610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,190700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,190600,14302837990,14430,14430,14430,14430,0
|
|
20241112,190500,14302837990,14430,14430,14430,14430,0
|
|
20241112,190400,14302837990,14430,14430,14430,14430,0
|
|
20241112,190300,14302837990,14430,14430,14430,14430,0
|
|
20241112,190200,14302837990,14430,14430,14430,14430,0
|
|
20241112,190100,14302837990,14430,14430,14430,14430,0
|
|
20241112,190000,14302837990,14430,14430,14430,14430,0
|
|
20241112,185900,14302837990,14430,14430,14430,14430,0
|
|
20241112,185800,14302837990,14430,14430,14430,14430,0
|
|
20241112,185700,14302837990,14430,14430,14430,14430,0
|
|
20241112,185600,14302837990,14430,14430,14430,14430,0
|
|
20241112,185500,14302837990,14430,14430,14430,14430,0
|
|
20241112,185400,14302837990,14430,14430,14430,14430,0
|
|
20241112,185300,14302837990,14430,14430,14430,14430,0
|
|
20241112,185200,14302837990,14430,14430,14430,14430,0
|
|
20241112,185100,14302837990,14430,14430,14430,14430,0
|
|
20241112,185000,14302837990,14430,14430,14430,14430,0
|
|
20241112,184900,14302837990,14430,14430,14430,14430,0
|
|
20241112,184800,14302837990,14430,14430,14430,14430,0
|
|
20241112,184700,14302837990,14430,14430,14430,14430,0
|
|
20241112,184600,14302837990,14430,14430,14430,14430,0
|
|
20241112,184500,14302837990,14430,14430,14430,14430,0
|
|
20241112,184400,14302837990,14430,14430,14430,14430,0
|
|
20241112,184300,14302837990,14430,14430,14430,14430,0
|
|
20241112,184200,14302837990,14430,14430,14430,14430,0
|
|
20241112,184100,14302837990,14430,14430,14430,14430,0
|
|
20241112,184000,14302837990,14430,14430,14430,14430,0
|
|
20241112,183900,14302837990,14430,14430,14430,14430,0
|
|
20241112,183800,14302837990,14430,14430,14430,14430,0
|
|
20241112,183700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,183600,14302837990,14430,14430,14430,14430,0
|
|
20241112,183500,14302837990,14430,14430,14430,14430,0
|
|
20241112,183400,14302837990,14430,14430,14430,14430,0
|
|
20241112,183300,14302837990,14430,14430,14430,14430,0
|
|
20241112,183200,14302837990,14430,14430,14430,14430,0
|
|
20241112,183100,14302837990,14430,14430,14430,14430,0
|
|
20241112,183000,14302837990,14430,14430,14430,14430,0
|
|
20241112,182900,14302837990,14430,14430,14430,14430,0
|
|
20241112,182800,14302837990,14430,14430,14430,14430,0
|
|
20241112,182700,14302837990,14430,14430,14430,14430,0
|
|
20241112,182600,14302837990,14430,14430,14430,14430,0
|
|
20241112,182500,14302837990,14430,14430,14430,14430,0
|
|
20241112,182400,14302837990,14430,14430,14430,14430,0
|
|
20241112,182300,14302837990,14430,14430,14430,14430,0
|
|
20241112,182200,14302837990,14430,14430,14430,14430,0
|
|
20241112,182100,14302837990,14430,14430,14430,14430,0
|
|
20241112,182000,14302837990,14430,14430,14430,14430,0
|
|
20241112,181900,14302837990,14430,14430,14430,14430,0
|
|
20241112,181800,14302837990,14430,14430,14430,14430,0
|
|
20241112,181700,14302837990,14430,14430,14430,14430,0
|
|
20241112,181600,14302837990,14430,14430,14430,14430,0
|
|
20241112,181500,14302837990,14430,14430,14430,14430,0
|
|
20241112,181400,14302837990,14430,14430,14430,14430,0
|
|
20241112,181300,14302837990,14430,14430,14430,14430,0
|
|
20241112,181200,14302837990,14430,14430,14430,14430,0
|
|
20241112,181100,14302837990,14430,14430,14430,14430,0
|
|
20241112,181000,14302837990,14430,14430,14430,14430,0
|
|
20241112,180900,14302837990,14430,14430,14430,14430,0
|
|
20241112,180800,14302837990,14430,14430,14430,14430,0
|
|
20241112,180700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,180600,14302837990,14430,14430,14430,14430,0
|
|
20241112,180500,14302837990,14430,14430,14430,14430,0
|
|
20241112,180400,14302837990,14430,14430,14430,14430,0
|
|
20241112,180300,14302837990,14430,14430,14430,14430,0
|
|
20241112,180200,14302837990,14430,14430,14430,14430,0
|
|
20241112,180100,14302837990,14430,14430,14430,14430,0
|
|
20241112,180000,14302837990,14430,14430,14430,14430,0
|
|
20241112,175900,14302837990,14430,14430,14430,14430,0
|
|
20241112,175800,14302837990,14430,14430,14430,14430,0
|
|
20241112,175700,14302837990,14430,14430,14430,14430,0
|
|
20241112,175600,14302837990,14430,14430,14430,14430,0
|
|
20241112,175500,14302837990,14430,14430,14430,14430,0
|
|
20241112,175400,14302837990,14430,14430,14430,14430,0
