685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,212200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,212100,2080628490,18000,18000,18000,18000,0
|
|
20241114,212000,2080628490,18000,18000,18000,18000,0
|
|
20241114,211900,2080628490,18000,18000,18000,18000,0
|
|
20241114,211800,2080628490,18000,18000,18000,18000,0
|
|
20241114,211700,2080628490,18000,18000,18000,18000,0
|
|
20241114,211600,2080628490,18000,18000,18000,18000,0
|
|
20241114,211500,2080628490,18000,18000,18000,18000,0
|
|
20241114,211400,2080628490,18000,18000,18000,18000,0
|
|
20241114,211300,2080628490,18000,18000,18000,18000,0
|
|
20241114,211200,2080628490,18000,18000,18000,18000,0
|
|
20241114,211100,2080628490,18000,18000,18000,18000,0
|
|
20241114,211000,2080628490,18000,18000,18000,18000,0
|
|
20241114,210900,2080628490,18000,18000,18000,18000,0
|
|
20241114,210800,2080628490,18000,18000,18000,18000,0
|
|
20241114,210700,2080628490,18000,18000,18000,18000,0
|
|
20241114,210600,2080628490,18000,18000,18000,18000,0
|
|
20241114,210500,2080628490,18000,18000,18000,18000,0
|
|
20241114,210400,2080628490,18000,18000,18000,18000,0
|
|
20241114,210300,2080628490,18000,18000,18000,18000,0
|
|
20241114,210200,2080628490,18000,18000,18000,18000,0
|
|
20241114,210100,2080628490,18000,18000,18000,18000,0
|
|
20241114,210000,2080628490,18000,18000,18000,18000,0
|
|
20241114,205900,2080628490,18000,18000,18000,18000,0
|
|
20241114,205800,2080628490,18000,18000,18000,18000,0
|
|
20241114,205700,2080628490,18000,18000,18000,18000,0
|
|
20241114,205600,2080628490,18000,18000,18000,18000,0
|
|
20241114,205500,2080628490,18000,18000,18000,18000,0
|
|
20241114,205400,2080628490,18000,18000,18000,18000,0
|
|
20241114,205300,2080628490,18000,18000,18000,18000,0
|
|
20241114,205200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,205100,2080628490,18000,18000,18000,18000,0
|
|
20241114,205000,2080628490,18000,18000,18000,18000,0
|
|
20241114,204900,2080628490,18000,18000,18000,18000,0
|
|
20241114,204800,2080628490,18000,18000,18000,18000,0
|
|
20241114,204700,2080628490,18000,18000,18000,18000,0
|
|
20241114,204600,2080628490,18000,18000,18000,18000,0
|
|
20241114,204500,2080628490,18000,18000,18000,18000,0
|
|
20241114,204400,2080628490,18000,18000,18000,18000,0
|
|
20241114,204300,2080628490,18000,18000,18000,18000,0
|
|
20241114,204200,2080628490,18000,18000,18000,18000,0
|
|
20241114,204100,2080628490,18000,18000,18000,18000,0
|
|
20241114,204000,2080628490,18000,18000,18000,18000,0
|
|
20241114,203900,2080628490,18000,18000,18000,18000,0
|
|
20241114,203800,2080628490,18000,18000,18000,18000,0
|
|
20241114,203700,2080628490,18000,18000,18000,18000,0
|
|
20241114,203600,2080628490,18000,18000,18000,18000,0
|
|
20241114,203500,2080628490,18000,18000,18000,18000,0
|
|
20241114,203400,2080628490,18000,18000,18000,18000,0
|
|
20241114,203300,2080628490,18000,18000,18000,18000,0
|
|
20241114,203200,2080628490,18000,18000,18000,18000,0
|
|
20241114,203100,2080628490,18000,18000,18000,18000,0
|
|
20241114,203000,2080628490,18000,18000,18000,18000,0
|
|
20241114,202900,2080628490,18000,18000,18000,18000,0
|
|
20241114,202800,2080628490,18000,18000,18000,18000,0
|
|
20241114,202700,2080628490,18000,18000,18000,18000,0
|
|
20241114,202600,2080628490,18000,18000,18000,18000,0
|
|
20241114,202500,2080628490,18000,18000,18000,18000,0
|
|
20241114,202400,2080628490,18000,18000,18000,18000,0
|
|
20241114,202300,2080628490,18000,18000,18000,18000,0
|
|
20241114,202200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,202100,2080628490,18000,18000,18000,18000,0
|
|
20241114,202000,2080628490,18000,18000,18000,18000,0
|
|
20241114,201900,2080628490,18000,18000,18000,18000,0
|
|
20241114,201800,2080628490,18000,18000,18000,18000,0
|
|
20241114,201700,2080628490,18000,18000,18000,18000,0
|
|
20241114,201600,2080628490,18000,18000,18000,18000,0
|
|
20241114,201500,2080628490,18000,18000,18000,18000,0
|
|
20241114,201400,2080628490,18000,18000,18000,18000,0
|
|
20241114,201300,2080628490,18000,18000,18000,18000,0
|
|
20241114,201200,2080628490,18000,18000,18000,18000,0
|
|
20241114,201100,2080628490,18000,18000,18000,18000,0
|
|
20241114,201000,2080628490,18000,18000,18000,18000,0
|
|
20241114,200900,2080628490,18000,18000,18000,18000,0
|
|
20241114,200800,2080628490,18000,18000,18000,18000,0
|
|
20241114,200700,2080628490,18000,18000,18000,18000,0
|
|
20241114,200600,2080628490,18000,18000,18000,18000,0
|
|
20241114,200500,2080628490,18000,18000,18000,18000,0
|
|
20241114,200400,2080628490,18000,18000,18000,18000,0
|
|
20241114,200300,2080628490,18000,18000,18000,18000,0
|
|
20241114,200200,2080628490,18000,18000,18000,18000,0
|
|
20241114,200100,2080628490,18000,18000,18000,18000,0
|
|
20241114,200000,2080628490,18000,18000,18000,18000,0
|
|
20241114,195900,2080628490,18000,18000,18000,18000,0
|
|
20241114,195800,2080628490,18000,18000,18000,18000,0
|
|
