590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,184600,5609548470,17690,17690,17690,17690,0
|
|
20241115,184500,5609548470,17690,17690,17690,17690,0
|
|
20241115,184400,5609548470,17690,17690,17690,17690,0
|
|
20241115,184300,5609548470,17690,17690,17690,17690,0
|
|
20241115,184200,5609548470,17690,17690,17690,17690,0
|
|
20241115,184100,5609548470,17690,17690,17690,17690,0
|
|
20241115,184000,5609548470,17690,17690,17690,17690,0
|
|
20241115,183900,5609548470,17690,17690,17690,17690,0
|
|
20241115,183800,5609548470,17690,17690,17690,17690,0
|
|
20241115,183700,5609548470,17690,17690,17690,17690,0
|
|
20241115,183600,5609548470,17690,17690,17690,17690,0
|
|
20241115,183500,5609548470,17690,17690,17690,17690,0
|
|
20241115,183400,5609548470,17690,17690,17690,17690,0
|
|
20241115,183300,5609548470,17690,17690,17690,17690,0
|
|
20241115,183200,5609548470,17690,17690,17690,17690,0
|
|
20241115,183100,5609548470,17690,17690,17690,17690,0
|
|
20241115,183000,5609548470,17690,17690,17690,17690,0
|
|
20241115,182900,5609548470,17690,17690,17690,17690,0
|
|
20241115,182800,5609548470,17690,17690,17690,17690,0
|
|
20241115,182700,5609548470,17690,17690,17690,17690,0
|
|
20241115,182600,5609548470,17690,17690,17690,17690,0
|
|
20241115,182500,5609548470,17690,17690,17690,17690,0
|
|
20241115,182400,5609548470,17690,17690,17690,17690,0
|
|
20241115,182300,5609548470,17690,17690,17690,17690,0
|
|
20241115,182200,5609548470,17690,17690,17690,17690,0
|
|
20241115,182100,5609548470,17690,17690,17690,17690,0
|
|
20241115,182000,5609548470,17690,17690,17690,17690,0
|
|
20241115,181900,5609548470,17690,17690,17690,17690,0
|
|
20241115,181800,5609548470,17690,17690,17690,17690,0
|
|
20241115,181700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,181600,5609548470,17690,17690,17690,17690,0
|
|
20241115,181500,5609548470,17690,17690,17690,17690,0
|
|
20241115,181400,5609548470,17690,17690,17690,17690,0
|
|
20241115,181300,5609548470,17690,17690,17690,17690,0
|
|
20241115,181200,5609548470,17690,17690,17690,17690,0
|
|
20241115,181100,5609548470,17690,17690,17690,17690,0
|
|
20241115,181000,5609548470,17690,17690,17690,17690,0
|
|
20241115,180900,5609548470,17690,17690,17690,17690,0
|
|
20241115,180800,5609548470,17690,17690,17690,17690,0
|
|
20241115,180700,5609548470,17690,17690,17690,17690,0
|
|
20241115,180600,5609548470,17690,17690,17690,17690,0
|
|
20241115,180500,5609548470,17690,17690,17690,17690,0
|
|
20241115,180400,5609548470,17690,17690,17690,17690,0
|
|
20241115,180300,5609548470,17690,17690,17690,17690,0
|
|
20241115,180200,5609548470,17690,17690,17690,17690,0
|
|
20241115,180100,5609548470,17690,17690,17690,17690,0
|
|
20241115,180000,5609548470,17690,17690,17690,17690,0
|
|
20241115,175900,5609548470,17690,17690,17690,17690,0
|
|
20241115,175800,5609548470,17690,17690,17690,17690,0
|
|
20241115,175700,5609548470,17690,17690,17690,17690,0
|
|
20241115,175600,5609548470,17690,17690,17690,17690,0
|
|
20241115,175500,5609548470,17690,17690,17690,17690,0
|
|
20241115,175400,5609548470,17690,17690,17690,17690,0
|
|
20241115,175300,5609548470,17690,17690,17690,17690,0
|
|
20241115,175200,5609548470,17690,17690,17690,17690,0
|
|
20241115,175100,5609548470,17690,17690,17690,17690,0
|
|
20241115,175000,5609548470,17690,17690,17690,17690,0
|
|
20241115,174900,5609548470,17690,17690,17690,17690,0
|
|
20241115,174800,5609548470,17690,17690,17690,17690,0
|
|
20241115,174700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,174600,5609548470,17690,17690,17690,17690,0
|
|
20241115,174500,5609548470,17690,17690,17690,17690,0
|
|
20241115,174400,5609548470,17690,17690,17690,17690,0
|
|
20241115,174300,5609548470,17690,17690,17690,17690,0
|
|
20241115,174200,5609548470,17690,17690,17690,17690,0
|
|
20241115,174100,5609548470,17690,17690,17690,17690,0
|
|
20241115,174000,5609548470,17690,17690,17690,17690,0
|
|
20241115,173900,5609548470,17690,17690,17690,17690,0
|
|
20241115,173800,5609548470,17690,17690,17690,17690,0
|
|
20241115,173700,5609548470,17690,17690,17690,17690,0
|
|
20241115,173600,5609548470,17690,17690,17690,17690,0
|
|
20241115,173500,5609548470,17690,17690,17690,17690,0
|
|
20241115,173400,5609548470,17690,17690,17690,17690,0
|
|
20241115,173300,5609548470,17690,17690,17690,17690,0
|
|