|
|
20241112,175300,14302837990,14430,14430,14430,14430,0
|
|
20241112,175200,14302837990,14430,14430,14430,14430,0
|
|
20241112,175100,14302837990,14430,14430,14430,14430,0
|
|
20241112,175000,14302837990,14430,14430,14430,14430,0
|
|
20241112,174900,14302837990,14430,14430,14430,14430,0
|
|
20241112,174800,14302837990,14430,14430,14430,14430,0
|
|
20241112,174700,14302837990,14430,14430,14430,14430,0
|
|
20241112,174600,14302837990,14430,14430,14430,14430,0
|
|
20241112,174500,14302837990,14430,14430,14430,14430,0
|
|
20241112,174400,14302837990,14430,14430,14430,14430,0
|
|
20241112,174300,14302837990,14430,14430,14430,14430,0
|
|
20241112,174200,14302837990,14430,14430,14430,14430,0
|
|
20241112,174100,14302837990,14430,14430,14430,14430,0
|
|
20241112,174000,14302837990,14430,14430,14430,14430,0
|
|
20241112,173900,14302837990,14430,14430,14430,14430,0
|
|
20241112,173800,14302837990,14430,14430,14430,14430,0
|
|
20241112,173700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,173600,14302837990,14430,14430,14430,14430,0
|
|
20241112,173500,14302837990,14430,14430,14430,14430,0
|
|
20241112,173400,14302837990,14430,14430,14430,14430,0
|
|
20241112,173300,14302837990,14430,14430,14430,14430,0
|
|
20241112,173200,14302837990,14430,14430,14430,14430,0
|
|
20241112,173100,14302837990,14430,14430,14430,14430,0
|
|
20241112,173000,14302837990,14430,14430,14430,14430,0
|
|
20241112,172900,14302837990,14430,14430,14430,14430,0
|
|
20241112,172800,14302837990,14430,14430,14430,14430,0
|
|
20241112,172700,14302837990,14430,14430,14430,14430,0
|
|
20241112,172600,14302837990,14430,14430,14430,14430,0
|
|
20241112,172500,14302837990,14430,14430,14430,14430,0
|
|
20241112,172400,14302837990,14430,14430,14430,14430,0
|
|
20241112,172300,14302837990,14430,14430,14430,14430,0
|
|
20241112,172200,14302837990,14430,14430,14430,14430,0
|
|
20241112,172100,14302837990,14430,14430,14430,14430,0
|
|
20241112,172000,14302837990,14430,14430,14430,14430,0
|
|
20241112,171900,14302837990,14430,14430,14430,14430,0
|
|
20241112,171800,14302837990,14430,14430,14430,14430,0
|
|
20241112,171700,14302837990,14430,14430,14430,14430,0
|
|
20241112,171600,14302837990,14430,14430,14430,14430,0
|
|
20241112,171500,14302837990,14430,14430,14430,14430,0
|
|
20241112,171400,14302837990,14430,14430,14430,14430,0
|
|
20241112,171300,14302837990,14430,14430,14430,14430,0
|
|
20241112,171200,14302837990,14430,14430,14430,14430,0
|
|
20241112,171100,14302837990,14430,14430,14430,14430,0
|
|
20241112,171000,14302837990,14430,14430,14430,14430,0
|
|
20241112,170900,14302837990,14430,14430,14430,14430,0
|
|
20241112,170800,14302837990,14430,14430,14430,14430,0
|
|
20241112,170700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,170600,14302837990,14430,14430,14430,14430,0
|
|
20241112,170500,14302837990,14430,14430,14430,14430,0
|
|
20241112,170400,14302837990,14430,14430,14430,14430,0
|
|
20241112,170300,14302837990,14430,14430,14430,14430,0
|
|
20241112,170200,14302837990,14430,14430,14430,14430,0
|
|
20241112,170100,14302837990,14430,14430,14430,14430,0
|
|
20241112,170000,14302837990,14430,14430,14430,14430,0
|
|
20241112,165900,14302837990,14430,14430,14430,14430,0
|
|
20241112,165800,14302837990,14430,14430,14430,14430,0
|
|
20241112,165700,14302837990,14430,14430,14430,14430,0
|
|
20241112,165600,14302837990,14430,14430,14430,14430,0
|
|
20241112,165500,14302837990,14430,14430,14430,14430,0
|
|
20241112,165400,14302837990,14430,14430,14430,14430,0
|
|
20241112,165300,14302837990,14430,14430,14430,14430,0
|
|
20241112,165200,14302837990,14430,14430,14430,14430,0
|
|
20241112,165100,14302837990,14430,14430,14430,14430,0
|
|
20241112,165000,14302837990,14430,14430,14430,14430,0
|
|
20241112,164900,14302837990,14430,14430,14430,14430,0
|
|
20241112,164800,14302837990,14430,14430,14430,14430,0
|
|
20241112,164700,14302837990,14430,14430,14430,14430,0
|
|
20241112,164600,14302837990,14430,14430,14430,14430,0
|
|
20241112,164500,14302837990,14430,14430,14430,14430,0
|
|
20241112,164400,14302837990,14430,14430,14430,14430,0
|
|
20241112,164300,14302837990,14430,14430,14430,14430,0
|
|
20241112,164200,14302837990,14430,14430,14430,14430,0
|
|
20241112,164100,14302837990,14430,14430,14430,14430,0
|
|
20241112,164000,14302837990,14430,14430,14430,14430,0
|
|
20241112,163900,14302837990,14430,14430,14430,14430,0