20241114,195700,2080628490,18000,18000,18000,18000,0
|
|
20241114,195600,2080628490,18000,18000,18000,18000,0
|
|
20241114,195500,2080628490,18000,18000,18000,18000,0
|
|
20241114,195400,2080628490,18000,18000,18000,18000,0
|
|
20241114,195300,2080628490,18000,18000,18000,18000,0
|
|
20241114,195200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,195100,2080628490,18000,18000,18000,18000,0
|
|
20241114,195000,2080628490,18000,18000,18000,18000,0
|
|
20241114,194900,2080628490,18000,18000,18000,18000,0
|
|
20241114,194800,2080628490,18000,18000,18000,18000,0
|
|
20241114,194700,2080628490,18000,18000,18000,18000,0
|
|
20241114,194600,2080628490,18000,18000,18000,18000,0
|
|
20241114,194500,2080628490,18000,18000,18000,18000,0
|
|
20241114,194400,2080628490,18000,18000,18000,18000,0
|
|
20241114,194300,2080628490,18000,18000,18000,18000,0
|
|
20241114,194200,2080628490,18000,18000,18000,18000,0
|
|
20241114,194100,2080628490,18000,18000,18000,18000,0
|
|
20241114,194000,2080628490,18000,18000,18000,18000,0
|
|
20241114,193900,2080628490,18000,18000,18000,18000,0
|
|
20241114,193800,2080628490,18000,18000,18000,18000,0
|
|
20241114,193700,2080628490,18000,18000,18000,18000,0
|
|
20241114,193600,2080628490,18000,18000,18000,18000,0
|
|
20241114,193500,2080628490,18000,18000,18000,18000,0
|
|
20241114,193400,2080628490,18000,18000,18000,18000,0
|
|
20241114,193300,2080628490,18000,18000,18000,18000,0
|
|
20241114,193200,2080628490,18000,18000,18000,18000,0
|
|
20241114,193100,2080628490,18000,18000,18000,18000,0
|
|
20241114,193000,2080628490,18000,18000,18000,18000,0
|
|
20241114,192900,2080628490,18000,18000,18000,18000,0
|
|
20241114,192800,2080628490,18000,18000,18000,18000,0
|
|
20241114,192700,2080628490,18000,18000,18000,18000,0
|
|
20241114,192600,2080628490,18000,18000,18000,18000,0
|
|
20241114,192500,2080628490,18000,18000,18000,18000,0
|
|
20241114,192400,2080628490,18000,18000,18000,18000,0
|
|
20241114,192300,2080628490,18000,18000,18000,18000,0
|
|
20241114,192200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,192100,2080628490,18000,18000,18000,18000,0
|
|
20241114,192000,2080628490,18000,18000,18000,18000,0
|
|
20241114,191900,2080628490,18000,18000,18000,18000,0
|
|
20241114,191800,2080628490,18000,18000,18000,18000,0
|
|
20241114,191700,2080628490,18000,18000,18000,18000,0
|
|
20241114,191600,2080628490,18000,18000,18000,18000,0
|
|
20241114,191500,2080628490,18000,18000,18000,18000,0
|
|
20241114,191400,2080628490,18000,18000,18000,18000,0
|
|
20241114,191300,2080628490,18000,18000,18000,18000,0
|
|
20241114,191200,2080628490,18000,18000,18000,18000,0
|
|
20241114,191100,2080628490,18000,18000,18000,18000,0
|
|
20241114,191000,2080628490,18000,18000,18000,18000,0
|
|
20241114,190900,2080628490,18000,18000,18000,18000,0
|
|
20241114,190800,2080628490,18000,18000,18000,18000,0
|
|
20241114,190700,2080628490,18000,18000,18000,18000,0
|
|
20241114,190600,2080628490,18000,18000,18000,18000,0
|
|
20241114,190500,2080628490,18000,18000,18000,18000,0
|
|
20241114,190400,2080628490,18000,18000,18000,18000,0
|
|
20241114,190300,2080628490,18000,18000,18000,18000,0
|
|
20241114,190200,2080628490,18000,18000,18000,18000,0
|
|
20241114,190100,2080628490,18000,18000,18000,18000,0
|
|
20241114,190000,2080628490,18000,18000,18000,18000,0
|
|
20241114,185900,2080628490,18000,18000,18000,18000,0
|
|
20241114,185800,2080628490,18000,18000,18000,18000,0
|
|
20241114,185700,2080628490,18000,18000,18000,18000,0
|
|
20241114,185600,2080628490,18000,18000,18000,18000,0
|
|
20241114,185500,2080628490,18000,18000,18000,18000,0
|
|
20241114,185400,2080628490,18000,18000,18000,18000,0
|
|
20241114,185300,2080628490,18000,18000,18000,18000,0
|
|
20241114,185200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,185100,2080628490,18000,18000,18000,18000,0
|
|
20241114,185000,2080628490,18000,18000,18000,18000,0
|
|
20241114,184900,2080628490,18000,18000,18000,18000,0
|
|
20241114,184800,2080628490,18000,18000,18000,18000,0
|
|
20241114,184700,2080628490,18000,18000,18000,18000,0
|
|
20241114,184600,2080628490,18000,18000,18000,18000,0
|
|
20241114,184500,2080628490,18000,18000,18000,18000,0
|
|
20241114,184400,2080628490,18000,18000,18000,18000,0
|
|
20241114,184300,2080628490,18000,18000,18000,18000,0
|
|
20241114,184200,2080628490,18000,18000,18000,18000,0
|
|
20241114,184100,2080628490,18000,18000,18000,18000,0
|
|
20241114,184000,2080628490,18000,18000,18000,18000,0
|
|
20241114,183900,2080628490,18000,18000,18000,18000,0
|
|
20241114,183800,2080628490,18000,18000,18000,18000,0
|
|
20241114,183700,2080628490,18000,18000,18000,18000,0
|
|
20241114,183600,2080628490,18000,18000,18000,18000,0
|
|
20241114,183500,2080628490,18000,18000,18000,18000,0
|
|
20241114,183400,2080628490,18000,18000,18000,18000,0
|
|
20241114,183300,2080628490,18000,18000,18000,18000,0
|
|
20241114,183200,2080628490,18000,18000,18000,18000,0
|
|
20241114,183100,2080628490,18000,18000,18000,18000,0
