529 lines
28 KiB
CSV
529 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184600,7819471190,17500,17500,17500,17500,92468
|
|
20241114,184500,7819471190,17500,17500,17500,17500,0
|
|
20241114,184400,7819471190,17500,17500,17500,17500,0
|
|
20241114,184300,7819471190,17500,17500,17500,17500,0
|
|
20241114,184200,7819471190,17500,17500,17500,17500,0
|
|
20241114,184100,7819471190,17500,17500,17500,17500,0
|
|
20241114,184000,7819471190,17500,17500,17500,17500,0
|
|
20241114,183900,7819471190,17500,17500,17500,17500,0
|
|
20241114,183800,7819471190,17500,17500,17500,17500,0
|
|
20241114,183700,7819471190,17500,17500,17500,17500,0
|
|
20241114,183600,7819471190,17500,17500,17500,17500,0
|
|
20241114,183500,7819471190,17500,17500,17500,17500,0
|
|
20241114,183400,7819471190,17500,17500,17500,17500,0
|
|
20241114,183300,7819471190,17500,17500,17500,17500,0
|
|
20241114,183200,7819471190,17500,17500,17500,17500,0
|
|
20241114,183100,7819471190,17500,17500,17500,17500,0
|
|
20241114,183000,7819471190,17500,17500,17500,17500,0
|
|
20241114,182900,7819471190,17500,17500,17500,17500,0
|
|
20241114,182800,7819471190,17500,17500,17500,17500,0
|
|
20241114,182700,7819471190,17500,17500,17500,17500,0
|
|
20241114,182600,7819471190,17500,17500,17500,17500,0
|
|
20241114,182500,7819471190,17500,17500,17500,17500,0
|
|
20241114,182400,7819471190,17500,17500,17500,17500,0
|
|
20241114,182300,7819471190,17500,17500,17500,17500,0
|
|
20241114,182200,7819471190,17500,17500,17500,17500,0
|
|
20241114,182100,7819471190,17500,17500,17500,17500,0
|
|
20241114,182000,7819471190,17500,17500,17500,17500,0
|
|
20241114,181900,7819471190,17500,17500,17500,17500,0
|
|
20241114,181800,7819471190,17500,17500,17500,17500,0
|
|
20241114,181700,7819471190,17500,17500,17500,17500,0
|
|
20241114,181600,7819471190,17500,17500,17500,17500,92468
|
|
20241114,181500,7819471190,17500,17500,17500,17500,0
|
|
20241114,181400,7819471190,17500,17500,17500,17500,0
|
|
20241114,181300,7819471190,17500,17500,17500,17500,0
|
|
20241114,181200,7819471190,17500,17500,17500,17500,0
|
|
20241114,181100,7819471190,17500,17500,17500,17500,0
|
|
20241114,181000,7819471190,17500,17500,17500,17500,0
|
|
20241114,180900,7819471190,17500,17500,17500,17500,0
|
|
20241114,180800,7819471190,17500,17500,17500,17500,0
|
|
20241114,180700,7819471190,17500,17500,17500,17500,0
|
|
20241114,180600,7819471190,17500,17500,17500,17500,0
|
|
20241114,180500,7819471190,17500,17500,17500,17500,0
|
|
20241114,180400,7819471190,17500,17500,17500,17500,0
|
|
20241114,180300,7819471190,17500,17500,17500,17500,0
|
|
20241114,180200,7819471190,17500,17500,17500,17500,0
|
|
20241114,180100,7819471190,17500,17500,17500,17500,0
|
|
20241114,180000,7819471190,17500,17500,17500,17500,0
|
|
20241114,175900,7819471190,17500,17500,17500,17500,0
|
|
20241114,175800,7819471190,17500,17500,17500,17500,0
|
|
20241114,175700,7819471190,17500,17500,17500,17500,0
|
|
20241114,175600,7819471190,17500,17500,17500,17500,0
|
|
20241114,175500,7819471190,17500,17500,17500,17500,0
|
|
20241114,175400,7819471190,17500,17500,17500,17500,0
|
|
20241114,175300,7819471190,17500,17500,17500,17500,0
|
|
20241114,175200,7819471190,17500,17500,17500,17500,0
|
|
20241114,175100,7819471190,17500,17500,17500,17500,0
|
|
20241114,175000,7819471190,17500,17500,17500,17500,0
|
|
20241114,174900,7819471190,17500,17500,17500,17500,0
|
|
20241114,174800,7819471190,17500,17500,17500,17500,0
|
|
20241114,174700,7819471190,17500,17500,17500,17500,0
|
|
20241114,174600,7819471190,17500,17500,17500,17500,92468
|
|
20241114,174500,7819471190,17500,17500,17500,17500,0
|
|
20241114,174400,7819471190,17500,17500,17500,17500,0
|
|
20241114,174300,7819471190,17500,17500,17500,17500,0
|
|
20241114,174200,7819471190,17500,17500,17500,17500,0
|
|
20241114,174100,7819471190,17500,17500,17500,17500,0
|
|
