
20241113,120600,3874367450,17180,17160,17190,17160,741
|
|
20241113,120500,3861648710,17150,17140,17150,17120,1544
|
|
20241113,120400,3835187530,17140,17140,17140,17130,409
|
|
20241113,120300,3828178210,17140,17140,17140,17140,55
|
|
20241113,120200,3827235510,17140,17140,17140,17130,213
|
|
20241113,120100,3823584910,17140,17140,17140,17140,119
|
|
20241113,120000,3821545250,17140,17150,17150,17140,82
|
|
20241113,115900,3820139490,17150,17140,17150,17140,65
|
|
20241113,115800,3819024810,17150,17170,17170,17150,254
|
|
20241113,115700,3814667750,17150,17170,17170,17150,248
|
|
20241113,115600,3810412310,17170,17150,17170,17150,22
|
|
20241113,115500,3810034770,17150,17170,17170,17150,71
|
|
20241113,115400,3808815800,17150,17170,17170,17150,18
|
|
20241113,115300,3808507060,17170,17170,17170,17150,21
|
|
20241113,115200,3808146710,17170,17170,17180,17170,91
|
|
20241113,115100,3806583840,17180,17150,17180,17150,117
|
|
20241113,115000,3804576990,17150,17180,17180,17150,129
|
|
20241113,114900,3802364340,17150,17170,17170,17150,15
|
|
20241113,114800,3802106990,17170,17140,17180,17140,83
|
|
20241113,114700,3800681410,17140,17170,17170,17140,256
|
|
20241113,114600,3796287910,17170,17140,17190,17140,859
|
|
20241113,114500,3781551040,17130,17120,17130,17100,1082
|
|
20241113,114400,3763027360,17120,17100,17120,17100,160
|
|
20241113,114300,3760288520,17120,17120,17120,17100,304
|
|
20241113,114200,3755084340,17100,17120,17120,17100,53
|
|
20241113,114100,3754177180,17120,17110,17120,17100,1273
|
|
20241113,114000,3732405480,17110,17110,17110,17100,22
|
|
20241113,113900,3732029150,17090,17100,17100,17090,228
|
|
20241113,113800,3728130410,17090,17090,17090,17080,176
|
|
20241113,113700,3725122620,17090,17110,17110,17090,47
|
|
20241113,113600,3724318950,17100,17100,17100,17090,237
|
|
20241113,113500,3720266850,17100,17090,17100,17090,61
|
|
20241113,113400,3719223820,17090,17100,17100,17090,116
|
|
20241113,113300,3717240370,17100,17090,17100,17090,201
|
|
20241113,113200,3713804880,17090,17100,17100,17090,100
|
|
20241113,113100,3712095380,17100,17100,17100,17090,165
|
|
20241113,113000,3709274230,17090,17090,17100,17090,373
|
|
20241113,112900,3702896200,17100,17100,17110,17090,339
|
|
20241113,112800,3697099320,17100,17070,17100,17070,91
|
|
20241113,112700,3695543920,17100,17080,17100,17070,276
|
|
20241113,112600,3690828990,17080,17090,17090,17080,517
|
|
20241113,112500,3681996090,17100,17100,17110,17100,502
|
|
20241113,112400,3673411410,17110,17110,17110,17100,185
|
|
20241113,112300,3670246120,17120,17110,17120,17110,25
|
|
20241113,112200,3669818270,17110,17100,17110,17100,130
|
|
20241113,112100,3667594330,17100,17100,17100,17100,11
|
|
20241113,112000,3667406230,17100,17120,17120,17100,763
|
|
20241113,111900,3654350940,17120,17120,17120,17110,654
|
|
20241113,111800,3643160410,17120,17140,17140,17110,1109
|
|
20241113,111700,3624167460,17140,17150,17150,17140,453
|
|
20241113,111600,3616402080,17150,17190,17190,17150,467
|
|
20241113,111500,3608385310,17180,17190,17190,17180,61
|
|
20241113,111400,3607336780,17180,17190,17200,17180,232
|
|
20241113,111300,3603349710,17190,17190,17190,17190,129
|
|
20241113,111200,3601132200,17200,17200,17200,17200,188
|
|
20241113,111100,3597898600,17200,17200,17200,17200,2
|
|
20241113,111000,3597864200,17200,17200,17200,17170,621
|
|
20241113,110900,3587183630,17200,17210,17210,17200,189
|
|
20241113,110800,3583932140,17210,17210,17210,17200,636
|
|
20241113,110700,3572991810,17200,17220,17220,17200,346
|
|
20241113,110600,3567039100,17220,17220,17220,17220,90
|
|
20241113,110500,3565489300,17220,17210,17220,17210,49
|
|