|
|
20241114,183000,2080628490,18000,18000,18000,18000,0
|
|
20241114,182900,2080628490,18000,18000,18000,18000,0
|
|
20241114,182800,2080628490,18000,18000,18000,18000,0
|
|
20241114,182700,2080628490,18000,18000,18000,18000,0
|
|
20241114,182600,2080628490,18000,18000,18000,18000,0
|
|
20241114,182500,2080628490,18000,18000,18000,18000,0
|
|
20241114,182400,2080628490,18000,18000,18000,18000,0
|
|
20241114,182300,2080628490,18000,18000,18000,18000,0
|
|
20241114,182200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,182100,2080628490,18000,18000,18000,18000,0
|
|
20241114,182000,2080628490,18000,18000,18000,18000,0
|
|
20241114,181900,2080628490,18000,18000,18000,18000,0
|
|
20241114,181800,2080628490,18000,18000,18000,18000,0
|
|
20241114,181700,2080628490,18000,18000,18000,18000,0
|
|
20241114,181600,2080628490,18000,18000,18000,18000,0
|
|
20241114,181500,2080628490,18000,18000,18000,18000,0
|
|
20241114,181400,2080628490,18000,18000,18000,18000,0
|
|
20241114,181300,2080628490,18000,18000,18000,18000,0
|
|
20241114,181200,2080628490,18000,18000,18000,18000,0
|
|
20241114,181100,2080628490,18000,18000,18000,18000,0
|
|
20241114,181000,2080628490,18000,18000,18000,18000,0
|
|
20241114,180900,2080628490,18000,18000,18000,18000,0
|
|
20241114,180800,2080628490,18000,18000,18000,18000,0
|
|
20241114,180700,2080628490,18000,18000,18000,18000,0
|
|
20241114,180600,2080628490,18000,18000,18000,18000,0
|
|
20241114,180500,2080628490,18000,18000,18000,18000,0
|
|
20241114,180400,2080628490,18000,18000,18000,18000,0
|
|
20241114,180300,2080628490,18000,18000,18000,18000,0
|
|
20241114,180200,2080628490,18000,18000,18000,18000,0
|
|
20241114,180100,2080628490,18000,18000,18000,18000,0
|
|
20241114,180000,2080628490,18000,18000,18000,18000,0
|
|
20241114,175900,2080628490,18000,18000,18000,18000,0
|
|
20241114,175800,2080628490,18000,18000,18000,18000,0
|
|
20241114,175700,2080628490,18000,18000,18000,18000,0
|
|
20241114,175600,2080628490,18000,18000,18000,18000,0
|
|
20241114,175500,2080628490,18000,18000,18000,18000,0
|
|
20241114,175400,2080628490,18000,18000,18000,18000,0
|
|
20241114,175300,2080628490,18000,18000,18000,18000,0
|
|
20241114,175200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,175100,2080628490,18000,18000,18000,18000,0
|
|
20241114,175000,2080628490,18000,18000,18000,18000,0
|
|
20241114,174900,2080628490,18000,18000,18000,18000,0
|
|
20241114,174800,2080628490,18000,18000,18000,18000,0
|
|
20241114,174700,2080628490,18000,18000,18000,18000,0
|
|
20241114,174600,2080628490,18000,18000,18000,18000,0
|
|
20241114,174500,2080628490,18000,18000,18000,18000,0
|
|
20241114,174400,2080628490,18000,18000,18000,18000,0
|
|
20241114,174300,2080628490,18000,18000,18000,18000,0
|
|
20241114,174200,2080628490,18000,18000,18000,18000,0
|
|
20241114,174100,2080628490,18000,18000,18000,18000,0
|
|
20241114,174000,2080628490,18000,18000,18000,18000,0
|
|
20241114,173900,2080628490,18000,18000,18000,18000,0
|
|
20241114,173800,2080628490,18000,18000,18000,18000,0
|
|
20241114,173700,2080628490,18000,18000,18000,18000,0
|
|
20241114,173600,2080628490,18000,18000,18000,18000,0
|
|
20241114,173500,2080628490,18000,18000,18000,18000,0
|
|
20241114,173400,2080628490,18000,18000,18000,18000,0
|
|
20241114,173300,2080628490,18000,18000,18000,18000,0
|
|
20241114,173200,2080628490,18000,18000,18000,18000,0
|
|
20241114,173100,2080628490,18000,18000,18000,18000,0
|
|
20241114,173000,2080628490,18000,18000,18000,18000,0
|
|
20241114,172900,2080628490,18000,18000,18000,18000,0
|
|
20241114,172800,2080628490,18000,18000,18000,18000,0
|
|
20241114,172700,2080628490,18000,18000,18000,18000,0
|
|
20241114,172600,2080628490,18000,18000,18000,18000,0
|
|
20241114,172500,2080628490,18000,18000,18000,18000,0
|
|
20241114,172400,2080628490,18000,18000,18000,18000,0
|
|
20241114,172300,2080628490,18000,18000,18000,18000,0
|
|
20241114,172200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,172100,2080628490,18000,18000,18000,18000,0
|
|
20241114,172000,2080628490,18000,18000,18000,18000,0
|
|
20241114,171900,2080628490,18000,18000,18000,18000,0
|
|
20241114,171800,2080628490,18000,18000,18000,18000,0
|
|
20241114,171700,2080628490,18000,18000,18000,18000,0
|
|
20241114,171600,2080628490,18000,18000,18000,18000,0
|
|
20241114,171500,2080628490,18000,18000,18000,18000,0
|
|
20241114,171400,2080628490,18000,18000,18000,18000,0
|
|
20241114,171300,2080628490,18000,18000,18000,18000,0
|
|
20241114,171200,2080628490,18000,18000,18000,18000,0
|
|
20241114,171100,2080628490,18000,18000,18000,18000,0
|
|
20241114,171000,2080628490,18000,18000,18000,18000,0
|
|
20241114,170900,2080628490,18000,18000,18000,18000,0
|
|
20241114,170800,2080628490,18000,18000,18000,18000,0
|
|
20241114,170700,2080628490,18000,18000,18000,18000,0
|
|
20241114,170600,2080628490,18000,18000,18000,18000,0
|
|
20241114,170500,2080628490,18000,18000,18000,18000,0
|
|