20241114,174000,7819471190,17500,17500,17500,17500,0
|
|
20241114,173900,7819471190,17500,17500,17500,17500,0
|
|
20241114,173800,7819471190,17500,17500,17500,17500,0
|
|
20241114,173700,7819471190,17500,17500,17500,17500,0
|
|
20241114,173600,7819471190,17500,17500,17500,17500,0
|
|
20241114,173500,7819471190,17500,17500,17500,17500,0
|
|
20241114,173400,7819471190,17500,17500,17500,17500,0
|
|
20241114,173300,7819471190,17500,17500,17500,17500,0
|
|
20241114,173200,7819471190,17500,17500,17500,17500,0
|
|
20241114,173100,7819471190,17500,17500,17500,17500,0
|
|
20241114,173000,7819471190,17500,17500,17500,17500,0
|
|
20241114,172900,7819471190,17500,17500,17500,17500,0
|
|
20241114,172800,7819471190,17500,17500,17500,17500,0
|
|
20241114,172700,7819471190,17500,17500,17500,17500,0
|
|
20241114,172600,7819471190,17500,17500,17500,17500,0
|
|
20241114,172500,7819471190,17500,17500,17500,17500,0
|
|
20241114,172400,7819471190,17500,17500,17500,17500,0
|
|
20241114,172300,7819471190,17500,17500,17500,17500,0
|
|
20241114,172200,7819471190,17500,17500,17500,17500,0
|
|
20241114,172100,7819471190,17500,17500,17500,17500,0
|
|
20241114,172000,7819471190,17500,17500,17500,17500,0
|
|
20241114,171900,7819471190,17500,17500,17500,17500,0
|
|
20241114,171800,7819471190,17500,17500,17500,17500,0
|
|
20241114,171700,7819471190,17500,17500,17500,17500,0
|
|
20241114,171600,7819471190,17500,17500,17500,17500,92468
|
|
20241114,171500,7819471190,17500,17500,17500,17500,0
|
|
20241114,171400,7819471190,17500,17500,17500,17500,0
|
|
20241114,171300,7819471190,17500,17500,17500,17500,0
|
|
20241114,171200,7819471190,17500,17500,17500,17500,0
|
|
20241114,171100,7819471190,17500,17500,17500,17500,0
|
|
20241114,171000,7819471190,17500,17500,17500,17500,0
|
|
20241114,170900,7819471190,17500,17500,17500,17500,0
|
|
20241114,170800,7819471190,17500,17500,17500,17500,0
|
|
20241114,170700,7819471190,17500,17500,17500,17500,0
|
|
20241114,170600,7819471190,17500,17500,17500,17500,0
|
|
20241114,170500,7819471190,17500,17500,17500,17500,0
|
|
20241114,170400,7819471190,17500,17500,17500,17500,0
|
|
20241114,170300,7819471190,17500,17500,17500,17500,0
|
|
20241114,170200,7819471190,17500,17500,17500,17500,0
|
|
20241114,170100,7819471190,17500,17500,17500,17500,0
|
|
20241114,170000,7819471190,17500,17500,17500,17500,0
|
|
20241114,165900,7819471190,17500,17500,17500,17500,0
|
|
20241114,165800,7819471190,17500,17500,17500,17500,0
|
|
20241114,165700,7819471190,17500,17500,17500,17500,0
|
|
20241114,165600,7819471190,17500,17500,17500,17500,0
|
|
20241114,165500,7819471190,17500,17500,17500,17500,0
|
|
20241114,165400,7819471190,17500,17500,17500,17500,0
|
|
20241114,165300,7819471190,17500,17500,17500,17500,0
|
|
20241114,165200,7819471190,17500,17500,17500,17500,0
|
|
20241114,165100,7819471190,17500,17500,17500,17500,0
|
|
20241114,165000,7819471190,17500,17500,17500,17500,0
|
|
20241114,164900,7819471190,17500,17500,17500,17500,0
|
|
20241114,164800,7819471190,17500,17500,17500,17500,0
|
|
20241114,164700,7819471190,17500,17500,17500,17500,0
|
|
20241114,164600,7819471190,17500,17500,17500,17500,92468
|
|
20241114,164500,7819471190,17500,17500,17500,17500,0
|
|
20241114,164400,7819471190,17500,17500,17500,17500,0
|
|
20241114,164300,7819471190,17500,17500,17500,17500,0
|
|
20241114,164200,7819471190,17500,17500,17500,17500,0
|
|
20241114,164100,7819471190,17500,17500,17500,17500,0
|
|
20241114,164000,7819471190,17500,17500,17500,17500,0
|
|
20241114,163900,7819471190,17500,17500,17500,17500,0
|
|
20241114,163800,7819471190,17500,17500,17500,17500,0
|
|
20241114,163700,7819471190,17500,17500,17500,17500,0
|
|
20241114,163600,7819471190,17500,17500,17500,17500,0
|
|
20241114,163500,7819471190,17500,17500,17500,17500,0
|
|
20241114,163400,7819471190,17500,17500,17500,17500,0
|
|
20241114,163300,7819471190,17500,17500,17500,17500,0
|
|