|
|
20241112,163800,14302837990,14430,14430,14430,14430,0
|
|
20241112,163700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,163600,14302837990,14430,14430,14430,14430,0
|
|
20241112,163500,14302837990,14430,14430,14430,14430,0
|
|
20241112,163400,14302837990,14430,14430,14430,14430,0
|
|
20241112,163300,14302837990,14430,14430,14430,14430,0
|
|
20241112,163200,14302837990,14430,14430,14430,14430,0
|
|
20241112,163100,14302837990,14430,14430,14430,14430,0
|
|
20241112,163000,14302837990,14430,14430,14430,14430,0
|
|
20241112,162900,14302837990,14430,14430,14430,14430,0
|
|
20241112,162800,14302837990,14430,14430,14430,14430,0
|
|
20241112,162700,14302837990,14430,14430,14430,14430,0
|
|
20241112,162600,14302837990,14430,14430,14430,14430,0
|
|
20241112,162500,14302837990,14430,14430,14430,14430,0
|
|
20241112,162400,14302837990,14430,14430,14430,14430,0
|
|
20241112,162300,14302837990,14430,14430,14430,14430,0
|
|
20241112,162200,14302837990,14430,14430,14430,14430,0
|
|
20241112,162100,14302837990,14430,14430,14430,14430,0
|
|
20241112,162000,14302837990,14430,14430,14430,14430,0
|
|
20241112,161900,14302837990,14430,14430,14430,14430,0
|
|
20241112,161800,14302837990,14430,14430,14430,14430,0
|
|
20241112,161700,14302837990,14430,14430,14430,14430,0
|
|
20241112,161600,14302837990,14430,14430,14430,14430,0
|
|
20241112,161500,14302837990,14430,14430,14430,14430,0
|
|
20241112,161400,14302837990,14430,14430,14430,14430,0
|
|
20241112,161300,14302837990,14430,14430,14430,14430,0
|
|
20241112,161200,14302837990,14430,14430,14430,14430,0
|
|
20241112,161100,14302837990,14430,14430,14430,14430,0
|
|
20241112,161000,14302837990,14430,14430,14430,14430,0
|
|
20241112,160900,14302837990,14430,14430,14430,14430,0
|
|
20241112,160800,14302837990,14430,14430,14430,14430,0
|
|
20241112,160700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,160600,14302837990,14430,14430,14430,14430,0
|
|
20241112,160500,14302837990,14430,14430,14430,14430,0
|
|
20241112,160400,14302837990,14430,14430,14430,14430,0
|
|
20241112,160300,14302837990,14430,14430,14430,14430,0
|
|
20241112,160200,14302837990,14430,14430,14430,14430,0
|
|
20241112,160100,14302837990,14430,14430,14430,14430,0
|
|
20241112,160000,14302837990,14430,14430,14430,14430,0
|
|
20241112,155900,14302837990,14430,14430,14430,14430,0
|
|
20241112,155800,14302837990,14430,14430,14430,14430,0
|
|
20241112,155700,14302837990,14430,14430,14430,14430,0
|
|
20241112,155600,14302837990,14430,14430,14430,14430,0
|
|
20241112,155500,14302837990,14430,14430,14430,14430,0
|
|
20241112,155400,14302837990,14430,14430,14430,14430,0
|
|
20241112,155300,14302837990,14430,14430,14430,14430,0
|
|
20241112,155200,14302837990,14430,14430,14430,14430,0
|
|
20241112,155100,14302837990,14430,14430,14430,14430,0
|
|
20241112,155000,14302837990,14430,14430,14430,14430,0
|
|
20241112,154900,14302837990,14430,14430,14430,14430,0
|
|
20241112,154800,14302837990,14430,14430,14430,14430,0
|
|
20241112,154700,14302837990,14430,14430,14430,14430,0
|
|
20241112,154600,14302837990,14430,14430,14430,14430,0
|
|
20241112,154500,14302837990,14430,14430,14430,14430,0
|
|
20241112,154400,14302837990,14430,14430,14430,14430,0
|
|
20241112,154300,14302837990,14430,14430,14430,14430,0
|
|
20241112,154200,14302837990,14430,14430,14430,14430,0
|
|
20241112,154100,14302837990,14430,14430,14430,14430,0
|
|
20241112,154000,14302837990,14430,14430,14430,14430,0
|
|
20241112,153900,14302837990,14430,14430,14430,14430,0
|
|
20241112,153800,14302837990,14430,14430,14430,14430,0
|
|
20241112,153700,14302837990,14430,14430,14430,14430,205523
|
|
20241112,153600,14302837990,14430,14430,14430,14430,0
|
|
20241112,153500,14302837990,14430,14430,14430,14430,0
|
|
20241112,153400,14302837990,14430,14430,14430,14430,0
|
|
20241112,153300,14302837990,14430,14430,14430,14430,0
|
|
20241112,153200,14302837990,14430,14430,14430,14430,0
|
|
20241112,153100,14302837990,14430,14430,14430,14430,0
|
|
20241112,153000,14302837990,14430,14430,14430,14430,205523
|
|
20241112,152900,11337141100,14450,14450,14450,14450,0
|
|
20241112,152800,11337141100,14450,14450,14450,14450,0
|
|
20241112,152700,11337141100,14450,14450,14450,14450,0
|
|
20241112,152600,11337141100,14450,14450,14450,14450,0
|
|
20241112,152500,11337141100,14450,14450,14450,14450,0
|
|