20241115,173200,5609548470,17690,17690,17690,17690,0
|
|
20241115,173100,5609548470,17690,17690,17690,17690,0
|
|
20241115,173000,5609548470,17690,17690,17690,17690,0
|
|
20241115,172900,5609548470,17690,17690,17690,17690,0
|
|
20241115,172800,5609548470,17690,17690,17690,17690,0
|
|
20241115,172700,5609548470,17690,17690,17690,17690,0
|
|
20241115,172600,5609548470,17690,17690,17690,17690,0
|
|
20241115,172500,5609548470,17690,17690,17690,17690,0
|
|
20241115,172400,5609548470,17690,17690,17690,17690,0
|
|
20241115,172300,5609548470,17690,17690,17690,17690,0
|
|
20241115,172200,5609548470,17690,17690,17690,17690,0
|
|
20241115,172100,5609548470,17690,17690,17690,17690,0
|
|
20241115,172000,5609548470,17690,17690,17690,17690,0
|
|
20241115,171900,5609548470,17690,17690,17690,17690,0
|
|
20241115,171800,5609548470,17690,17690,17690,17690,0
|
|
20241115,171700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,171600,5609548470,17690,17690,17690,17690,0
|
|
20241115,171500,5609548470,17690,17690,17690,17690,0
|
|
20241115,171400,5609548470,17690,17690,17690,17690,0
|
|
20241115,171300,5609548470,17690,17690,17690,17690,0
|
|
20241115,171200,5609548470,17690,17690,17690,17690,0
|
|
20241115,171100,5609548470,17690,17690,17690,17690,0
|
|
20241115,171000,5609548470,17690,17690,17690,17690,0
|
|
20241115,170900,5609548470,17690,17690,17690,17690,0
|
|
20241115,170800,5609548470,17690,17690,17690,17690,0
|
|
20241115,170700,5609548470,17690,17690,17690,17690,0
|
|
20241115,170600,5609548470,17690,17690,17690,17690,0
|
|
20241115,170500,5609548470,17690,17690,17690,17690,0
|
|
20241115,170400,5609548470,17690,17690,17690,17690,0
|
|
20241115,170300,5609548470,17690,17690,17690,17690,0
|
|
20241115,170200,5609548470,17690,17690,17690,17690,0
|
|
20241115,170100,5609548470,17690,17690,17690,17690,0
|
|
20241115,170000,5609548470,17690,17690,17690,17690,0
|
|
20241115,165900,5609548470,17690,17690,17690,17690,0
|
|
20241115,165800,5609548470,17690,17690,17690,17690,0
|
|
20241115,165700,5609548470,17690,17690,17690,17690,0
|
|
20241115,165600,5609548470,17690,17690,17690,17690,0
|
|
20241115,165500,5609548470,17690,17690,17690,17690,0
|
|
20241115,165400,5609548470,17690,17690,17690,17690,0
|
|
20241115,165300,5609548470,17690,17690,17690,17690,0
|
|
20241115,165200,5609548470,17690,17690,17690,17690,0
|
|
20241115,165100,5609548470,17690,17690,17690,17690,0
|
|
20241115,165000,5609548470,17690,17690,17690,17690,0
|
|
20241115,164900,5609548470,17690,17690,17690,17690,0
|
|
20241115,164800,5609548470,17690,17690,17690,17690,0
|
|
20241115,164700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,164600,5609548470,17690,17690,17690,17690,0
|
|
20241115,164500,5609548470,17690,17690,17690,17690,0
|
|
20241115,164400,5609548470,17690,17690,17690,17690,0
|
|
20241115,164300,5609548470,17690,17690,17690,17690,0
|
|
20241115,164200,5609548470,17690,17690,17690,17690,0
|
|
20241115,164100,5609548470,17690,17690,17690,17690,0
|
|
20241115,164000,5609548470,17690,17690,17690,17690,0
|
|
20241115,163900,5609548470,17690,17690,17690,17690,0
|
|
20241115,163800,5609548470,17690,17690,17690,17690,0
|
|
20241115,163700,5609548470,17690,17690,17690,17690,0
|
|
20241115,163600,5609548470,17690,17690,17690,17690,0
|
|
20241115,163500,5609548470,17690,17690,17690,17690,0
|
|
20241115,163400,5609548470,17690,17690,17690,17690,0
|
|
20241115,163300,5609548470,17690,17690,17690,17690,0
|
|
20241115,163200,5609548470,17690,17690,17690,17690,0
|
|
20241115,163100,5609548470,17690,17690,17690,17690,0
|
|
20241115,163000,5609548470,17690,17690,17690,17690,0
|
|
20241115,162900,5609548470,17690,17690,17690,17690,0
|
|
20241115,162800,5609548470,17690,17690,17690,17690,0
|
|
20241115,162700,5609548470,17690,17690,17690,17690,0
|
|
20241115,162600,5609548470,17690,17690,17690,17690,0
|
|
20241115,162500,5609548470,17690,17690,17690,17690,0
|
|
20241115,162400,5609548470,17690,17690,17690,17690,0
|
|
20241115,162300,5609548470,17690,17690,17690,17690,0
|
|
20241115,162200,5609548470,17690,17690,17690,17690,0
|
|
20241115,162100,5609548470,17690,17690,17690,17690,0
|
|
20241115,162000,5609548470,17690,17690,17690,17690,0
|
|
20241115,161900,5609548470,17690,17690,17690,17690,0
|
|
20241115,161800,5609548470,17690,17690,17690,17690,0
|
|