20241114,163200,7819471190,17500,17500,17500,17500,0
|
|
20241114,163100,7819471190,17500,17500,17500,17500,0
|
|
20241114,163000,7819471190,17500,17500,17500,17500,92468
|
|
20241114,162900,6201281190,17420,17420,17420,17420,0
|
|
20241114,162800,6201281190,17420,17420,17420,17420,0
|
|
20241114,162700,6201281190,17420,17420,17420,17420,0
|
|
20241114,162600,6201281190,17420,17420,17420,17420,0
|
|
20241114,162500,6201281190,17420,17420,17420,17420,0
|
|
20241114,162400,6201281190,17420,17420,17420,17420,0
|
|
20241114,162300,6201281190,17420,17420,17420,17420,0
|
|
20241114,162200,6201281190,17420,17420,17420,17420,0
|
|
20241114,162100,6201281190,17420,17420,17420,17420,0
|
|
20241114,162000,6201281190,17420,17420,17420,17420,0
|
|
20241114,161900,6201281190,17420,17420,17420,17380,413
|
|
20241114,161800,6194088450,17370,17360,17420,17350,922
|
|
20241114,161700,6178066210,17390,17320,17410,17320,3136
|
|
20241114,161600,6123533760,17320,17410,17440,17310,2657
|
|
20241114,161500,6077380000,17420,17390,17420,17370,1096
|
|
20241114,161400,6058302840,17360,17380,17420,17360,642
|
|
20241114,161300,6047132060,17360,17380,17420,17360,324
|
|
20241114,161200,6041502870,17370,17380,17420,17370,196
|
|
20241114,161100,6038098010,17370,17410,17420,17370,854
|
|
20241114,161000,6023250990,17420,17380,17420,17380,466
|
|
20241114,160900,6015146550,17380,17400,17400,17380,178
|
|
20241114,160800,6012052230,17400,17400,17420,17390,509
|
|
20241114,160700,6003194670,17400,17380,17400,17380,357
|
|
20241114,160600,5996989650,17390,17390,17410,17380,159
|
|
20241114,160500,5994224260,17390,17390,17420,17380,403
|
|
20241114,160400,5987213650,17380,17390,17420,17380,788
|
|
20241114,160300,5973506940,17390,17390,17410,17390,355
|
|
20241114,160200,5967330040,17390,17400,17410,17390,316
|
|
20241114,160100,5961832540,17400,17400,17420,17390,460
|
|
20241114,160000,5953830240,17410,17420,17420,17390,509
|
|
20241114,155900,5944975610,17420,17410,17420,17390,571
|
|
20241114,155800,5935039510,17420,17410,17420,17390,431
|
|
20241114,155700,5927536740,17400,17420,17420,17400,390
|
|
20241114,155600,5920748870,17420,17420,17430,17400,468
|
|
20241114,155500,5912598760,17430,17380,17430,17380,214
|
|
20241114,155400,5908873700,17390,17400,17430,17390,1123
|
|
20241114,155300,5889334900,17400,17420,17430,17380,356
|
|
20241114,155200,5883139340,17380,17400,17430,17380,1968
|
|
20241114,155100,5848879900,17400,17370,17400,17350,1202
|
|
20241114,155000,5827998010,17380,17390,17400,17360,897
|
|
20241114,154900,5812402580,17390,17360,17390,17350,540
|
|
20241114,154800,5803026140,17360,17370,17370,17350,848
|
|
20241114,154700,5788303750,17370,17400,17400,17360,266
|
|
20241114,154600,5783681940,17400,17360,17400,17360,531
|
|
20241114,154500,5774451780,17390,17360,17390,17350,222
|
|
20241114,154400,5770595810,17390,17370,17390,17350,468
|
|
20241114,154300,5762467280,17370,17380,17400,17350,640
|
|
20241114,154200,5751340790,17350,17360,17380,17350,254
|
|
20241114,154100,5746931930,17370,17370,17380,17350,270
|
|
20241114,154000,5742243150,17360,17370,17380,17340,430
|
|
20241114,153900,5734777680,17350,17370,17370,17340,352
|
|
20241114,153800,5728666660,17340,17360,17370,17340,809
|
|
20241114,153700,5714623340,17370,17370,17370,17340,392
|
|
20241114,153600,5707820180,17370,17360,17370,17350,301
|
|
20241114,153500,5702593640,17350,17370,17370,17350,449
|
|
20241114,153400,5694798910,17370,17380,17380,17350,421
|
|
20241114,153300,5687487650,17380,17370,17380,17350,451
|
|
20241114,153200,5679655860,17370,17370,17380,17360,1049
|
|
20241114,153100,5661429510,17350,17350,17370,17340,754
|
|
20241114,153000,5648346800,17340,17370,17370,17340,539
|
|
20241114,152900,5638991290,17370,17340,17370,17330,432
|
|
20241114,152800,5631500460,17330,17370,17370,17330,730
|
|
20241114,152700,5618828190,17360,17380,17380,17360,878