20241112,152400,11337141100,14450,14450,14450,14450,0
|
|
20241112,152300,11337141100,14450,14450,14450,14450,0
|
|
20241112,152200,11337141100,14450,14450,14450,14450,0
|
|
20241112,152100,11337141100,14450,14450,14450,14450,0
|
|
20241112,152000,11337141100,14450,14450,14450,14450,0
|
|
20241112,151900,11337141100,14450,14460,14480,14450,6472
|
|
20241112,151800,11243585110,14450,14480,14490,14450,20970
|
|
20241112,151700,10940147130,14490,14480,14490,14480,8369
|
|
20241112,151600,10818945010,14490,14490,14490,14480,2655
|
|
20241112,151500,10780483470,14490,14480,14490,14480,2559
|
|
20241112,151400,10743413960,14490,14490,14490,14480,1671
|
|
20241112,151300,10719211070,14490,14510,14520,14480,27010
|
|
20241112,151200,10327550810,14510,14520,14520,14510,914
|
|
20241112,151100,10314284910,14520,14510,14520,14510,1795
|
|
20241112,151000,10288233470,14510,14510,14520,14510,952
|
|
20241112,150900,10274415410,14520,14510,14520,14510,1925
|
|
20241112,150800,10246469120,14510,14510,14520,14510,181
|
|
20241112,150700,10243841430,14510,14510,14540,14510,8151
|
|
20241112,150600,10125426200,14510,14510,14520,14510,4154
|
|
20241112,150500,10065123850,14510,14520,14520,14510,1027
|
|
20241112,150400,10050215360,14520,14510,14530,14510,5243
|
|
20241112,150300,9974114250,14520,14530,14540,14520,2646
|
|
20241112,150200,9935686360,14520,14510,14540,14510,6587
|
|
20241112,150100,9840029250,14510,14520,14520,14510,2135
|
|
20241112,150000,9809032930,14510,14510,14520,14510,1152
|
|
20241112,145900,9792312010,14520,14520,14520,14510,3535
|
|
20241112,145800,9740989130,14520,14520,14530,14510,3188
|
|
20241112,145700,9694696360,14510,14510,14520,14510,1550
|
|
20241112,145600,9672193290,14520,14510,14520,14510,2429
|
|
20241112,145500,9636931000,14510,14520,14520,14510,1200
|
|
20241112,145400,9619511350,14510,14530,14530,14510,5927
|
|
20241112,145300,9533428520,14540,14540,14540,14530,1038
|
|
20241112,145200,9518339240,14540,14530,14540,14530,3205
|
|
20241112,145100,9471757590,14530,14540,14540,14530,633
|
|
20241112,145000,9462558980,14530,14530,14540,14530,1008
|
|
20241112,144900,9447904980,14540,14530,14540,14530,55
|
|
20241112,144800,9447105450,14530,14540,14550,14530,3158
|
|
20241112,144700,9401193910,14540,14520,14550,14520,4958
|
|
20241112,144600,9329176400,14520,14530,14530,14520,1934
|
|
20241112,144500,9301079090,14530,14530,14530,14520,1147
|
|
20241112,144400,9284414740,14530,14520,14530,14520,745
|
|
20241112,144300,9273590910,14520,14520,14530,14520,636
|
|
20241112,144200,9264350970,14530,14530,14530,14520,1056
|
|
20241112,144100,9249009090,14520,14520,14530,14520,963
|
|
20241112,144000,9235019310,14520,14520,14530,14520,474
|
|
20241112,143900,9228133770,14520,14520,14530,14520,654
|
|
20241112,143800,9218637590,14520,14530,14540,14520,4231
|
|
20241112,143700,9157153530,14530,14540,14540,14530,6085
|
|
20241112,143600,9068683910,14540,14530,14550,14530,4634
|
|
20241112,143500,9001276920,14540,14530,14540,14530,4997
|
|
20241112,143400,8928636230,14530,14540,14540,14530,2637
|
|
20241112,143300,8890298650,14530,14540,14540,14530,2550
|
|
20241112,143200,8853244200,14530,14530,14540,14530,1064
|
|
20241112,143100,8837776680,14530,14530,14540,14530,673
|
|
20241112,143000,8827997690,14530,14530,14540,14530,604
|
|
20241112,142900,8819218870,14530,14530,14540,14530,1454
|
|
20241112,142800,8798091790,14530,14540,14540,14530,5922
|
|
20241112,142700,8712041980,14530,14530,14540,14530,1136
|
|
20241112,142600,8695530410,14530,14530,14540,14530,1881
|
|
20241112,142500,8668197440,14540,14540,14540,14530,2420
|
|
20241112,142400,8633023250,14530,14540,14540,14530,1148
|
|
20241112,142300,8616334530,14540,14530,14540,14530,786
|
|
20241112,142200,8604908740,14540,14540,14540,14530,293
|
|
20241112,142100,8600649820,14530,14530,14540,14530,723
|
|
20241112,142000,8590141150,14530,14540,14540,14530,4656
|
|
20241112,141900,8522486670,14530,14530,14540,14530,149
|
|
20241112,141800,8520320680,14530,14530,14540,14530,559
|
|
20241112,141700,8512193560,14540,14530,14540,14530,538
|
|
20241112,141600,8504373620,14530,14530,14540,14530,1509
|
|
20241112,141500,8482443630,14530,14540,14550,14530,5030
|
|
20241112,141400,8409310030,14540,14540,14550,14540,1062
|
|
20241112,141300,8393859900,14540,14530,14550,14530,1727
|
|
20241112,141200,8368737900,14530,14540,14550,14530,2236