20241115,161700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,161600,5609548470,17690,17690,17690,17690,0
|
|
20241115,161500,5609548470,17690,17690,17690,17690,0
|
|
20241115,161400,5609548470,17690,17690,17690,17690,0
|
|
20241115,161300,5609548470,17690,17690,17690,17690,0
|
|
20241115,161200,5609548470,17690,17690,17690,17690,0
|
|
20241115,161100,5609548470,17690,17690,17690,17690,0
|
|
20241115,161000,5609548470,17690,17690,17690,17690,0
|
|
20241115,160900,5609548470,17690,17690,17690,17690,0
|
|
20241115,160800,5609548470,17690,17690,17690,17690,0
|
|
20241115,160700,5609548470,17690,17690,17690,17690,0
|
|
20241115,160600,5609548470,17690,17690,17690,17690,0
|
|
20241115,160500,5609548470,17690,17690,17690,17690,0
|
|
20241115,160400,5609548470,17690,17690,17690,17690,0
|
|
20241115,160300,5609548470,17690,17690,17690,17690,0
|
|
20241115,160200,5609548470,17690,17690,17690,17690,0
|
|
20241115,160100,5609548470,17690,17690,17690,17690,0
|
|
20241115,160000,5609548470,17690,17690,17690,17690,0
|
|
20241115,155900,5609548470,17690,17690,17690,17690,0
|
|
20241115,155800,5609548470,17690,17690,17690,17690,0
|
|
20241115,155700,5609548470,17690,17690,17690,17690,0
|
|
20241115,155600,5609548470,17690,17690,17690,17690,0
|
|
20241115,155500,5609548470,17690,17690,17690,17690,0
|
|
20241115,155400,5609548470,17690,17690,17690,17690,0
|
|
20241115,155300,5609548470,17690,17690,17690,17690,0
|
|
20241115,155200,5609548470,17690,17690,17690,17690,0
|
|
20241115,155100,5609548470,17690,17690,17690,17690,0
|
|
20241115,155000,5609548470,17690,17690,17690,17690,0
|
|
20241115,154900,5609548470,17690,17690,17690,17690,0
|
|
20241115,154800,5609548470,17690,17690,17690,17690,0
|
|
20241115,154700,5609548470,17690,17690,17690,17690,40158
|
|
20241115,154600,5609548470,17690,17690,17690,17690,0
|
|
20241115,154500,5609548470,17690,17690,17690,17690,0
|
|
20241115,154400,5609548470,17690,17690,17690,17690,0
|
|
20241115,154300,5609548470,17690,17690,17690,17690,0
|
|
20241115,154200,5609548470,17690,17690,17690,17690,0
|
|
20241115,154100,5609548470,17690,17690,17690,17690,0
|
|
20241115,154000,5609548470,17690,17690,17690,17690,0
|
|
20241115,153900,5609548470,17690,17690,17690,17690,0
|
|
20241115,153800,5609548470,17690,17690,17690,17690,0
|
|
20241115,153700,5609548470,17690,17690,17690,17690,0
|
|
20241115,153600,5609548470,17690,17690,17690,17690,0
|
|
20241115,153500,5609548470,17690,17690,17690,17690,0
|
|
20241115,153400,5609548470,17690,17690,17690,17690,0
|
|
20241115,153300,5609548470,17690,17690,17690,17690,0
|
|
20241115,153200,5609548470,17690,17690,17690,17690,0
|
|
20241115,153100,5609548470,17690,17690,17690,17690,0
|
|
20241115,153000,5609548470,17690,17690,17690,17690,40158
|
|
20241115,152900,4899153450,17530,17530,17530,17530,0
|
|
20241115,152800,4899153450,17530,17530,17530,17530,0
|
|
20241115,152700,4899153450,17530,17530,17530,17530,0
|
|
20241115,152600,4899153450,17530,17530,17530,17530,0
|
|
20241115,152500,4899153450,17530,17530,17530,17530,0
|
|
20241115,152400,4899153450,17530,17530,17530,17530,0
|
|
20241115,152300,4899153450,17530,17530,17530,17530,0
|
|
20241115,152200,4899153450,17530,17530,17530,17530,0
|
|
20241115,152100,4899153450,17530,17530,17530,17530,0
|
|
20241115,152000,4899153450,17530,17530,17530,17530,0
|
|
20241115,151900,4899153450,17530,17520,17530,17520,775
|
|
20241115,151800,4885569340,17520,17530,17540,17520,1080
|
|
20241115,151700,4866637270,17540,17560,17560,17530,1322
|
|
20241115,151600,4843439560,17560,17570,17570,17560,801
|
|
20241115,151500,4829371350,17570,17570,17590,17560,565
|
|
20241115,151400,4819444800,17580,17570,17590,17570,610
|
|
20241115,151300,4808720710,17580,17570,17590,17570,436
|
|
20241115,151200,4801055720,17580,17570,17580,17560,302
|
|
20241115,151100,4795749660,17570,17580,17580,17570,696
|
|
20241115,151000,4783520770,17570,17570,17590,17560,646
|
|
20241115,150900,4772167770,17580,17580,17580,17570,2224
|
|
20241115,150800,4733089080,17580,17580,17580,17570,333
|
|
20241115,150700,4727236520,17570,17580,17590,17570,2102
|
|
20241115,150600,4690279640,17590,17600,17600,17570,284
|
|
20241115,150500,4685285130,17580,17580,17600,17580,478
|
|
20241115,150400,4676878720,17590,17590,17590,17570,332
|
|
20241115,150300,4671040940,17590,17590,17590,17570,278