|
|
20241114,152600,5603575230,17370,17370,17370,17360,787
|
|
20241114,152500,5589908000,17370,17400,17400,17370,2058
|
|
20241114,152400,5554141340,17400,17400,17400,17390,365
|
|
20241114,152300,5547791910,17400,17400,17400,17380,596
|
|
20241114,152200,5537423700,17400,17350,17400,17350,2760
|
|
20241114,152100,5489497100,17350,17350,17350,17350,221
|
|
20241114,152000,5485662750,17350,17340,17350,17340,198
|
|
20241114,151900,5482228650,17340,17350,17350,17340,241
|
|
20241114,151800,5478047520,17340,17350,17350,17340,471
|
|
20241114,151700,5469876880,17350,17340,17350,17330,3532
|
|
20241114,151600,5408627090,17340,17330,17340,17310,417
|
|
20241114,151500,5401400420,17320,17320,17330,17320,462
|
|
20241114,151400,5393397400,17310,17310,17310,17300,301
|
|
20241114,151300,5388187190,17310,17290,17310,17290,831
|
|
20241114,151200,5373814870,17300,17300,17300,17300,15
|
|
20241114,151100,5373555370,17300,17300,17300,17300,163
|
|
20241114,151000,5370735470,17300,17280,17300,17280,32
|
|
20241114,150900,5370182000,17310,17280,17310,17270,5486
|
|
20241114,150800,5275381040,17280,17280,17280,17250,899
|
|
20241114,150700,5259857940,17280,17270,17280,17260,134
|
|
20241114,150600,5257543690,17270,17310,17310,17270,760
|
|
20241114,150500,5244394590,17320,17320,17340,17310,1770
|
|
20241114,150400,5213735630,17330,17310,17330,17310,491
|
|
20241114,150300,5205229550,17310,17330,17330,17310,48
|
|
20241114,150200,5204398200,17330,17330,17330,17320,399
|
|
20241114,150100,5197485590,17330,17320,17330,17320,533
|
|
20241114,150000,5188253630,17330,17320,17330,17320,41
|
|
20241114,145900,5187543400,17330,17330,17330,17320,43
|
|
20241114,145800,5186798260,17340,17330,17340,17330,29
|
|
20241114,145700,5186295650,17340,17310,17340,17310,488
|
|
20241114,145600,5177839600,17320,17320,17340,17320,1148
|
|
20241114,145500,5157948060,17320,17320,17330,17320,503
|
|
20241114,145400,5149235960,17320,17320,17320,17310,233
|
|
20241114,145300,5145200510,17320,17310,17320,17310,809
|
|
20241114,145200,5131193590,17310,17300,17310,17300,845
|
|
20241114,145100,5116568740,17300,17270,17300,17270,571
|
|
20241114,145000,5106700310,17270,17270,17290,17270,612
|
|
20241114,144900,5096126560,17280,17280,17280,17280,13
|
|
20241114,144800,5095901920,17270,17280,17280,17270,3492
|
|
20241114,144700,5035590730,17280,17290,17290,17280,97
|
|
20241114,144600,5033914450,17280,17280,17280,17270,194
|
|
20241114,144500,5030563130,17280,17270,17280,17270,594
|
|
20241114,144400,5020303920,17280,17290,17290,17280,33
|
|
20241114,144300,5019733640,17280,17290,17290,17280,938
|
|
20241114,144200,5003524890,17290,17290,17290,17280,194
|
|
20241114,144100,5000170640,17290,17290,17290,17280,17
|
|
20241114,144000,4999876720,17290,17290,17290,17290,19
|
|
20241114,143900,4999548210,17280,17290,17290,17280,321
|
|
20241114,143800,4994000170,17280,17280,17290,17280,1255
|
|
20241114,143700,4972311640,17280,17290,17290,17280,501
|
|
20241114,143600,4963652420,17280,17300,17300,17280,751
|
|
20241114,143500,4950668060,17300,17300,17300,17300,16
|
|
20241114,143400,4950391260,17300,17300,17300,17290,49
|
|
20241114,143300,4949543720,17300,17300,17300,17300,24
|
|
20241114,143200,4949128520,17290,17300,17300,17290,325
|
|
20241114,143100,4943509140,17300,17300,17300,17290,374
|
|
20241114,143000,4937041570,17300,17300,17300,17290,275
|
|
20241114,142900,4932284300,17300,17290,17300,17290,514
|
|
20241114,142800,4923395860,17290,17290,17290,17280,584
|
|
20241114,142700,4913298600,17300,17290,17300,17290,165
|
|
20241114,142600,4910445640,17300,17280,17300,17280,559
|
|
20241114,142500,4900779740,17290,17290,17290,17280,13
|
|
20241114,142400,4900554990,17290,17290,17290,17270,1681
|
|
20241114,142300,4871507100,17300,17300,17300,17290,413
|
|
20241114,142200,4864365410,17290,17300,17300,17290,136
|
|
20241114,142100,4862012620,17300,17300,17300,17300,116