|
|
20241112,141100,8336227140,14540,14530,14540,14530,789
|
|
20241112,141000,8324756240,14530,14520,14530,14520,909
|
|
20241112,140900,8311549870,14520,14530,14530,14520,6257
|
|
20241112,140800,8220687460,14530,14530,14530,14520,1481
|
|
20241112,140700,8199171050,14520,14540,14550,14520,6909
|
|
20241112,140600,8098747780,14540,14540,14550,14540,736
|
|
20241112,140500,8088041880,14540,14530,14550,14530,2968
|
|
20241112,140400,8044889880,14530,14540,14540,14530,715
|
|
20241112,140300,8034494960,14540,14530,14540,14530,500
|
|
20241112,140200,8027228560,14540,14530,14540,14530,971
|
|
20241112,140100,8013113170,14530,14540,14540,14530,631
|
|
20241112,140000,8003939090,14530,14530,14540,14530,1551
|
|
20241112,135900,7981390720,14530,14530,14540,14530,713
|
|
20241112,135800,7971025820,14540,14540,14540,14530,1246
|
|
20241112,135700,7952920060,14530,14540,14540,14530,6068
|
|
20241112,135600,7864698450,14540,14550,14550,14540,603
|
|
20241112,135500,7855925950,14550,14550,14560,14540,6713
|
|
20241112,135400,7758258730,14560,14560,14560,14550,524
|
|
20241112,135300,7750630240,14550,14560,14560,14550,2615
|
|
20241112,135200,7712559810,14550,14550,14560,14550,656
|
|
20241112,135100,7703010920,14560,14550,14560,14550,347
|
|
20241112,135000,7697959780,14550,14550,14560,14550,505
|
|
20241112,134900,7690609860,14560,14550,14560,14550,482
|
|
20241112,134800,7683593540,14550,14560,14560,14550,292
|
|
20241112,134700,7679343710,14560,14560,14570,14550,5333
|
|
20241112,134600,7601690230,14560,14560,14570,14560,1680
|
|
20241112,134500,7577214800,14560,14560,14570,14560,445
|
|
20241112,134400,7570734030,14560,14560,14570,14560,618
|
|
20241112,134300,7561731680,14560,14570,14570,14560,148
|
|
20241112,134200,7559575820,14560,14560,14570,14560,1051
|
|
20241112,134100,7544267130,14560,14560,14570,14560,198
|
|
20241112,134000,7541384240,14570,14560,14570,14560,526
|
|
20241112,133900,7533723430,14560,14560,14570,14560,706
|
|
20241112,133800,7523440960,14560,14560,14570,14560,387
|
|
20241112,133700,7517804480,14560,14560,14570,14560,1311
|
|
20241112,133600,7498712840,14560,14560,14570,14560,737
|
|
20241112,133500,7487980600,14560,14570,14570,14560,705
|
|
20241112,133400,7477713060,14560,14560,14570,14560,1498
|
|
20241112,133300,7455900280,14560,14570,14570,14560,2387
|
|
20241112,133200,7421144290,14560,14560,14570,14560,904
|
|
20241112,133100,7407978110,14560,14560,14570,14560,160
|
|
20241112,133000,7405647280,14560,14550,14570,14550,7626
|
|
20241112,132900,7294603610,14550,14550,14560,14550,724
|
|
20241112,132800,7284064870,14550,14550,14560,14550,440
|
|
20241112,132700,7277659930,14560,14550,14560,14550,443
|
|
20241112,132600,7271211220,14550,14550,14550,14550,101
|
|
20241112,132500,7269741670,14560,14550,14560,14550,638
|
|
20241112,132400,7260453320,14550,14550,14560,14550,323
|
|
20241112,132300,7255753650,14550,14550,14560,14550,211
|
|
20241112,132200,7252683190,14550,14550,14560,14550,476
|
|
20241112,132100,7245754530,14550,14550,14560,14550,872
|
|
20241112,132000,7233066380,14550,14550,14560,14550,2136
|
|
20241112,131900,7201984750,14560,14550,14560,14550,231
|
|
20241112,131800,7198623190,14550,14560,14560,14550,472
|
|
20241112,131700,7191752670,14550,14550,14560,14550,949
|
|
20241112,131600,7177942100,14560,14560,14570,14550,6279
|
|
20241112,131500,7086532210,14560,14560,14570,14560,348
|
|
20241112,131400,7081462560,14560,14570,14570,14560,166
|
|
20241112,131300,7079044850,14570,14560,14570,14560,631
|
|
20241112,131200,7069852660,14560,14570,14570,14560,359
|
|
20241112,131100,7064624320,14580,14570,14580,14560,4196
|
|
20241112,131000,7003505570,14570,14580,14580,14560,3768
|
|
20241112,130900,6948580510,14580,14570,14580,14570,4637
|
|
20241112,130800,6880973920,14570,14560,14570,14560,751
|
|
20241112,130700,6870032690,14570,14570,14580,14560,1654
|
|
20241112,130600,6845935180,14580,14570,14580,14570,65
|
|
20241112,130500,6844987940,14570,14580,14580,14560,4209
|
|
20241112,130400,6783666260,14580,14570,14580,14570,67
|
|
20241112,130300,6782689500,14580,14580,14580,14570,491
|
|
20241112,130200,6775531360,14570,14580,14580,14570,3210
|
|
20241112,130100,6728733200,14580,14580,14590,14580,346
|
|
20241112,130000,6723688510,14570,14570,14580,14570,480
|
|
20241112,125900,6716692470,14570,14570,14580,14570,1795
|