|
|
20241115,150200,4666152630,17590,17590,17590,17580,342
|
|
20241115,150100,4660139660,17590,17570,17590,17570,423
|
|
20241115,150000,4652705140,17580,17570,17580,17560,254
|
|
20241115,145900,4648242790,17570,17590,17600,17570,1283
|
|
20241115,145800,4625686220,17590,17580,17590,17570,579
|
|
20241115,145700,4615506410,17570,17580,17590,17570,946
|
|
20241115,145600,4598873770,17590,17600,17600,17580,907
|
|
20241115,145500,4582919000,17600,17600,17620,17590,1140
|
|
20241115,145400,4562853120,17610,17600,17610,17600,538
|
|
20241115,145300,4553382050,17600,17600,17610,17590,748
|
|
20241115,145200,4540212590,17600,17600,17600,17570,389
|
|
20241115,145100,4533368790,17600,17590,17600,17570,675
|
|
20241115,145000,4521502960,17590,17580,17600,17570,496
|
|
20241115,144900,4512780300,17580,17580,17600,17580,572
|
|
20241115,144800,4502720130,17590,17580,17590,17580,347
|
|
20241115,144700,4496619080,17570,17580,17590,17560,365
|
|
20241115,144600,4490204370,17590,17580,17600,17580,789
|
|
20241115,144500,4476330300,17600,17570,17600,17570,430
|
|
20241115,144400,4468767370,17570,17590,17600,17570,694
|
|
20241115,144300,4456561330,17590,17600,17600,17590,348
|
|
20241115,144200,4450439420,17600,17580,17600,17580,451
|
|
20241115,144100,4442506050,17590,17590,17590,17580,318
|
|
20241115,144000,4436913260,17600,17610,17610,17580,770
|
|
20241115,143900,4423364650,17610,17590,17610,17590,205
|
|
20241115,143800,4419756540,17590,17590,17600,17590,256
|
|
20241115,143700,4415252370,17580,17580,17590,17570,189
|
|
20241115,143600,4411929750,17580,17560,17580,17560,508
|
|
20241115,143500,4403003440,17570,17560,17570,17550,281
|
|
20241115,143400,4398069180,17560,17570,17570,17550,484
|
|
20241115,143300,4389569600,17560,17560,17570,17560,170
|
|
20241115,143200,4386583960,17560,17560,17570,17550,541
|
|
20241115,143100,4377081480,17560,17560,17570,17560,413
|
|
20241115,143000,4369827510,17560,17560,17570,17560,915
|
|
20241115,142900,4353759300,17570,17570,17580,17560,300
|
|
20241115,142800,4348489580,17570,17560,17570,17560,501
|
|
20241115,142700,4339687550,17560,17550,17570,17550,638
|
|
20241115,142600,4328484770,17580,17580,17590,17550,1348
|
|
20241115,142500,4304810510,17570,17590,17600,17560,2494
|
|
20241115,142400,4261001550,17600,17580,17600,17580,544
|
|
20241115,142300,4251431810,17590,17580,17590,17570,484
|
|
20241115,142200,4242923890,17590,17580,17610,17570,686
|
|
20241115,142100,4230859770,17590,17610,17610,17590,1180
|
|
20241115,142000,4210092120,17600,17610,17620,17600,407
|
|
20241115,141900,4202924810,17610,17610,17620,17600,234
|
|
20241115,141800,4198805350,17600,17620,17620,17590,411
|
|
20241115,141700,4191568160,17620,17600,17630,17600,366
|
|
20241115,141600,4185118900,17610,17610,17620,17600,420
|
|
20241115,141500,4177722110,17610,17590,17620,17590,443
|
|
20241115,141400,4169923770,17590,17600,17600,17580,417
|
|
20241115,141300,4162588120,17600,17610,17610,17590,405
|
|
20241115,141200,4155459650,17620,17590,17620,17590,189
|
|
20241115,141100,4152133310,17600,17600,17610,17590,612
|
|
20241115,141000,4141358030,17600,17600,17620,17600,466
|
|
20241115,140900,4133153820,17600,17590,17620,17590,192
|
|
20241115,140800,4129774810,17600,17600,17610,17590,1439
|
|
20241115,140700,4104450650,17600,17600,17630,17600,576
|
|
20241115,140600,4094306300,17610,17630,17640,17610,1338
|
|
20241115,140500,4070723410,17630,17650,17650,17630,455
|
|
20241115,140400,4062694200,17650,17650,17650,17640,221
|
|
20241115,140300,4058795010,17650,17640,17650,17630,454
|
|
20241115,140200,4050785540,17640,17650,17650,17640,499
|
|
20241115,140100,4041979890,17650,17640,17650,17640,455
|
|
20241115,140000,4033949520,17640,17630,17650,17630,433
|
|
20241115,135900,4026309410,17630,17630,17650,17630,372
|
|
20241115,135800,4019749760,17650,17640,17650,17630,544
|
|
20241115,135700,4010153920,17640,17630,17640,17620,393
|
|
20241115,135600,4003224580,17630,17620,17640,17620,776
|
|
20241115,135500,3989543540,17630,17620,17630,17610,153
|
|
20241115,135400,3986847040,17610,17620,17630,17610,513
|
|
20241115,135300,3977808080,17630,17620,17630,17620,474
|
|
20241115,135200,3969452720,17620,17610,17620,17600,1466
|
|
20241115,135100,3943634960,17600,17610,17630,17600,437
|
|