|
|
20241114,142000,4860005820,17300,17300,17300,17290,28
|
|
20241114,141900,4859521430,17300,17310,17310,17300,1030
|
|
20241114,141800,4841694560,17320,17320,17320,17310,172
|
|
20241114,141700,4838716630,17310,17300,17310,17300,2095
|
|
20241114,141600,4802454840,17300,17290,17300,17290,95
|
|
20241114,141500,4800811650,17300,17290,17300,17290,138
|
|
20241114,141400,4798425510,17290,17300,17300,17290,146
|
|
20241114,141300,4795901130,17300,17300,17300,17290,172
|
|
20241114,141200,4792927050,17300,17310,17310,17300,301
|
|
20241114,141100,4787719580,17310,17310,17310,17310,13
|
|
20241114,141000,4787494550,17290,17320,17330,17280,610
|
|
20241114,140900,4776934790,17320,17330,17330,17320,2091
|
|
20241114,140800,4740702570,17330,17330,17340,17330,973
|
|
20241114,140700,4723839410,17330,17330,17330,17320,19
|
|
20241114,140600,4723510150,17320,17330,17330,17320,27
|
|
20241114,140500,4723042430,17330,17320,17330,17320,400
|
|
20241114,140400,4716112520,17310,17330,17330,17310,347
|
|
20241114,140300,4710103830,17330,17320,17330,17320,324
|
|
20241114,140200,4704490010,17330,17330,17330,17320,223
|
|
20241114,140100,4700625430,17340,17340,17340,17330,90
|
|
20241114,140000,4699065190,17330,17340,17350,17330,228
|
|
20241114,135900,4695111750,17340,17350,17350,17340,499
|
|
20241114,135800,4686459030,17350,17350,17350,17340,182
|
|
20241114,135700,4683301430,17350,17350,17350,17340,517
|
|
20241114,135600,4674332990,17350,17340,17350,17340,288
|
|
20241114,135500,4669336210,17330,17340,17350,17330,596
|
|
20241114,135400,4658999210,17340,17340,17350,17340,125
|
|
20241114,135300,4656831600,17340,17330,17340,17280,1619
|
|
20241114,135200,4628787710,17330,17330,17330,17330,160
|
|
20241114,135100,4626014910,17320,17310,17320,17310,438
|
|
20241114,135000,4618428860,17320,17290,17320,17290,267
|
|
20241114,134900,4613810240,17290,17290,17290,17290,260
|
|
20241114,134800,4609314840,17280,17280,17280,17280,924
|
|
20241114,134700,4593348120,17280,17270,17280,17270,153
|
|
20241114,134600,4590705760,17270,17270,17280,17270,1398
|
|
20241114,134500,4566562220,17270,17280,17290,17270,1602
|
|
20241114,134400,4538885260,17290,17280,17290,17270,864
|
|
20241114,134300,4523953460,17280,17260,17280,17250,1957
|
|
20241114,134200,4490163430,17240,17240,17250,17240,200
|
|
20241114,134100,4486714240,17250,17240,17250,17240,590
|
|
20241114,134000,4476539850,17250,17230,17250,17230,169
|
|
20241114,133900,4473626490,17250,17250,17260,17230,435
|
|
20241114,133800,4466124070,17250,17260,17260,17240,548
|
|
20241114,133700,4456669240,17250,17250,17270,17250,231
|
|
20241114,133600,4452682540,17250,17250,17280,17250,176
|
|
20241114,133500,4449645540,17250,17270,17280,17250,454
|
|
20241114,133400,4441807550,17280,17290,17290,17270,550
|
|
20241114,133300,4432307590,17290,17330,17330,17280,737
|
|
20241114,133200,4419551770,17330,17320,17330,17320,471
|
|
20241114,133100,4411393140,17320,17320,17320,17320,192
|
|
20241114,133000,4408067700,17320,17320,17320,17310,108
|
|
20241114,132900,4406197360,17320,17300,17320,17300,640
|
|
20241114,132800,4395118970,17300,17310,17310,17300,384
|
|
20241114,132700,4388475710,17310,17300,17320,17300,771
|
|
20241114,132600,4375129820,17310,17300,17310,17300,293
|
|
20241114,132500,4370060890,17300,17300,17300,17290,691
|
|
20241114,132400,4358112270,17300,17310,17310,17300,673
|
|
20241114,132300,4346466280,17310,17320,17320,17300,594
|
|
20241114,132200,4336182780,17330,17350,17350,17330,1003
|
|
20241114,132100,4318785830,17350,17340,17350,17340,735
|
|
20241114,132000,4306037130,17340,17330,17340,17330,428
|
|
20241114,131900,4298615800,17340,17340,17340,17330,620
|
|
20241114,131800,4287870420,17340,17350,17350,17340,520
|
|
20241114,131700,4278849840,17350,17350,17350,17340,651
|
|
20241114,131600,4267557930,17350,17320,17350,17320,2480
|
|