|
20241112,125800,6690532720,14570,14580,14580,14570,5070
|
|
20241112,125700,6616652590,14580,14580,14580,14570,477
|
|
20241112,125600,6609699410,14580,14580,14580,14570,715
|
|
20241112,125500,6599274930,14570,14560,14570,14560,1359
|
|
20241112,125400,6579477200,14570,14560,14570,14560,707
|
|
20241112,125300,6569179990,14560,14580,14580,14560,2743
|
|
20241112,125200,6529210900,14580,14580,14590,14570,4327
|
|
20241112,125100,6466125970,14580,14590,14590,14580,3394
|
|
20241112,125000,6416632840,14580,14590,14590,14570,3581
|
|
20241112,124900,6364428400,14590,14590,14590,14580,1062
|
|
20241112,124800,6348937500,14590,14590,14590,14580,1143
|
|
20241112,124700,6332269710,14580,14590,14590,14580,1578
|
|
20241112,124600,6309260480,14580,14560,14590,14550,4371
|
|
20241112,124500,6245579800,14560,14550,14560,14550,2798
|
|
20241112,124400,6204861320,14560,14560,14560,14550,521
|
|
20241112,124300,6197276240,14560,14560,14560,14550,300
|
|
20241112,124200,6192910670,14560,14560,14560,14550,362
|
|
20241112,124100,6187640450,14560,14560,14560,14550,762
|
|
20241112,124000,6176546770,14560,14540,14560,14540,297
|
|
20241112,123900,6172226170,14540,14550,14550,14540,2153
|
|
20241112,123800,6140903750,14540,14550,14550,14540,189
|
|
20241112,123700,6138154160,14550,14550,14550,14540,267
|
|
20241112,123600,6134270640,14550,14550,14550,14540,718
|
|
20241112,123500,6123824980,14540,14550,14550,14540,3509
|
|
20241112,123400,6072776330,14560,14560,14560,14550,2542
|
|
20241112,123300,6035785890,14550,14560,14560,14550,324
|
|
20241112,123200,6031071320,14560,14550,14560,14550,831
|
|
20241112,123100,6018980240,14550,14550,14560,14550,422
|
|
20241112,123000,6012837050,14550,14550,14560,14550,1166
|
|
20241112,122900,5995871610,14560,14550,14560,14550,462
|
|
20241112,122800,5989146680,14550,14550,14560,14550,1689
|
|
20241112,122700,5964570910,14560,14560,14560,14550,1119
|
|
20241112,122600,5948286260,14560,14560,14560,14540,1146
|
|
20241112,122500,5931602810,14560,14540,14560,14540,2792
|
|
20241112,122400,5890998670,14540,14550,14560,14540,873
|
|
20241112,122300,5878297920,14550,14550,14550,14540,2603
|
|
20241112,122200,5840424820,14550,14560,14560,14550,2061
|
|
20241112,122100,5810430620,14560,14550,14560,14550,187
|
|
20241112,122000,5807708960,14550,14560,14560,14550,1795
|
|
20241112,121900,5781588990,14560,14550,14560,14550,489
|
|
20241112,121800,5774471080,14550,14560,14560,14550,889
|
|
20241112,121700,5761535620,14560,14550,14560,14550,460
|
|
20241112,121600,5754839610,14550,14560,14560,14550,86
|
|
20241112,121500,5753587730,14550,14560,14560,14550,1371
|
|
20241112,121400,5733636850,14550,14560,14560,14550,195
|
|
20241112,121300,5730799030,14560,14560,14560,14550,154
|
|
20241112,121200,5728557440,14550,14560,14560,14550,2066
|
|
20241112,121100,5698492580,14560,14560,14560,14560,89
|
|
20241112,121000,5697196740,14560,14560,14570,14560,8276
|
|
20241112,120900,5576689710,14570,14570,14570,14560,230
|
|
20241112,120800,5573339640,14560,14560,14570,14560,118
|
|
20241112,120700,5571621190,14560,14570,14570,14560,925
|
|
20241112,120600,5558145160,14560,14560,14570,14560,366
|
|
20241112,120500,5552814740,14560,14570,14570,14560,424
|
|
20241112,120400,5546638250,14570,14570,14570,14560,347
|
|
20241112,120300,5541585080,14560,14560,14570,14550,1794
|
|
20241112,120200,5515454030,14550,14560,14560,14550,712
|
|
20241112,120100,5505089110,14550,14560,14560,14550,162
|
|
20241112,120000,5502731480,14560,14560,14560,14550,1165
|
|
20241112,115900,5485774800,14560,14550,14560,14550,121
|
|
20241112,115800,5484013780,14560,14560,14560,14550,776
|
|
20241112,115700,5472717660,14560,14550,14560,14550,192
|
|
20241112,115600,5469923310,14550,14560,14560,14550,698
|
|
20241112,115500,5459765060,14560,14560,14560,14550,443
|
|
20241112,115400,5453315960,14550,14550,14550,14540,1370
|
|
20241112,115300,5433384320,14550,14550,14550,14540,559
|
|
20241112,115200,5425250990,14550,14540,14550,14540,300
|
|
20241112,115100,5420888290,14540,14560,14560,14540,2000
|
|
20241112,115000,5391783380,14550,14540,14550,14530,1151
|
|
20241112,114900,5375042650,14530,14530,14530,14530,766
|
|
20241112,114800,5363912670,14520,14530,14540,14520,1990
|
|
20241112,114700,5334997840,14530,14550,14550,14530,6103
|
|
20241112,114600,5246280980,14540,14540,14550,14540,232
|
|