20241113,110400,3564645530,17200,17200,17220,17200,428
|
|
20241113,110300,3557282970,17200,17200,17200,17200,5
|
|
20241113,110200,3557196970,17200,17150,17200,17150,99
|
|
20241113,110100,3555496720,17150,17200,17200,17150,718
|
|
20241113,110000,3543181010,17200,17190,17200,17190,29
|
|
20241113,105900,3542682340,17200,17190,17200,17190,81
|
|
20241113,105800,3541289440,17160,17160,17160,17160,43
|
|
20241113,105700,3540551560,17160,17190,17190,17160,368
|
|
20241113,105600,3534230480,17190,17220,17220,17190,83
|
|
20241113,105500,3532802790,17220,17220,17220,17220,47
|
|
20241113,105400,3531993450,17220,17220,17220,17190,758
|
|
20241113,105300,3518944700,17230,17230,17230,17220,215
|
|
20241113,105200,3515240310,17240,17280,17280,17240,305
|
|
20241113,105100,3509978150,17280,17290,17290,17280,92
|
|
20241113,105000,3508387760,17250,17260,17290,17250,139
|
|
20241113,104900,3505988450,17260,17280,17280,17250,165
|
|
20241113,104800,3503138260,17250,17240,17250,17240,72
|
|
20241113,104700,3501896850,17240,17240,17250,17240,95
|
|
20241113,104600,3500258950,17230,17210,17230,17210,188
|
|
20241113,104500,3497022730,17210,17210,17210,17210,35
|
|
20241113,104400,3496420380,17210,17170,17210,17170,22
|
|
20241113,104300,3496042200,17200,17180,17210,17170,365
|
|
20241113,104200,3489769380,17170,17200,17210,17170,649
|
|
20241113,104100,3478606810,17200,17200,17200,17200,10
|
|
20241113,104000,3478434810,17180,17160,17180,17160,92
|
|
20241113,103900,3476855550,17170,17240,17240,17170,219
|
|
20241113,103800,3473092120,17240,17190,17240,17190,2
|
|
20241113,103700,3473057690,17190,17200,17200,17170,255
|
|
20241113,103600,3468673120,17240,17160,17240,17150,1306
|
|
20241113,103500,3446246340,17160,17160,17160,17150,296
|
|
20241113,103400,3441168220,17150,17150,17180,17130,186
|
|
20241113,103300,3437980280,17130,17150,17150,17130,180
|
|
20241113,103200,3434893300,17150,17150,17150,17150,105
|
|
20241113,103100,3433092550,17150,17140,17150,17100,46
|
|
20241113,103000,3432304600,17150,17180,17180,17150,386
|
|
20241113,102900,3425683970,17180,17160,17180,17140,215
|
|
20241113,102800,3421994390,17160,17130,17160,17130,87
|
|
20241113,102700,3420502070,17090,17110,17130,17090,1265
|
|
20241113,102600,3398869570,17120,17120,17130,17110,287
|
|
20241113,102500,3393956210,17130,17130,17130,17130,226
|
|
20241113,102400,3390084830,17130,17110,17130,17110,80
|
|
20241113,102300,3388715250,17110,17160,17160,17100,1026
|
|
20241113,102200,3371147130,17170,17190,17190,17170,251
|
|
20241113,102100,3366835720,17200,17210,17210,17200,191
|
|
20241113,102000,3363550200,17210,17210,17210,17210,121
|
|
20241113,101900,3361467790,17210,17220,17250,17210,278
|
|
20241113,101800,3356679610,17250,17230,17250,17230,63
|
|
20241113,101700,3355594100,17190,17230,17230,17190,126
|
|
20241113,101600,3353427120,17180,17210,17210,17170,474
|
|
20241113,101500,3345282600,17220,17180,17230,17180,101
|
|
20241113,101400,3343545640,17220,17210,17220,17180,720
|
|
20241113,101300,3331164960,17220,17320,17320,17220,70
|
|
20241113,101200,3329958460,17320,17270,17320,17200,122
|
|
20241113,101100,3327852530,17270,17220,17270,17200,407
|
|
20241113,101000,3320844940,17230,17320,17320,17230,315
|
|
20241113,100900,3315406960,17320,17270,17320,17270,248
|
|
20241113,100800,3311120600,17310,17320,17320,17310,16
|
|
20241113,100700,3310843490,17320,17250,17320,17220,228
|
|
20241113,100600,3306907320,17250,17350,17350,17230,3874
|
|
20241113,100500,3240037330,17290,17380,17380,17290,457
|
|
20241113,100400,3232116000,17390,17400,17400,17380,320
|
|
20241113,100300,3226551150,17400,17370,17400,17370,1738
|
|
20241113,100200,3196339160,17370,17380,17390,17370,536