20241114,170400,2080628490,18000,18000,18000,18000,0
|
|
20241114,170300,2080628490,18000,18000,18000,18000,0
|
|
20241114,170200,2080628490,18000,18000,18000,18000,0
|
|
20241114,170100,2080628490,18000,18000,18000,18000,0
|
|
20241114,170000,2080628490,18000,18000,18000,18000,0
|
|
20241114,165900,2080628490,18000,18000,18000,18000,0
|
|
20241114,165800,2080628490,18000,18000,18000,18000,0
|
|
20241114,165700,2080628490,18000,18000,18000,18000,0
|
|
20241114,165600,2080628490,18000,18000,18000,18000,0
|
|
20241114,165500,2080628490,18000,18000,18000,18000,0
|
|
20241114,165400,2080628490,18000,18000,18000,18000,0
|
|
20241114,165300,2080628490,18000,18000,18000,18000,0
|
|
20241114,165200,2080628490,18000,18000,18000,18000,2462
|
|
20241114,165100,2080628490,18000,18000,18000,18000,0
|
|
20241114,165000,2080628490,18000,18000,18000,18000,0
|
|
20241114,164900,2080628490,18000,18000,18000,18000,0
|
|
20241114,164800,2080628490,18000,18000,18000,18000,0
|
|
20241114,164700,2080628490,18000,18000,18000,18000,0
|
|
20241114,164600,2080628490,18000,18000,18000,18000,0
|
|
20241114,164500,2080628490,18000,18000,18000,18000,0
|
|
20241114,164400,2080628490,18000,18000,18000,18000,0
|
|
20241114,164300,2080628490,18000,18000,18000,18000,0
|
|
20241114,164200,2080628490,18000,18000,18000,18000,0
|
|
20241114,164100,2080628490,18000,18000,18000,18000,0
|
|
20241114,164000,2080628490,18000,18000,18000,18000,0
|
|
20241114,163900,2080628490,18000,18000,18000,18000,0
|
|
20241114,163800,2080628490,18000,18000,18000,18000,0
|
|
20241114,163700,2080628490,18000,18000,18000,18000,0
|
|
20241114,163600,2080628490,18000,18000,18000,18000,0
|
|
20241114,163500,2080628490,18000,18000,18000,18000,0
|
|
20241114,163400,2080628490,18000,18000,18000,18000,0
|
|
20241114,163300,2080628490,18000,18000,18000,18000,0
|
|
20241114,163200,2080628490,18000,18000,18000,18000,0
|
|
20241114,163100,2080628490,18000,18000,18000,18000,0
|
|
20241114,163000,2080628490,18000,18000,18000,18000,2462
|
|
20241114,162900,2036312490,18120,18120,18120,18120,0
|
|
20241114,162800,2036312490,18120,18120,18120,18120,0
|
|
20241114,162700,2036312490,18120,18120,18120,18120,0
|
|
20241114,162600,2036312490,18120,18120,18120,18120,0
|
|
20241114,162500,2036312490,18120,18120,18120,18120,0
|
|
20241114,162400,2036312490,18120,18120,18120,18120,0
|
|
20241114,162300,2036312490,18120,18120,18120,18120,0
|
|
20241114,162200,2036312490,18120,18120,18120,18120,0
|
|
20241114,162100,2036312490,18120,18120,18120,18120,0
|
|
20241114,162000,2036312490,18120,18120,18120,18120,0
|
|
20241114,161900,2036312490,18120,18160,18160,18110,1271
|
|
20241114,161800,2013266330,18160,18240,18240,18160,589
|
|
20241114,161700,2002553410,18300,18230,18300,18230,7
|
|
20241114,161600,2002425540,18200,18210,18210,18200,569
|
|
20241114,161500,1992066250,18210,18240,18240,18210,390
|
|
20241114,161400,1984958300,18240,18290,18290,18240,279
|
|
20241114,161300,1979864230,18300,18340,18340,18300,29
|
|
20241114,161200,1979333140,18350,18400,18400,18350,335
|
|
20241114,161100,1973178230,18400,18410,18410,18400,116
|
|
20241114,161000,1971042920,18410,18450,18450,18410,113
|
|
20241114,160900,1968959770,18440,18440,18450,18440,62
|
|
20241114,160800,1967816160,18450,18470,18470,18440,209
|
|
20241114,160700,1963958690,18470,18480,18480,18470,63
|
|
20241114,160600,1962794890,18470,18540,18550,18470,1097
|
|
20241114,160500,1942502630,18550,18540,18550,18540,50
|
|
20241114,160400,1941575430,18550,18590,18590,18530,562
|
|
20241114,160300,1931153440,18590,18590,18590,18570,617
|
|
20241114,160200,1919685610,18590,18570,18610,18570,1281
|
|
20241114,160100,1895872290,18560,18550,18580,18540,754
|
|
20241114,160000,1881875750,18550,18560,18560,18550,50
|
|
20241114,155900,1880947950,18550,18560,18570,18550,210
|
|
20241114,155800,1877050040,18560,18530,18560,18530,359
|
|
20241114,155700,1870396390,18530,18520,18530,18520,55
|
|
20241114,155600,1869377460,18530,18560,18560,18530,98
|
|
20241114,155500,1867560580,18530,18500,18530,18500,276
|
|
20241114,155400,1862448900,18500,18510,18510,18500,151
|
|
20241114,155300,1859653900,18500,18490,18500,18490,20
|
|
20241114,155200,1859284090,18480,18460,18490,18460,486
|
|
20241114,155100,1850303830,18460,18450,18480,18430,635
|
|
20241114,155000,1838570260,18440,18460,18490,18440,230
|
|
20241114,154900,1834327070,18490,18490,18490,18440,139
|
|
20241114,154800,1831763030,18490,18500,18510,18490,206
|
|
20241114,154700,1827951710,18520,18480,18520,18480,54
|
|
20241114,154600,1826951670,18470,18510,18520,18470,1842
|
|
20241114,154500,1792871190,18510,18550,18560,18510,249
|
|
20241114,154400,1788257400,18550,18560,18560,18550,40
|
|
20241114,154300,1787515210,18560,18580,18580,18530,107
|
|
20241114,154200,1785529230,18580,18540,18580,18540,58
|
|
20241114,154100,1784453430,18540,18530,18540,18530,28
|
|
20241114,154000,1783934420,18530,18540,18540,18530,100
|
|