20241112,114500,5242906810,14550,14560,14560,14540,3434
|
|
20241112,114400,5192944210,14550,14550,14560,14550,421
|
|
20241112,114300,5186817950,14560,14560,14560,14550,3659
|
|
20241112,114200,5133568010,14560,14560,14570,14550,6142
|
|
20241112,114100,5044146390,14560,14580,14580,14560,9024
|
|
20241112,114000,4912673200,14580,14580,14580,14570,797
|
|
20241112,113900,4901059990,14580,14580,14580,14570,248
|
|
20241112,113800,4897444890,14580,14570,14580,14570,789
|
|
20241112,113700,4885944200,14580,14580,14580,14570,904
|
|
20241112,113600,4872764810,14580,14570,14580,14570,641
|
|
20241112,113500,4863420810,14570,14590,14600,14570,7860
|
|
20241112,113400,4748773280,14590,14590,14600,14590,692
|
|
20241112,113300,4738674370,14590,14600,14600,14590,6137
|
|
20241112,113200,4649081640,14600,14610,14610,14600,229
|
|
20241112,113100,4645737570,14600,14610,14610,14600,589
|
|
20241112,113000,4637133540,14600,14600,14610,14600,815
|
|
20241112,112900,4625228410,14610,14600,14610,14600,221
|
|
20241112,112800,4622001030,14600,14600,14610,14600,861
|
|
20241112,112700,4609426580,14600,14610,14610,14600,906
|
|
20241112,112600,4596192330,14600,14600,14610,14600,559
|
|
20241112,112500,4588026400,14610,14610,14610,14600,1121
|
|
20241112,112400,4571650400,14600,14620,14620,14600,3124
|
|
20241112,112300,4526007020,14610,14620,14620,14610,311
|
|
20241112,112200,4521462370,14610,14620,14620,14610,126
|
|
20241112,112100,4519620530,14620,14620,14620,14610,2135
|
|
20241112,112000,4488423770,14620,14620,14620,14610,140
|
|
20241112,111900,4486377830,14620,14620,14620,14610,885
|
|
20241112,111800,4473441400,14620,14620,14620,14610,157
|
|
20241112,111700,4471146450,14620,14610,14620,14610,273
|
|
20241112,111600,4467157300,14610,14620,14620,14610,444
|
|
20241112,111500,4460667040,14610,14610,14620,14610,793
|
|
20241112,111400,4449075510,14610,14620,14620,14610,454
|
|
20241112,111300,4442438690,14620,14620,14630,14610,1401
|
|
20241112,111200,4421957770,14620,14620,14630,14620,166
|
|
20241112,111100,4419530110,14630,14620,14630,14620,615
|
|
20241112,111000,4410535560,14620,14630,14630,14610,1438
|
|
20241112,110900,4389512510,14620,14630,14630,14620,1172
|
|
20241112,110800,4372373350,14630,14620,14630,14620,903
|
|
20241112,110700,4359170370,14620,14620,14630,14620,1000
|
|
20241112,110600,4344549970,14620,14610,14620,14610,127
|
|
20241112,110500,4342693750,14610,14610,14620,14610,596
|
|
20241112,110400,4333983450,14610,14620,14620,14610,1750
|
|
20241112,110300,4308407690,14620,14620,14620,14610,209
|
|
20241112,110200,4305352890,14620,14620,14620,14610,713
|
|
20241112,110100,4294930600,14610,14630,14640,14610,2620
|
|
20241112,110000,4256605420,14640,14650,14650,14630,1459
|
|
20241112,105900,4235246830,14650,14640,14650,14640,867
|
|
20241112,105800,4222550360,14640,14640,14650,14640,1904
|
|
20241112,105700,4194675250,14650,14640,14650,14630,1827
|
|
20241112,105600,4167927100,14640,14620,14640,14620,2309
|
|
20241112,105500,4134156740,14620,14600,14650,14600,7748
|
|
20241112,105400,4020785530,14600,14610,14610,14600,151
|
|
20241112,105300,4018580390,14610,14600,14610,14600,2007
|
|
20241112,105200,3989263280,14610,14620,14630,14600,5914
|
|
20241112,105100,3902811860,14630,14620,14630,14620,189
|
|
20241112,105000,3900047630,14620,14620,14630,14620,163
|
|
20241112,104900,3897663920,14630,14630,14640,14620,2917
|
|
20241112,104800,3854989840,14630,14640,14640,14630,1484
|
|
20241112,104700,3833269100,14640,14640,14640,14630,1048
|
|
20241112,104600,3817927520,14630,14630,14640,14630,1266
|
|
20241112,104500,3799394120,14640,14640,14640,14630,1136
|
|
20241112,104400,3782764250,14640,14630,14640,14630,3014
|
|
20241112,104300,3738663660,14630,14630,14630,14620,4203
|
|
20241112,104200,3677176360,14630,14620,14630,14620,248
|
|
20241112,104100,3673549230,14620,14620,14630,14620,3725
|
|
20241112,104000,3619089380,14630,14620,14630,14610,2044
|
|
20241112,103900,3589206170,14620,14610,14620,14610,634
|
|
20241112,103800,3579938540,14620,14610,14620,14610,6915
|
|
20241112,103700,3478909730,14600,14590,14610,14590,1891
|
|
20241112,103600,3451290820,14590,14600,14600,14590,1459
|
|
20241112,103500,3429990950,14600,14600,14600,14590,987
|
|
20241112,103400,3415581810,14600,14600,14600,14590,323
|
|
20241112,103300,3410866920,14590,14590,14600,14590,226
|
|