|
|
20241113,100100,3187026560,17380,17390,17390,17370,417
|
|
20241113,100000,3179780520,17370,17370,17390,17370,2267
|
|
20241113,095900,3140387410,17370,17360,17370,17350,194
|
|
20241113,095800,3137019630,17360,17370,17370,17340,1491
|
|
20241113,095700,3111158410,17360,17380,17380,17350,158
|
|
20241113,095600,3108413590,17390,17400,17400,17290,1845
|
|
20241113,095500,3076437140,17380,17320,17390,17200,5742
|
|
20241113,095400,2976921380,17310,17320,17320,17310,75
|
|
20241113,095300,2975622510,17320,17290,17340,17290,4340
|
|
20241113,095200,2900447210,17290,17290,17300,17260,413
|
|
20241113,095100,2893307750,17300,17300,17300,17300,108
|
|
20241113,095000,2891439350,17290,17260,17290,17260,1387
|
|
20241113,094900,2867474000,17260,17280,17290,17260,852
|
|
20241113,094800,2852756900,17280,17290,17290,17260,329
|
|
20241113,094700,2847070940,17270,17250,17290,17220,1233
|
|
20241113,094600,2825790350,17250,17250,17250,17220,401
|
|
20241113,094500,2818874570,17220,17250,17260,17220,1054
|
|
20241113,094400,2800703680,17260,17270,17270,17250,257
|
|
20241113,094300,2796268620,17280,17210,17290,17210,2183
|
|
20241113,094200,2758627040,17210,17180,17220,17170,1630
|
|
20241113,094100,2730588710,17190,17110,17190,17110,2927
|
|
20241113,094000,2680362070,17100,17020,17100,17020,3353
|
|
20241113,093900,2623162360,17020,17020,17030,17020,46
|
|
20241113,093800,2622379400,17020,17020,17030,17020,359
|
|
20241113,093700,2616269120,17020,17030,17030,17010,1187
|
|
20241113,093600,2596066360,17020,17000,17020,16990,1453
|
|
20241113,093500,2571360800,17000,16980,17000,16980,504
|
|
20241113,093400,2562799710,16980,16970,16980,16970,158
|
|
20241113,093300,2560117620,16980,16990,17010,16980,871
|
|
20241113,093200,2545317440,16990,17000,17030,16990,613
|
|
20241113,093100,2534896190,17030,16980,17030,16970,2384
|
|
20241113,093000,2494346020,16980,16950,16980,16940,2618
|
|
20241113,092900,2449919630,16950,16860,16950,16860,7743
|
|
20241113,092800,2319084790,16860,16880,16890,16860,3338
|
|
20241113,092700,2262792100,16880,16960,16960,16880,66500
|
|
20241113,092600,1138760520,16960,16950,16980,16950,2525
|
|
20241113,092500,1095933130,16950,17020,17020,16950,11261
|
|
20241113,092400,904516020,17030,17020,17030,17020,243
|
|
20241113,092300,900379880,17020,17020,17030,17020,643
|
|
20241113,092200,889434100,17020,17020,17030,17010,350
|
|
20241113,092100,883477120,17030,17020,17030,17020,352
|
|
20241113,092000,877485920,17040,17010,17040,17010,1600
|
|
20241113,091900,850249710,17010,17030,17030,17000,5395
|
|
20241113,091800,758429820,17030,17090,17090,17030,6230
|
|
20241113,091700,652123180,17100,17120,17120,17100,2153
|
|
20241113,091600,615299880,17110,17110,17110,17100,1016
|
|
20241113,091500,597919120,17100,17100,17120,17100,683
|
|
20241113,091400,586239780,17100,17130,17130,17090,2751
|
|
20241113,091300,539177770,17130,17120,17140,17120,741
|
|
20241113,091200,526480520,17150,17150,17160,17110,4010
|
|
20241113,091100,457816710,17150,17150,17150,17140,2288
|
|
20241113,091000,418579370,17160,17160,17170,17160,1251
|
|
20241113,090900,397112200,17160,17160,17170,17150,2362
|
|
20241113,090800,356589460,17180,17220,17220,17170,5608
|
|
20241113,090700,260158100,17220,17210,17230,17210,512
|
|
20241113,090600,251344800,17210,17200,17220,17190,3830
|
|
20241113,090500,185466080,17200,17240,17240,17200,3466
|
|
20241113,090400,125796390,17240,17290,17290,17210,1799
|
|
20241113,090300,94773950,17280,17250,17280,17200,1191
|
|
20241113,090200,74214620,17200,17370,17370,17200,2142
|
|
20241113,090100,37262910,17370,17310,17370,17310,284
|
|
20241113,090000,32338980,17310,17290,17390,17290,1870
|