20241115,135000,3935936070,17610,17620,17620,17610,247
|
|
20241115,134900,3931586340,17610,17620,17640,17610,1053
|
|
20241115,134800,3913032080,17640,17640,17640,17620,466
|
|
20241115,134700,3904813840,17630,17630,17640,17620,609
|
|
20241115,134600,3894075600,17630,17620,17630,17620,385
|
|
20241115,134500,3887291050,17620,17610,17620,17610,259
|
|
20241115,134400,3882728930,17620,17610,17630,17600,416
|
|
20241115,134300,3875401850,17610,17630,17630,17610,1639
|
|
20241115,134200,3846510760,17630,17620,17630,17610,586
|
|
20241115,134100,3836184820,17620,17610,17640,17590,318
|
|
20241115,134000,3830582950,17630,17600,17650,17600,1248
|
|
20241115,133900,3808588860,17600,17630,17630,17600,831
|
|
20241115,133800,3793957790,17620,17610,17640,17610,543
|
|
20241115,133700,3784387230,17620,17620,17630,17610,548
|
|
20241115,133600,3774732160,17640,17640,17640,17610,439
|
|
20241115,133500,3766991820,17640,17630,17640,17620,323
|
|
20241115,133400,3761297150,17640,17630,17640,17620,459
|
|
20241115,133300,3753206110,17620,17610,17620,17600,252
|
|
20241115,133200,3748766490,17610,17600,17610,17600,263
|
|
20241115,133100,3744136060,17610,17600,17610,17590,367
|
|
20241115,133000,3737675410,17610,17600,17610,17590,319
|
|
20241115,132900,3732061380,17600,17590,17610,17590,439
|
|
20241115,132800,3724335410,17590,17590,17600,17590,216
|
|
20241115,132700,3720535430,17590,17620,17630,17590,828
|
|
20241115,132600,3705951350,17630,17640,17650,17620,380
|
|
20241115,132500,3699250550,17640,17650,17650,17640,815
|
|
20241115,132400,3684872750,17640,17630,17650,17630,300
|
|
20241115,132300,3679579000,17650,17640,17650,17640,544
|
|
20241115,132200,3669979410,17640,17650,17650,17640,692
|
|
20241115,132100,3657766200,17640,17650,17650,17640,251
|
|
20241115,132000,3653337400,17650,17650,17650,17640,643
|
|
20241115,131900,3641991010,17650,17640,17660,17640,670
|
|
20241115,131800,3630163470,17640,17620,17650,17620,337
|
|
20241115,131700,3624218280,17620,17620,17640,17620,293
|
|
20241115,131600,3619054550,17620,17630,17630,17610,970
|
|
20241115,131500,3601965340,17640,17640,17650,17640,491
|
|
20241115,131400,3593303840,17650,17650,17660,17640,711
|
|
20241115,131300,3580756810,17650,17650,17660,17650,268
|
|
20241115,131200,3576024400,17660,17660,17660,17650,845
|
|
20241115,131100,3561105580,17660,17660,17660,17650,84
|
|
20241115,131000,3559622380,17660,17650,17670,17650,5844
|
|
20241115,130900,3456468230,17650,17640,17650,17640,1037
|
|
20241115,130800,3438169430,17650,17640,17650,17640,683
|
|
20241115,130700,3426119890,17640,17640,17640,17630,510
|
|
20241115,130600,3417123720,17640,17640,17640,17630,125
|
|
20241115,130500,3414918800,17640,17640,17640,17630,448
|
|
20241115,130400,3407019280,17640,17640,17640,17630,257
|
|
20241115,130300,3402486200,17640,17630,17640,17630,342
|
|
20241115,130200,3396456000,17630,17620,17640,17610,1566
|
|
20241115,130100,3368860410,17620,17640,17640,17620,298
|
|
20241115,130000,3363608910,17640,17620,17640,17620,450
|
|
20241115,125900,3355674270,17640,17630,17640,17620,590
|
|
20241115,125800,3345271050,17630,17610,17630,17610,697
|
|
20241115,125700,3332988740,17610,17620,17620,17610,131
|
|
20241115,125600,3330681630,17620,17630,17640,17590,410
|
|
20241115,125500,3323463440,17600,17600,17640,17600,497
|
|
20241115,125400,3314707500,17630,17620,17630,17600,463
|
|
20241115,125300,3306549720,17640,17630,17640,17630,384
|
|
20241115,125200,3299778970,17630,17630,17630,17610,161
|
|
20241115,125100,3296941390,17630,17630,17630,17610,781
|
|
20241115,125000,3283180280,17620,17620,17630,17620,214
|
|
20241115,124900,3279409160,17610,17610,17620,17610,227
|
|
20241115,124800,3275409630,17610,17620,17620,17610,672
|
|
20241115,124700,3263572880,17610,17610,17620,17610,221
|
|
20241115,124600,3259679070,17610,17610,17620,17610,49
|
|
20241115,124500,3258815830,17620,17600,17620,17590,810
|
|
20241115,124400,3244549330,17600,17630,17630,17600,396
|
|
20241115,124300,3237572050,17600,17620,17630,17590,502
|
|
20241115,124200,3228727100,17620,17610,17620,17590,379
|
|
20241115,124100,3222056310,17610,17610,17620,17590,1409
|
|
20241115,124000,3197256930,17600,17560,17600,17550,1442
|
|
20241115,123900,3171909860,17550,17570,17580,17550,352
|
|
20241115,123800,3165724940,17560,17590,17590,17560,305