20241114,153900,1782080440,18540,18540,18540,18540,34
|
|
20241114,153800,1781450080,18510,18550,18550,18510,499
|
|
20241114,153700,1772211680,18550,18550,18580,18550,64
|
|
20241114,153600,1771023580,18540,18550,18580,18540,169
|
|
20241114,153500,1767885940,18550,18570,18570,18550,212
|
|
20241114,153400,1763951820,18560,18540,18560,18540,152
|
|
20241114,153300,1761132690,18520,18520,18520,18520,39
|
|
20241114,153200,1760410410,18510,18540,18550,18510,144
|
|
20241114,153100,1757741610,18540,18520,18540,18520,78
|
|
20241114,153000,1756296410,18520,18490,18520,18470,1274
|
|
20241114,152900,1732737060,18490,18500,18500,18490,112
|
|
20241114,152800,1730666120,18500,18420,18500,18420,1167
|
|
20241114,152700,1709143520,18420,18390,18420,18390,434
|
|
20241114,152600,1701156000,18390,18370,18390,18370,125
|
|
20241114,152500,1698858050,18370,18310,18370,18310,419
|
|
20241114,152400,1691170170,18310,18300,18310,18300,111
|
|
20241114,152300,1689138170,18260,18260,18260,18260,0
|
|
20241114,152200,1689138170,18260,18280,18300,18260,188
|
|
20241114,152100,1685703240,18300,18300,18300,18300,248
|
|
20241114,152000,1681164840,18300,18300,18300,18300,205
|
|
20241114,151900,1677413340,18240,18240,18290,18240,212
|
|
20241114,151800,1673545960,18240,18260,18300,18240,1321
|
|
20241114,151700,1649427720,18260,18280,18290,18260,172
|
|
20241114,151600,1646283220,18290,18250,18290,18250,197
|
|
20241114,151500,1642683650,18210,18280,18290,18200,848
|
|
20241114,151400,1627230110,18280,18270,18280,18260,102
|
|
20241114,151300,1625366350,18270,18290,18290,18270,321
|
|
20241114,151200,1619501020,18290,18290,18290,18280,30
|
|
20241114,151100,1618952420,18280,18280,18280,18270,73
|
|
20241114,151000,1617618130,18280,18280,18280,18260,108
|
|
20241114,150900,1615644690,18280,18280,18280,18280,74
|
|
20241114,150800,1614291970,18280,18280,18280,18270,64
|
|
20241114,150700,1613122060,18270,18260,18270,18260,73
|
|
20241114,150600,1611788850,18300,18300,18300,18240,154
|
|
20241114,150500,1608974520,18300,18300,18300,18240,77
|
|
20241114,150400,1607566540,18210,18300,18300,18210,162
|
|
20241114,150300,1604614160,18300,18260,18300,18260,405
|
|
20241114,150200,1597207160,18240,18280,18300,18240,43
|
|
20241114,150100,1596422480,18290,18250,18290,18210,599
|
|
20241114,150000,1585505650,18200,18190,18200,18180,265
|
|
20241114,145900,1580685180,18190,18180,18190,18180,199
|
|
20241114,145800,1577067160,18170,18180,18190,18170,175
|
|
20241114,145700,1573885400,18160,18190,18190,18160,104
|
|
20241114,145600,1571994200,18180,18190,18190,18180,18
|
|
20241114,145500,1571666810,18190,18200,18200,18190,300
|
|
20241114,145400,1566207810,18200,18200,18200,18200,64
|
|
20241114,145300,1565043010,18200,18220,18220,18110,450
|
|
20241114,145200,1556873960,18220,18260,18260,18220,90
|
|
20241114,145100,1555232470,18250,18270,18270,18250,18
|
|
20241114,145000,1554903910,18230,18280,18280,18230,188
|
|
20241114,144900,1551474120,18280,18290,18290,18220,165
|
|
20241114,144800,1548459930,18290,18290,18290,18250,99
|
|
20241114,144700,1546651820,18240,18230,18250,18230,67
|
|
20241114,144600,1545429870,18200,18240,18240,18200,125
|
|
20241114,144500,1543154520,18200,18200,18200,18160,112
|
|
20241114,144400,1541117260,18200,18240,18240,18200,86
|
|
20241114,144300,1539549820,18180,18190,18190,18170,30
|
|
20241114,144200,1539004470,18160,18190,18190,18160,612
|
|
20241114,144100,1527877690,18160,18160,18160,18160,1
|
|
20241114,144000,1527859530,18190,18150,18190,18140,150
|
|
20241114,143900,1525136680,18160,18190,18190,18160,225
|
|
20241114,143800,1521049240,18160,18180,18190,18160,194
|
|
20241114,143700,1517524570,18190,18200,18240,18190,72
|
|
20241114,143600,1516212890,18230,18160,18230,18160,15
|
|
20241114,143500,1515939790,18240,18180,18240,18150,359
|
|
20241114,143400,1509414150,18240,18160,18240,18150,461
|
|
20241114,143300,1501043390,18160,18250,18260,18160,469
|
|
20241114,143200,1492510820,18300,18240,18300,18240,80
|
|
20241114,143100,1491048860,18240,18340,18340,18240,475
|
|
20241114,143000,1482381370,18280,18290,18350,18230,344
|
|
20241114,142900,1476094390,18360,18350,18370,18350,322
|
|
20241114,142800,1470184010,18350,18280,18350,18250,129
|
|
20241114,142700,1467828810,18350,18290,18350,18280,72
|
|
20241114,142600,1466510210,18290,18300,18360,18290,469
|
|
20241114,142500,1457924410,18300,18360,18360,18300,43
|
|
20241114,142400,1457136610,18350,18350,18350,18350,33
|
|
20241114,142300,1456531060,18250,18250,18250,18250,9
|
|
20241114,142200,1456366810,18390,18260,18400,18240,308
|
|
20241114,142100,1450731250,18260,18240,18270,18240,488
|
|
20241114,142000,1441825290,18250,18260,18260,18250,90
|
|
20241114,141900,1440182110,18260,18380,18380,18260,1957
|
|
20241114,141800,1404419670,18400,18380,18400,18380,44
|
|
20241114,141700,1403610290,18370,18380,18380,18370,361
|
|
20241114,141600,1396975170,18380,18370,18400,18370,87
|
|