20241114,131500,4224566510,17320,17310,17320,17310,734
|
|
20241114,131400,4211858570,17310,17310,17310,17300,484
|
|
20241114,131300,4203483970,17310,17320,17320,17300,469
|
|
20241114,131200,4195366550,17310,17320,17320,17310,475
|
|
20241114,131100,4187143140,17320,17320,17320,17310,822
|
|
20241114,131000,4172910720,17320,17310,17320,17310,408
|
|
20241114,130900,4165845320,17310,17300,17310,17300,330
|
|
20241114,130800,4160135120,17290,17300,17310,17290,712
|
|
20241114,130700,4147815330,17300,17310,17320,17300,239
|
|
20241114,130600,4143677330,17300,17310,17330,17300,405
|
|
20241114,130500,4136661820,17330,17330,17330,17330,166
|
|
20241114,130400,4133785040,17330,17310,17330,17310,1210
|
|
20241114,130300,4112836210,17310,17290,17310,17290,382
|
|
20241114,130200,4106226320,17310,17300,17310,17280,387
|
|
20241114,130100,4099532660,17300,17340,17340,17280,1279
|
|
20241114,130000,4077396840,17350,17350,17350,17340,295
|
|
20241114,125900,4072278660,17350,17340,17350,17340,592
|
|
20241114,125800,4062013270,17340,17330,17340,17330,257
|
|
20241114,125700,4057558710,17340,17320,17340,17320,3079
|
|
20241114,125600,4004191230,17320,17300,17330,17300,347
|
|
20241114,125500,3998181140,17300,17310,17320,17300,304
|
|
20241114,125400,3992919620,17320,17280,17320,17280,2439
|
|
20241114,125300,3950710430,17290,17280,17290,17270,582
|
|
20241114,125200,3940655440,17280,17270,17280,17270,244
|
|
20241114,125100,3936440660,17260,17260,17260,17260,487
|
|
20241114,125000,3928035040,17250,17250,17260,17250,1085
|
|
20241114,124900,3909317990,17250,17250,17250,17250,169
|
|
20241114,124800,3906402740,17250,17240,17250,17240,514
|
|
20241114,124700,3897540370,17250,17250,17250,17220,505
|
|
20241114,124600,3888835870,17250,17240,17250,17240,467
|
|
20241114,124500,3880782770,17240,17250,17250,17240,76
|
|
20241114,124400,3879472270,17250,17250,17260,17230,384
|
|
20241114,124300,3872847500,17250,17250,17260,17240,389
|
|
20241114,124200,3866136540,17250,17230,17250,17230,96
|
|
20241114,124100,3864480580,17230,17240,17260,17230,410
|
|
20241114,124000,3857410830,17250,17250,17250,17240,33
|
|
20241114,123900,3856841730,17250,17240,17250,17240,504
|
|
20241114,123800,3848150410,17220,17220,17220,17220,5
|
|
20241114,123700,3848064310,17240,17220,17240,17220,383
|
|
20241114,123600,3841466310,17220,17220,17220,17220,1
|
|
20241114,123500,3841449090,17220,17220,17230,17220,2719
|
|
20241114,123400,3794620890,17220,17220,17220,17220,149
|
|
20241114,123300,3792055110,17220,17250,17250,17210,1088
|
|
20241114,123200,3773309510,17250,17250,17250,17240,317
|
|
20241114,123100,3767842670,17250,17240,17250,17230,408
|
|
20241114,123000,3760809730,17240,17260,17260,17230,719
|
|
20241114,122900,3748410930,17270,17270,17270,17260,205
|
|
20241114,122800,3744870770,17270,17270,17270,17270,54
|
|
20241114,122700,3743938190,17260,17280,17280,17260,453
|
|
20241114,122600,3736113270,17280,17260,17280,17250,524
|
|
20241114,122500,3727066890,17260,17240,17260,17240,1140
|
|
20241114,122400,3707401730,17250,17240,17250,17240,245
|
|
20241114,122300,3703175690,17240,17240,17250,17230,747
|
|
20241114,122200,3690294550,17230,17240,17240,17230,320
|
|
20241114,122100,3684778330,17240,17240,17240,17230,32
|
|
20241114,122000,3684226800,17230,17230,17240,17230,55
|
|
20241114,121900,3683279050,17240,17240,17240,17230,306
|
|
20241114,121800,3678005010,17240,17240,17250,17230,1730
|
|
20241114,121700,3648180980,17240,17230,17240,17230,181
|
|
20241114,121600,3645062050,17240,17240,17240,17230,92
|
|
20241114,121500,3643476170,17240,17250,17260,17240,513
|
|
20241114,121400,3634629970,17260,17260,17260,17260,83
|
|
20241114,121300,3633197390,17270,17280,17280,17260,805
|
|
20241114,121200,3619295290,17280,17280,17290,17280,575
|
|
20241114,121100,3609359130,17270,17290,17300,17270,1213
|
|
20241114,121000,3588393020,17290,17270,17290,17270,491