|
|
20241115,123700,3160361570,17590,17590,17600,17550,168
|
|
20241115,123600,3157408190,17590,17590,17600,17590,573
|
|
20241115,123500,3147326020,17590,17590,17590,17550,478
|
|
20241115,123400,3138926130,17590,17590,17590,17570,390
|
|
20241115,123300,3132066230,17550,17550,17590,17540,929
|
|
20241115,123200,3115764910,17540,17550,17550,17540,317
|
|
20241115,123100,3110203240,17540,17530,17550,17530,174
|
|
20241115,123000,3107151190,17540,17550,17550,17540,452
|
|
20241115,122900,3099222250,17560,17550,17560,17540,295
|
|
20241115,122800,3094044660,17540,17530,17540,17530,148
|
|
20241115,122700,3091449360,17540,17520,17540,17520,483
|
|
20241115,122600,3082981350,17520,17510,17540,17510,1654
|
|
20241115,122500,3054000280,17510,17530,17530,17500,315
|
|
20241115,122400,3048485240,17510,17540,17540,17510,2399
|
|
20241115,122300,3006441650,17540,17550,17550,17530,349
|
|
20241115,122200,3000318840,17570,17540,17570,17540,322
|
|
20241115,122100,2994666730,17540,17530,17550,17530,290
|
|
20241115,122000,2989580380,17530,17570,17570,17530,658
|
|
20241115,121900,2978032320,17570,17550,17570,17540,552
|
|
20241115,121800,2968344490,17570,17550,17570,17550,371
|
|
20241115,121700,2961832730,17550,17540,17550,17540,346
|
|
20241115,121600,2955761990,17530,17530,17540,17530,590
|
|
20241115,121500,2945414300,17540,17540,17540,17540,169
|
|
20241115,121400,2942450040,17540,17550,17550,17540,660
|
|
20241115,121300,2930870510,17550,17570,17580,17550,208
|
|
20241115,121200,2927217200,17570,17550,17570,17550,1094
|
|
20241115,121100,2908011190,17550,17550,17550,17540,288
|
|
20241115,121000,2902957080,17550,17550,17550,17540,256
|
|
20241115,120900,2898464900,17550,17560,17560,17540,453
|
|
20241115,120800,2890512390,17560,17590,17600,17560,994
|
|
20241115,120700,2873039070,17590,17610,17620,17590,1104
|
|
20241115,120600,2853600460,17620,17620,17630,17620,512
|
|
20241115,120500,2844577640,17620,17620,17630,17610,596
|
|
20241115,120400,2834075300,17640,17640,17640,17630,1358
|
|
20241115,120300,2810125580,17650,17630,17650,17630,362
|
|
20241115,120200,2803739810,17630,17640,17640,17630,396
|
|
20241115,120100,2796756300,17640,17630,17640,17630,324
|
|
20241115,120000,2791041060,17650,17600,17650,17600,195
|
|
20241115,115900,2787601220,17600,17630,17650,17600,336
|
|
20241115,115800,2781673730,17630,17650,17650,17620,2279
|
|
20241115,115700,2741503160,17650,17600,17650,17600,9814
|
|
20241115,115600,2568566800,17600,17620,17620,17590,617
|
|
20241115,115500,2557702420,17620,17600,17620,17600,530
|
|
20241115,115400,2548365530,17620,17610,17620,17610,204
|
|
20241115,115300,2544772060,17620,17620,17620,17610,289
|
|
20241115,115200,2539680540,17610,17590,17610,17590,375
|
|
20241115,115100,2533077610,17620,17600,17620,17590,1617
|
|
20241115,115000,2504606030,17600,17590,17600,17580,687
|
|
20241115,114900,2492518430,17580,17580,17600,17580,580
|
|
20241115,114800,2482319320,17590,17580,17590,17580,339
|
|
20241115,114700,2476357320,17580,17580,17580,17570,563
|
|
20241115,114600,2466460610,17580,17580,17580,17570,314
|
|
20241115,114500,2460941230,17580,17590,17590,17580,347
|
|
20241115,114400,2454838840,17570,17580,17590,17570,183
|
|
20241115,114300,2451621240,17590,17580,17590,17570,642
|
|
20241115,114200,2440333040,17570,17570,17590,17570,579
|
|
20241115,114100,2430151420,17570,17570,17600,17570,1408
|
|
20241115,114000,2405379330,17590,17580,17590,17570,431
|
|
20241115,113900,2397801600,17570,17560,17570,17560,339
|
|
20241115,113800,2391846470,17570,17560,17570,17550,184
|
|
20241115,113700,2388614950,17570,17570,17580,17560,675
|
|
20241115,113600,2376756300,17570,17580,17580,17560,335
|
|
20241115,113500,2370868320,17580,17560,17580,17560,182
|
|
20241115,113400,2367671190,17570,17560,17570,17560,223
|
|
20241115,113300,2363754210,17560,17550,17560,17550,232
|
|
20241115,113200,2359681040,17560,17550,17560,17550,789
|
|
20241115,113100,2345831750,17550,17510,17560,17500,942
|
|
20241115,113000,2329323650,17510,17510,17510,17490,127
|
|
20241115,112900,2327101140,17510,17480,17510,17480,393
|
|
20241115,112800,2320223700,17480,17510,17510,17480,463
|
|
20241115,112700,2312118240,17510,17490,17520,17490,444
|
|
20241115,112600,2304344790,17520,17490,17520,17490,243
|
|