20241114,141500,1395375350,18360,18360,18360,18360,56
|
|
20241114,141400,1394347190,18380,18380,18380,18360,63
|
|
20241114,141300,1393189470,18380,18400,18450,18380,451
|
|
20241114,141200,1384889890,18390,18380,18400,18380,53
|
|
20241114,141100,1383915170,18380,18380,18390,18380,61
|
|
20241114,141000,1382793840,18390,18460,18460,18390,238
|
|
20241114,140900,1378412770,18470,18460,18470,18460,31
|
|
20241114,140800,1377840310,18460,18470,18470,18460,69
|
|
20241114,140700,1376566230,18480,18490,18490,18480,53
|
|
20241114,140600,1375586430,18480,18490,18490,18480,78
|
|
20241114,140500,1374144360,18500,18520,18520,18500,122
|
|
20241114,140400,1371885840,18520,18530,18530,18510,75
|
|
20241114,140300,1370496900,18530,18530,18530,18530,57
|
|
20241114,140200,1369440690,18520,18550,18550,18520,191
|
|
20241114,140100,1365901750,18550,18550,18550,18550,7
|
|
20241114,140000,1365771900,18540,18520,18540,18510,390
|
|
20241114,135900,1358548640,18520,18520,18520,18520,135
|
|
20241114,135800,1356048440,18520,18520,18520,18520,44
|
|
20241114,135700,1355233560,18520,18530,18530,18510,150
|
|
20241114,135600,1352456000,18530,18510,18530,18510,46
|
|
20241114,135500,1351603740,18520,18530,18530,18520,268
|
|
20241114,135400,1346638210,18530,18520,18530,18520,310
|
|
20241114,135300,1340894010,18530,18490,18530,18490,29
|
|
20241114,135200,1340356680,18480,18470,18480,18470,151
|
|
20241114,135100,1337566550,18480,18480,18480,18480,3
|
|
20241114,135000,1337511110,18480,18410,18480,18400,64
|
|
20241114,134900,1336330720,18450,18450,18470,18450,105
|
|
20241114,134800,1334392010,18450,18400,18450,18390,42
|
|
20241114,134700,1333617980,18360,18430,18430,18360,194
|
|
20241114,134600,1330051220,18430,18530,18530,18430,609
|
|
20241114,134500,1318790770,18530,18550,18550,18510,161
|
|
20241114,134400,1315805960,18570,18600,18600,18570,905
|
|
20241114,134300,1298990300,18580,18560,18620,18550,2616
|
|
20241114,134200,1250378470,18570,18530,18570,18530,396
|
|
20241114,134100,1243030180,18560,18510,18560,18500,973
|
|
20241114,134000,1224994780,18500,18510,18520,18490,314
|
|
20241114,133900,1219182350,18520,18520,18520,18520,174
|
|
20241114,133800,1215959870,18520,18520,18530,18520,110
|
|
20241114,133700,1213922240,18530,18500,18530,18480,386
|
|
20241114,133600,1206784320,18530,18420,18530,18420,1441
|
|
20241114,133500,1180160480,18410,18360,18410,18360,1851
|
|
20241114,133400,1146136440,18360,18360,18360,18360,48
|
|
20241114,133300,1145255160,18310,18340,18360,18300,49
|
|
20241114,133200,1144357030,18340,18270,18370,18270,1370
|
|
20241114,133100,1119284080,18250,18200,18250,18200,1145
|
|
20241114,133000,1098420770,18180,18190,18190,18180,139
|
|
20241114,132900,1095893700,18200,18030,18200,18030,2142
|
|
20241114,132800,1056992120,18030,18030,18030,18030,26
|
|
20241114,132700,1056523340,18030,18030,18030,18030,39
|
|
20241114,132600,1055820170,18080,18080,18080,18080,0
|
|
20241114,132500,1055820170,18080,18020,18080,18020,135
|
|
20241114,132400,1053381170,18020,18020,18020,18020,5
|
|
20241114,132300,1053291070,18020,18030,18030,18020,100
|
|
20241114,132200,1051488900,18030,18030,18030,18030,1
|
|
20241114,132100,1051470870,18030,18030,18030,18030,0
|
|
20241114,132000,1051470870,18030,18040,18040,18030,80
|
|
20241114,131900,1050028370,18030,18020,18030,18020,227
|
|
20241114,131800,1045937590,18020,18020,18020,18020,54
|
|
20241114,131700,1044964510,18020,18030,18030,18020,60
|
|
20241114,131600,1043883270,18030,18020,18030,18020,42
|
|
20241114,131500,1043126340,18020,18020,18020,18020,132
|
|
20241114,131400,1040747700,18020,18060,18060,18020,152
|
|
20241114,131300,1038005490,18060,18060,18060,18060,1
|
|
20241114,131200,1037987430,18070,18070,18070,18070,11
|
|
20241114,131100,1037788660,18060,18060,18060,18060,0
|
|
20241114,131000,1037788660,18060,18060,18060,18060,0
|
|
20241114,130900,1037788660,18060,18060,18060,18060,54
|
|
20241114,130800,1036813420,18070,18070,18070,18070,0
|
|
20241114,130700,1036813420,18070,18070,18070,18070,0
|
|
20241114,130600,1036813420,18070,18070,18070,18070,55
|
|
20241114,130500,1035819570,18070,18070,18070,18070,0
|
|
20241114,130400,1035819570,18070,18070,18070,18070,0
|
|
20241114,130300,1035819570,18070,18070,18070,18070,102
|
|
20241114,130200,1033976430,18070,18120,18120,18070,181
|
|
20241114,130100,1030701220,18100,18110,18110,18100,20
|
|
20241114,130000,1030339210,18170,18150,18170,18150,51
|
|
20241114,125900,1029412560,18160,18160,18160,18160,50
|
|
20241114,125800,1028504560,18170,18170,18170,18170,1
|
|
20241114,125700,1028486390,18060,18060,18060,18060,2
|
|
20241114,125600,1028450270,18060,18060,18060,18060,0
|
|
20241114,125500,1028450270,18060,18060,18060,18060,1
|
|
20241114,125400,1028432210,18050,18190,18190,18050,61
|
|
20241114,125300,1027329310,18190,18190,18190,18190,1
|
|
20241114,125200,1027311120,18190,18190,18190,18190,1
|
|
20241114,125100,1027292930,18200,18120,18200,18120,436