|
|
20241114,120900,3579907990,17270,17320,17320,17270,426
|
|
20241114,120800,3572543180,17330,17270,17350,17270,1371
|
|
20241114,120700,3548830000,17260,17250,17260,17250,539
|
|
20241114,120600,3539528960,17260,17260,17260,17250,1235
|
|
20241114,120500,3518221140,17260,17250,17260,17250,961
|
|
20241114,120400,3501634900,17250,17240,17250,17230,1142
|
|
20241114,120300,3481937240,17240,17240,17240,17230,367
|
|
20241114,120200,3475610210,17230,17220,17240,17220,815
|
|
20241114,120100,3461565330,17230,17220,17230,17210,762
|
|
20241114,120000,3448442590,17210,17200,17210,17170,1248
|
|
20241114,115900,3426975890,17210,17200,17210,17190,580
|
|
20241114,115800,3417004030,17200,17210,17220,17190,1476
|
|
20241114,115700,3391608650,17220,17230,17230,17220,647
|
|
20241114,115600,3380464090,17230,17230,17230,17220,280
|
|
20241114,115500,3375640190,17230,17220,17230,17210,1783
|
|
20241114,115400,3344931520,17220,17230,17230,17210,974
|
|
20241114,115300,3328158530,17230,17210,17230,17210,653
|
|
20241114,115200,3316912610,17220,17210,17220,17200,323
|
|
20241114,115100,3311353760,17210,17210,17220,17210,481
|
|
20241114,115000,3303072460,17210,17190,17210,17180,931
|
|
20241114,114900,3287069930,17190,17200,17200,17180,738
|
|
20241114,114800,3274382920,17200,17210,17210,17190,311
|
|
20241114,114700,3269033180,17210,17200,17210,17180,1818
|
|
20241114,114600,3237770880,17210,17220,17220,17200,2124
|
|
20241114,114500,3201216380,17230,17220,17230,17210,1657
|
|
20241114,114400,3172680580,17230,17260,17260,17230,397
|
|
20241114,114300,3165836760,17260,17260,17260,17250,621
|
|
20241114,114200,3155122270,17250,17240,17260,17240,2642
|
|
20241114,114100,3109568410,17250,17250,17260,17240,307
|
|
20241114,114000,3104272930,17250,17260,17260,17230,420
|
|
20241114,113900,3097027640,17270,17260,17270,17250,150
|
|
20241114,113800,3094439210,17260,17260,17280,17260,336
|
|
20241114,113700,3088638100,17250,17250,17260,17250,312
|
|
20241114,113600,3083254080,17260,17250,17260,17250,562
|
|
20241114,113500,3073556460,17250,17220,17250,17220,1177
|
|
20241114,113400,3053267340,17220,17210,17230,17200,907
|
|
20241114,113300,3037652450,17210,17210,17230,17210,529
|
|
20241114,113200,3028543500,17210,17230,17240,17210,498
|
|
20241114,113100,3019966700,17230,17220,17230,17220,447
|
|
20241114,113000,3012267720,17220,17220,17230,17210,523
|
|
20241114,112900,3003262680,17230,17220,17230,17200,586
|
|
20241114,112800,2993172310,17220,17240,17240,17200,2845
|
|
20241114,112700,2944171420,17240,17260,17270,17230,2529
|
|
20241114,112600,2900580660,17260,17270,17280,17250,1257
|
|
20241114,112500,2878886380,17270,17270,17300,17270,142
|
|
20241114,112400,2876432560,17270,17290,17300,17270,1330
|
|
20241114,112300,2853445490,17280,17290,17300,17280,100
|
|
20241114,112200,2851716860,17290,17330,17330,17290,2947
|
|
20241114,112100,2800710810,17350,17350,17360,17320,937
|
|
20241114,112000,2784455250,17350,17350,17360,17340,873
|
|
20241114,111900,2769307050,17350,17350,17350,17340,532
|
|
20241114,111800,2760077570,17350,17340,17350,17330,570
|
|
20241114,111700,2750193970,17340,17380,17380,17330,2339
|
|
20241114,111600,2709612610,17380,17390,17390,17380,375
|
|
20241114,111500,2703092570,17390,17390,17390,17380,171
|
|
20241114,111400,2700119160,17390,17400,17400,17390,395
|
|
20241114,111300,2693246170,17410,17400,17420,17390,2363
|
|
20241114,111200,2652123630,17400,17340,17400,17330,4298
|
|
20241114,111100,2577527240,17330,17350,17350,17330,536
|
|
20241114,111000,2568237890,17340,17330,17350,17330,140
|
|
20241114,110900,2565811020,17340,17360,17360,17340,529
|
|
20241114,110800,2556629440,17370,17360,17370,17360,27
|
|
20241114,110700,2556160500,17370,17370,17370,17330,1746
|
|
20241114,110600,2525833160,17340,17340,17340,17330,799
|
|
20241114,110500,2511978760,17340,17340,17340,17330,626