20241115,112500,2300093260,17480,17480,17490,17480,108
|
|
20241115,112400,2298204560,17480,17470,17480,17470,438
|
|
20241115,112300,2290551110,17470,17500,17500,17460,961
|
|
20241115,112200,2273752310,17500,17490,17500,17490,200
|
|
20241115,112100,2270252560,17480,17500,17500,17480,257
|
|
20241115,112000,2265756520,17500,17560,17560,17490,3192
|
|
20241115,111900,2209872450,17560,17530,17560,17530,398
|
|
20241115,111800,2202888870,17530,17570,17570,17530,319
|
|
20241115,111700,2197290520,17570,17580,17580,17520,1311
|
|
20241115,111600,2174278130,17580,17590,17620,17570,1268
|
|
20241115,111500,2151973860,17620,17600,17620,17600,340
|
|
20241115,111400,2145987700,17620,17620,17620,17610,614
|
|
20241115,111300,2135169860,17620,17610,17620,17590,480
|
|
20241115,111200,2126716710,17610,17590,17610,17580,570
|
|
20241115,111100,2116683060,17590,17600,17610,17580,625
|
|
20241115,111000,2105686900,17600,17620,17620,17600,635
|
|
20241115,110900,2094505830,17620,17590,17630,17590,1275
|
|
20241115,110800,2072056840,17590,17580,17600,17580,484
|
|
20241115,110700,2063539780,17580,17570,17600,17570,995
|
|
20241115,110600,2046037710,17590,17580,17590,17580,425
|
|
20241115,110500,2038565780,17580,17570,17590,17560,1468
|
|
20241115,110400,2012778330,17570,17540,17570,17530,1078
|
|
20241115,110300,1993862860,17550,17540,17550,17540,1879
|
|
20241115,110200,1960902580,17550,17500,17550,17500,3295
|
|
20241115,110100,1903177810,17500,17500,17500,17490,131
|
|
20241115,110000,1900885940,17490,17490,17500,17480,506
|
|
20241115,105900,1892035470,17500,17490,17500,17480,260
|
|
20241115,105800,1887486570,17500,17500,17500,17480,661
|
|
20241115,105700,1875928280,17500,17480,17500,17480,1085
|
|
20241115,105600,1856950370,17480,17460,17490,17440,520
|
|
20241115,105500,1847860650,17470,17440,17470,17430,1174
|
|
20241115,105400,1827369280,17470,17450,17470,17430,788
|
|
20241115,105300,1813619470,17430,17470,17470,17420,453
|
|
20241115,105200,1805718880,17470,17480,17480,17470,993
|
|
20241115,105100,1788364240,17480,17480,17480,17480,50
|
|
20241115,105000,1787490240,17470,17460,17470,17460,287
|
|
20241115,104900,1782478120,17460,17460,17460,17450,319
|
|
20241115,104800,1776908510,17460,17450,17470,17450,707
|
|
20241115,104700,1764567100,17460,17460,17480,17460,552
|
|
20241115,104600,1754925110,17460,17460,17470,17460,435
|
|
20241115,104500,1747326890,17460,17460,17470,17460,305
|
|
20241115,104400,1742000880,17470,17460,17470,17440,291
|
|
20241115,104300,1736920260,17460,17470,17470,17440,587
|
|
20241115,104200,1726671140,17450,17470,17470,17420,384
|
|
20241115,104100,1719969250,17420,17460,17460,17410,280
|
|
20241115,104000,1715085190,17460,17460,17480,17460,264
|
|
20241115,103900,1710473440,17460,17450,17470,17450,400
|
|
20241115,103800,1703489110,17440,17430,17440,17430,312
|
|
20241115,103700,1698048190,17420,17410,17420,17400,652
|
|
20241115,103600,1686693730,17410,17420,17420,17410,88
|
|
20241115,103500,1685161310,17420,17400,17420,17400,452
|
|
20241115,103400,1677291310,17400,17380,17430,17380,576
|
|
20241115,103300,1667272380,17430,17430,17430,17420,370
|
|
20241115,103200,1660824690,17420,17420,17420,17410,325
|
|
20241115,103100,1655164880,17410,17430,17430,17370,1385
|
|
20241115,103000,1631067370,17440,17420,17440,17420,477
|
|
20241115,102900,1622751690,17420,17440,17440,17420,521
|
|
20241115,102800,1613668950,17440,17420,17440,17420,252
|
|
20241115,102700,1609274510,17420,17430,17440,17410,273
|
|
20241115,102600,1604515360,17410,17440,17440,17410,659
|
|
20241115,102500,1593026640,17450,17420,17450,17420,323
|
|
20241115,102400,1587392680,17420,17430,17440,17420,303
|
|
20241115,102300,1582110310,17440,17410,17440,17400,2090
|
|
20241115,102200,1545699630,17410,17410,17410,17390,390
|
|
20241115,102100,1538911220,17410,17410,17410,17390,493
|
|
20241115,102000,1530330510,17410,17410,17410,17390,296
|
|
20241115,101900,1525177740,17410,17420,17420,17400,503
|
|
20241115,101800,1516421060,17410,17400,17420,17400,454
|
|
20241115,101700,1508514710,17400,17420,17420,17400,303
|
|
20241115,101600,1503239300,17410,17410,17420,17390,184
|
|
20241115,101500,1500036470,17380,17420,17420,17380,893
|
|
20241115,101400,1484487430,17420,17390,17420,17380,693
|
|
20241115,101300,1472425100,17390,17360,17390,17360,394