|
|
20241114,125000,1019372270,18160,18160,18160,18160,1
|
|
20241114,124900,1019354110,18120,18120,18120,18120,0
|
|
20241114,124800,1019354110,18120,18120,18170,18120,824
|
|
20241114,124700,1004422630,18120,18080,18120,18080,28
|
|
20241114,124600,1003916110,18080,18080,18080,18080,30
|
|
20241114,124500,1003373710,18120,18120,18120,18120,1
|
|
20241114,124400,1003355590,18120,18120,18120,18120,0
|
|
20241114,124300,1003355590,18120,18120,18120,18120,0
|
|
20241114,124200,1003355590,18120,18120,18130,18120,62
|
|
20241114,124100,1002232140,18120,18120,18120,18120,45
|
|
20241114,124000,1001416740,18050,18120,18120,18050,42
|
|
20241114,123900,1000656750,18050,18040,18050,18040,51
|
|
20241114,123800,999736210,18050,18050,18050,18050,50
|
|
20241114,123700,998833710,18050,18050,18050,18050,1
|
|
20241114,123600,998815660,18050,18100,18100,18050,3
|
|
20241114,123500,998761460,18040,18090,18090,18040,30
|
|
20241114,123400,998219260,18130,18090,18130,18090,125
|
|
20241114,123300,995957920,18090,18040,18090,18040,525
|
|
20241114,123200,986465280,18080,18100,18100,18080,153
|
|
20241114,123100,983697620,18110,18040,18110,18040,714
|
|
20241114,123000,970776110,18040,18050,18050,18040,18
|
|
20241114,122900,970451310,18040,18000,18040,18000,601
|
|
20241114,122800,959623460,17980,17980,17980,17980,0
|
|
20241114,122700,959623460,17980,17980,17980,17980,0
|
|
20241114,122600,959623460,17980,18000,18000,17980,26
|
|
20241114,122500,959155780,18000,18000,18000,18000,165
|
|
20241114,122400,956185780,17960,17950,17960,17950,116
|
|
20241114,122300,954103530,17930,17940,17940,17930,297
|
|
20241114,122200,948775550,17940,17940,17940,17940,1
|
|
20241114,122100,948757610,17940,17890,17940,17890,88
|
|
20241114,122000,947179800,17890,17860,17890,17850,146
|
|
20241114,121900,944570370,17860,17890,17890,17860,11
|
|
20241114,121800,944373860,17900,17900,17900,17900,1
|
|
20241114,121700,944355960,17880,17880,17880,17880,53
|
|
20241114,121600,943408320,17880,17890,17890,17880,30
|
|
20241114,121500,942871630,17890,17890,17890,17890,0
|
|
20241114,121400,942871630,17890,17890,17890,17890,809
|
|
20241114,121300,928398620,17900,17900,17900,17900,169
|
|
20241114,121200,925373520,17890,17880,17890,17880,176
|
|
20241114,121100,922226040,17890,17900,17900,17890,21
|
|
20241114,121000,921850240,17900,17900,17930,17900,30
|
|
20241114,120900,921313150,17910,17910,17910,17900,49
|
|
20241114,120800,920436010,17920,17860,17920,17860,196
|
|
20241114,120700,916934860,17770,17770,17770,17770,25
|
|
20241114,120600,916490610,17760,17770,17770,17760,160
|
|
20241114,120500,913648180,17780,17780,17780,17780,200
|
|
20241114,120400,910092180,17770,17880,17880,17770,136
|
|
20241114,120300,907670620,17760,17760,17760,17760,19
|
|
20241114,120200,907333180,17760,17760,17760,17760,0
|
|
20241114,120100,907333180,17760,17760,17760,17760,72
|
|
20241114,120000,906054460,17770,17770,17770,17770,0
|
|
20241114,115900,906054460,17770,17830,17830,17740,439
|
|
20241114,115800,898255650,17830,17790,17850,17790,119
|
|
20241114,115700,896133000,17790,17790,17790,17790,4
|
|
20241114,115600,896061840,17750,17790,17800,17750,242
|
|
20241114,115500,891761040,17730,17730,17730,17730,0
|
|
20241114,115400,891761040,17730,17730,17730,17730,144
|
|
20241114,115300,889207920,17740,17740,17740,17730,189
|
|
20241114,115200,885855920,17740,17740,17740,17740,0
|
|
20241114,115100,885855920,17740,17740,17740,17740,1
|
|
20241114,115000,885838180,17730,17730,17730,17730,0
|
|
20241114,114900,885838180,17730,17730,17740,17730,267
|
|
20241114,114800,881103720,17730,17740,17740,17730,226
|
|
20241114,114700,877095740,17730,17740,17740,17730,176
|
|
20241114,114600,873974000,17740,17750,17750,17740,219
|
|
20241114,114500,870088390,17750,17770,17840,17750,640
|
|
20241114,114400,858721430,17780,17820,17820,17780,1120
|
|
20241114,114300,838797550,17830,17830,17830,17830,17
|
|
20241114,114200,838494440,17830,17830,17830,17830,1
|
|
20241114,114100,838476610,17830,17840,17840,17830,61
|
|
20241114,114000,837388510,17840,17840,17840,17840,1
|
|
20241114,113900,837370670,17840,17840,17840,17840,19
|
|
20241114,113800,837031710,17830,17830,17830,17830,4
|
|
20241114,113700,836960390,17810,17810,17810,17810,77
|
|
20241114,113600,835589020,17850,17850,17850,17810,38
|
|
20241114,113500,834910760,17850,17830,17850,17820,290
|
|
20241114,113400,829738660,17850,17850,17850,17840,30
|
|
20241114,113300,829203200,17850,17850,17850,17850,0
|
|
20241114,113200,829203200,17850,17800,17850,17800,305
|
|
20241114,113100,823759000,17800,17800,17800,17800,70
|
|
20241114,113000,822513000,17800,17800,17800,17790,245
|
|
20241114,112900,818153200,17810,17800,17810,17800,55
|
|
20241114,112800,817173700,17850,17800,17850,17800,13
|
|
20241114,112700,816942150,17800,17790,17800,17790,121
|
|
20241114,112600,814789110,17790,17790,17790,17790,1
|
|
20241114,112500,814771320,17800,17850,17850,17800,422