|
|
20241114,110400,2501126690,17340,17390,17390,17330,8047
|
|
20241114,110300,2361442810,17400,17400,17400,17390,132
|
|
20241114,110200,2359146210,17390,17380,17400,17370,2246
|
|
20241114,110100,2320106470,17370,17350,17390,17350,1320
|
|
20241114,110000,2297179030,17360,17360,17370,17350,468
|
|
20241114,105900,2289053470,17370,17370,17370,17360,590
|
|
20241114,105800,2278805860,17370,17360,17370,17360,489
|
|
20241114,105700,2270314960,17360,17350,17360,17340,385
|
|
20241114,105600,2263634610,17340,17360,17360,17340,401
|
|
20241114,105500,2256674600,17360,17370,17370,17360,500
|
|
20241114,105400,2247992640,17360,17390,17390,17360,481
|
|
20241114,105300,2239633430,17390,17380,17390,17380,366
|
|
20241114,105200,2233268990,17380,17390,17390,17380,234
|
|
20241114,105100,2229200420,17400,17400,17400,17390,827
|
|
20241114,105000,2214811220,17390,17390,17400,17390,214
|
|
20241114,104900,2211089750,17390,17370,17400,17370,1445
|
|
20241114,104800,2185960930,17380,17360,17380,17360,1041
|
|
20241114,104700,2167885060,17360,17350,17360,17340,306
|
|
20241114,104600,2162575790,17350,17350,17350,17350,177
|
|
20241114,104500,2159504840,17350,17350,17360,17340,624
|
|
20241114,104400,2148679170,17350,17300,17350,17300,1550
|
|
20241114,104300,2121824890,17300,17280,17310,17270,2339
|
|
20241114,104200,2081380430,17280,17250,17280,17240,1779
|
|
20241114,104100,2050675420,17240,17250,17250,17240,1136
|
|
20241114,104000,2031083640,17250,17290,17290,17240,2711
|
|
20241114,103900,1984270750,17290,17320,17320,17280,2562
|
|
20241114,103800,1939966660,17310,17330,17330,17310,1268
|
|
20241114,103700,1918006610,17330,17330,17340,17310,2704
|
|
20241114,103600,1871170220,17330,17360,17360,17330,1480
|
|
20241114,103500,1845508550,17360,17380,17380,17360,3022
|
|
20241114,103400,1793011990,17390,17380,17420,17380,1823
|
|
20241114,103300,1761310900,17380,17420,17430,17380,2457
|
|
20241114,103200,1718549860,17410,17410,17420,17400,553
|
|
20241114,103100,1708922760,17410,17430,17430,17410,742
|
|
20241114,103000,1695996790,17430,17390,17430,17370,4252
|
|
20241114,102900,1621979760,17390,17460,17460,17390,3988
|
|
20241114,102800,1552412210,17470,17460,17470,17450,2247
|
|
20241114,102700,1513179150,17450,17470,17490,17450,1147
|
|
20241114,102600,1493154770,17490,17460,17500,17460,3149
|
|
20241114,102500,1438081480,17460,17500,17530,17460,1057
|
|
20241114,102400,1419590040,17530,17540,17560,17510,4430
|
|
20241114,102300,1341868810,17540,17500,17550,17490,5567
|
|
20241114,102200,1244341020,17500,17500,17510,17490,2150
|
|
20241114,102100,1206718180,17490,17520,17520,17490,1214
|
|
20241114,102000,1185462080,17510,17480,17520,17480,9006
|
|
20241114,101900,1027858130,17440,17450,17500,17420,7154
|
|
20241114,101800,902828450,17450,17430,17450,17420,1523
|
|
20241114,101700,876275710,17440,17430,17460,17430,1644
|
|
20241114,101600,847602380,17430,17380,17440,17380,2959
|
|
20241114,101500,796094270,17380,17310,17400,17310,6660
|
|
20241114,101400,680581070,17310,17250,17310,17240,5196
|
|
20241114,101300,590853320,17250,17250,17260,17240,958
|
|
20241114,101200,574327650,17260,17270,17290,17260,3099
|
|
20241114,101100,520782500,17270,17210,17280,17210,5495
|
|
20241114,101000,426042840,17210,17200,17210,17180,2482
|
|
20241114,100900,383352640,17200,17190,17200,17180,736
|
|
20241114,100800,370698900,17200,17080,17200,17080,7022
|
|
20241114,100700,250125240,17110,17070,17110,17070,297
|
|
20241114,100600,245050290,17070,17050,17070,17050,1412
|
|
20241114,100500,220954850,17050,17050,17060,17030,1873
|
|
20241114,100400,189017180,17050,17030,17130,17000,1050
|
|
20241114,100300,171138400,17130,17140,17190,17040,2709
|
|
20241114,100200,124864140,17160,17110,17190,17110,604
|
|
20241114,100100,114503620,17110,17110,17110,17100,841
|
|
20241114,100000,100116130,17210,17080,17220,17080,5824
|