|
|
20241115,101200,1465575000,17360,17440,17440,17360,1554
|
|
20241115,101100,1438524670,17440,17450,17450,17430,183
|
|
20241115,101000,1435333180,17450,17430,17450,17430,227
|
|
20241115,100900,1431375140,17440,17420,17450,17420,832
|
|
20241115,100800,1416877270,17420,17440,17440,17420,524
|
|
20241115,100700,1407743710,17440,17430,17450,17430,637
|
|
20241115,100600,1396639950,17460,17420,17460,17420,887
|
|
20241115,100500,1381161700,17430,17460,17480,17420,1824
|
|
20241115,100400,1349327190,17460,17470,17510,17460,615
|
|
20241115,100300,1338574350,17490,17470,17490,17460,268
|
|
20241115,100200,1333889840,17470,17460,17470,17460,470
|
|
20241115,100100,1325680510,17470,17510,17510,17460,1844
|
|
20241115,100000,1293440110,17530,17500,17550,17500,3456
|
|
20241115,095900,1232895440,17490,17490,17500,17490,625
|
|
20241115,095800,1221962200,17490,17480,17500,17470,804
|
|
20241115,095700,1207903230,17480,17530,17530,17480,1255
|
|
20241115,095600,1185927480,17530,17520,17530,17480,647
|
|
20241115,095500,1174593840,17520,17470,17520,17450,3176
|
|
20241115,095400,1119073200,17480,17410,17480,17410,5443
|
|
20241115,095300,1024157840,17410,17410,17410,17390,361
|
|
20241115,095200,1017875230,17410,17390,17410,17390,1097
|
|
20241115,095100,998788960,17390,17360,17390,17360,1356
|
|
20241115,095000,975231070,17350,17290,17350,17280,6488
|
|
20241115,094900,862912060,17300,17290,17310,17280,547
|
|
20241115,094800,853451640,17300,17330,17330,17300,227
|
|
20241115,094700,849521140,17320,17270,17330,17270,645
|
|
20241115,094600,838361180,17270,17260,17300,17260,167
|
|
20241115,094500,835477080,17260,17290,17290,17230,457
|
|
20241115,094400,827587530,17300,17290,17310,17240,889
|
|
20241115,094300,812210910,17300,17270,17310,17270,4373
|
|
20241115,094200,736595270,17290,17290,17290,17260,454
|
|
20241115,094100,728747130,17290,17280,17300,17210,442
|
|
20241115,094000,721121400,17280,17250,17280,17240,1853
|
|
20241115,093900,689139990,17250,17210,17250,17190,1530
|
|
20241115,093800,662786090,17210,17230,17230,17190,1207
|
|
20241115,093700,642018110,17220,17200,17220,17200,471
|
|
20241115,093600,633910700,17200,17190,17200,17190,1244
|
|
20241115,093500,612515740,17180,17190,17200,17180,599
|
|
20241115,093400,602215270,17200,17200,17200,17190,417
|
|
20241115,093300,595043570,17200,17200,17200,17190,223
|
|
20241115,093200,591208570,17200,17200,17200,17180,681
|
|
20241115,093100,579502680,17200,17240,17250,17190,2606
|
|
20241115,093000,534642940,17250,17260,17260,17240,1546
|
|
20241115,092900,507963140,17260,17260,17270,17240,373
|
|
20241115,092800,501529450,17260,17260,17260,17240,847
|
|
20241115,092700,486918180,17260,17280,17280,17260,1731
|
|
20241115,092600,457024670,17280,17280,17280,17270,408
|
|
20241115,092500,449975470,17280,17310,17310,17280,1054
|
|
20241115,092400,431746960,17310,17310,17310,17310,259
|
|
20241115,092300,427263670,17310,17310,17330,17300,1487
|
|
20241115,092200,401529980,17310,17360,17360,17310,997
|
|
20241115,092100,384255480,17370,17420,17420,17350,959
|
|
20241115,092000,367570880,17420,17420,17430,17410,786
|
|
20241115,091900,353878670,17420,17420,17420,17410,373
|
|
20241115,091800,347381850,17410,17420,17420,17400,328
|
|
20241115,091700,341669520,17420,17400,17420,17400,433
|
|
20241115,091600,334128890,17420,17390,17420,17390,980
|
|
20241115,091500,317071220,17400,17420,17420,17390,464
|
|
20241115,091400,308993680,17410,17430,17440,17410,729
|
|
20241115,091300,296300200,17420,17430,17440,17420,506
|
|
20241115,091200,287478210,17430,17440,17440,17420,683
|
|
20241115,091100,275571260,17430,17460,17460,17430,786
|
|
20241115,091000,261864230,17460,17470,17470,17450,320
|
|
20241115,090900,256275740,17450,17450,17470,17410,2795
|
|
20241115,090800,207523870,17460,17460,17460,17450,528
|
|
20241115,090700,198306900,17450,17450,17450,17410,911
|
|
20241115,090600,182413410,17450,17450,17490,17450,1859
|
|
20241115,090500,149965470,17450,17380,17450,17310,2855
|
|
20241115,090400,100315490,17320,17350,17380,17320,1715
|
|
20241115,090300,70561010,17350,17360,17380,17350,612
|
|
20241115,090200,59932960,17360,17410,17410,17350,984
|
|
20241115,090100,42839940,17410,17450,17450,17410,454
|
|
20241115,090000,34924720,17450,17500,17500,17440,1991
|