|
|
20241114,112400,807258050,17850,17800,17850,17800,104
|
|
20241114,112300,805404820,17780,17780,17780,17780,14
|
|
20241114,112200,805155900,17780,17800,17800,17780,232
|
|
20241114,112100,801030890,17780,17770,17780,17770,1133
|
|
20241114,112000,780892350,17770,17780,17780,17770,75
|
|
20241114,111900,779559590,17780,17840,17840,17770,2492
|
|
20241114,111800,735243150,17840,17840,17840,17840,5
|
|
20241114,111700,735153950,17840,17820,17840,17800,211
|
|
20241114,111600,731397490,17830,17820,17830,17820,6
|
|
20241114,111500,731290560,17820,17820,17850,17770,1111
|
|
20241114,111400,711501550,17830,17830,17840,17800,2399
|
|
20241114,111300,668751380,17830,17830,17830,17820,129
|
|
20241114,111200,666451810,17830,17830,17830,17820,1617
|
|
20241114,111100,637627350,17830,17850,17850,17830,251
|
|
20241114,111000,633149560,17850,17890,17890,17850,1073
|
|
20241114,110900,613987270,17890,17900,17900,17890,51
|
|
20241114,110800,613074380,17880,17940,17940,17860,299
|
|
20241114,110700,607712760,17940,17900,17940,17900,324
|
|
20241114,110600,601902000,17860,17860,17860,17850,371
|
|
20241114,110500,595276380,17860,17870,17870,17860,60
|
|
20241114,110400,594204770,17850,17940,17940,17850,1572
|
|
20241114,110300,566067630,17940,17940,17940,17940,167
|
|
20241114,110200,563071650,17940,17940,18040,17940,169
|
|
20241114,110100,560038710,17960,17960,17960,17950,238
|
|
20241114,110000,555764240,17960,17960,17960,17960,74
|
|
20241114,105900,554435200,17960,18020,18020,17950,111
|
|
20241114,105800,552435390,17940,17920,17940,17920,91
|
|
20241114,105700,550804490,17930,17930,17930,17930,159
|
|
20241114,105600,547953620,17920,18030,18030,17920,500
|
|
20241114,105500,538965900,18060,18070,18080,18050,481
|
|
20241114,105400,530278790,18060,18100,18120,18060,360
|
|
20241114,105300,523764970,18100,18040,18100,18040,701
|
|
20241114,105200,511079220,18100,18100,18100,18100,0
|
|
20241114,105100,511079220,18100,18030,18100,18030,186
|
|
20241114,105000,507712950,18100,18100,18100,18100,10
|
|
20241114,104900,507531950,18110,18110,18110,18110,4
|
|
20241114,104800,507459510,18000,18130,18130,18000,20
|
|
20241114,104700,507098180,18130,18060,18130,17960,538
|
|
20241114,104600,497398400,18060,18070,18070,17930,213
|
|
20241114,104500,493561480,18070,17930,18070,17920,202
|
|
20241114,104400,489941230,17920,18000,18000,17920,78
|
|
20241114,104300,488541470,17990,17900,17990,17900,240
|
|
20241114,104200,484224050,17900,17900,17900,17890,518
|
|
20241114,104100,474952350,17900,17900,17900,17900,264
|
|
20241114,104000,470226750,17900,17920,17920,17900,278
|
|
20241114,103900,465250240,17920,17910,17920,17910,167
|
|
20241114,103800,462258670,17900,17950,17950,17900,249
|
|
20241114,103700,457791390,17950,18000,18000,17950,673
|
|
20241114,103600,445695520,18000,18010,18010,18000,307
|
|
20241114,103500,440168460,18010,18080,18090,18010,290
|
|
20241114,103400,434935280,18080,18140,18140,18080,1038
|
|
20241114,103300,416142530,18140,18170,18170,18130,1394
|
|
20241114,103200,390852100,18160,18190,18190,18160,564
|
|
20241114,103100,380601420,18190,18220,18260,18180,288
|
|
20241114,103000,375360640,18180,18190,18190,18180,480
|
|
20241114,102900,366629910,18260,18190,18260,18180,306
|
|
20241114,102800,361056870,18200,18210,18210,18200,190
|
|
20241114,102700,357597820,18210,18210,18230,18210,91
|
|
20241114,102600,355939270,18200,18250,18250,18180,1684
|
|
20241114,102500,325245410,18260,18280,18280,18260,124
|
|
20241114,102400,322979910,18290,18290,18290,18280,341
|
|
20241114,102300,316743430,18290,18290,18300,18290,166
|
|
20241114,102200,313706880,18290,18320,18320,18290,538
|
|
20241114,102100,303860360,18320,18310,18320,18310,79
|
|
20241114,102000,302413540,18420,18400,18430,18310,788
|
|
20241114,101900,287950050,18400,18320,18400,18310,148
|
|
20241114,101800,285230700,18320,18390,18390,18320,922
|
|
20241114,101700,268332460,18390,18380,18390,18380,40
|
|
20241114,101600,267596990,18390,18400,18400,18390,59
|
|
20241114,101500,266511910,18410,18450,18450,18410,396
|
|
20241114,101400,259213660,18450,18430,18450,18400,951
|
|
20241114,101300,241699890,18430,18410,18430,18410,259
|
|
20241114,101200,236930800,18410,18400,18410,18400,226
|
|
20241114,101100,232772300,18400,18410,18410,18400,220
|
|
20241114,101000,228724290,18400,18370,18400,18370,625
|
|
20241114,100900,217231040,18300,18210,18300,18210,728
|
|
20241114,100800,203926090,18280,18180,18280,18170,1412
|
|
20241114,100700,178227970,18200,18290,18290,18180,1885
|
|
20241114,100600,143877710,18290,18320,18320,18290,248
|
|
20241114,100500,139338770,18300,18300,18410,18300,202
|
|
20241114,100400,135640720,18420,18250,18430,18240,532
|
|
20241114,100300,125928190,18240,18220,18240,18220,354
|
|
20241114,100200,119477900,18220,18230,18230,18220,1099
|
|
20241114,100100,99452790,18220,18260,18270,18170,2370
|
|
20241114,100000,56295840,18150,18140,18200,18140,2220
|