20241112,103200,3407569050,14590,14590,14600,14590,445
|
|
20241112,103100,3401076090,14590,14590,14600,14590,1658
|
|
20241112,103000,3376875760,14600,14600,14600,14590,293
|
|
20241112,102900,3372599690,14590,14580,14590,14580,3082
|
|
20241112,102800,3327635180,14580,14590,14590,14580,315
|
|
20241112,102700,3323040880,14590,14590,14590,14580,138
|
|
20241112,102600,3321027970,14580,14590,14590,14580,1396
|
|
20241112,102500,3300665280,14590,14590,14590,14580,808
|
|
20241112,102400,3288883540,14590,14590,14590,14580,2802
|
|
20241112,102300,3248009900,14580,14590,14590,14580,107
|
|
20241112,102200,3246449380,14580,14590,14590,14580,153
|
|
20241112,102100,3244218470,14590,14580,14590,14570,2841
|
|
20241112,102000,3202797860,14590,14590,14590,14580,417
|
|
20241112,101900,3196717280,14590,14590,14590,14580,1225
|
|
20241112,101800,3178856280,14590,14590,14590,14580,302
|
|
20241112,101700,3174451010,14590,14590,14590,14580,1398
|
|
20241112,101600,3154065770,14580,14590,14600,14580,3740
|
|
20241112,101500,3099503020,14590,14590,14590,14580,312
|
|
20241112,101400,3094952210,14590,14570,14590,14570,759
|
|
20241112,101300,3083886780,14570,14590,14590,14570,2918
|
|
20241112,101200,3041345470,14580,14580,14590,14580,3032
|
|
20241112,101100,2997138780,14590,14590,14590,14580,1491
|
|
20241112,101000,2975386080,14580,14580,14590,14580,555
|
|
20241112,100900,2967292040,14580,14580,14590,14580,1378
|
|
20241112,100800,2947199900,14580,14590,14590,14580,1426
|
|
20241112,100700,2926406610,14590,14580,14590,14570,1856
|
|
20241112,100600,2899347350,14580,14580,14580,14570,244
|
|
20241112,100500,2895790180,14580,14580,14580,14570,416
|
|
20241112,100400,2889726830,14580,14580,14580,14570,163
|
|
20241112,100300,2887350400,14580,14580,14580,14570,1579
|
|
20241112,100200,2864342490,14580,14570,14580,14560,694
|
|
20241112,100100,2854231370,14560,14570,14580,14560,3039
|
|
20241112,100000,2809955770,14580,14560,14580,14560,670
|
|
20241112,095900,2800193890,14570,14570,14570,14560,8942
|
|
20241112,095800,2669919420,14570,14580,14580,14560,4146
|
|
20241112,095700,2609515740,14570,14570,14580,14570,370
|
|
20241112,095600,2604123550,14570,14570,14580,14570,2473
|
|
20241112,095500,2568090700,14570,14570,14570,14560,1668
|
|
20241112,095400,2543788830,14560,14570,14570,14560,692
|
|
20241112,095300,2533707780,14570,14610,14610,14560,9129
|
|
20241112,095200,2400553180,14610,14600,14610,14600,638
|
|
20241112,095100,2391237010,14600,14590,14600,14580,1724
|
|
20241112,095000,2366073010,14590,14600,14600,14580,1922
|
|
20241112,094900,2338033320,14600,14600,14600,14590,1348
|
|
20241112,094800,2318355710,14600,14600,14610,14590,5506
|
|
20241112,094700,2237966960,14610,14600,14610,14600,837
|
|
20241112,094600,2225739470,14600,14600,14610,14600,152
|
|
20241112,094500,2223519750,14610,14610,14610,14610,6353
|
|
20241112,094400,2130702420,14610,14620,14620,14610,1062
|
|
20241112,094300,2115182180,14620,14610,14620,14600,4485
|
|
20241112,094200,2049662600,14610,14610,14610,14600,2450
|
|
20241112,094100,2013871760,14600,14610,14620,14600,3602
|
|
20241112,094000,1961249510,14610,14610,14630,14600,6862
|
|
20241112,093900,1860986260,14620,14620,14630,14610,2582
|
|
20241112,093800,1823237780,14620,14610,14620,14610,2034
|
|
20241112,093700,1793513020,14620,14610,14620,14610,2653
|
|
20241112,093600,1754730220,14620,14630,14630,14600,8059
|
|
20241112,093500,1636951700,14630,14630,14630,14620,738
|
|
20241112,093400,1626158130,14630,14630,14630,14620,855
|
|
20241112,093300,1613652200,14630,14620,14630,14620,1771
|
|
20241112,093200,1587755070,14630,14620,14630,14620,770
|
|
20241112,093100,1576493680,14630,14650,14650,14620,4573
|
|
20241112,093000,1509575880,14650,14650,14650,14640,1643
|
|
20241112,092900,1485511270,14650,14640,14650,14640,728
|
|
20241112,092800,1474850790,14650,14640,14650,14640,813
|
|
20241112,092700,1462943120,14650,14650,14650,14640,1834
|
|
20241112,092600,1436086570,14640,14630,14640,14620,1064
|
|
20241112,092500,1420511690,14620,14640,14640,14620,1550
|
|
20241112,092400,1397829350,14640,14630,14640,14630,2328
|
|
20241112,092300,1363754290,14640,14630,14640,14630,591
|
|
20241112,092200,1355103580,14630,14640,14640,14630,1411
|
|
20241112,092100,1334451640,14640,14670,14670,14640,1904
|
|
20241112,092000,1306549860,14670,14650,14670,14640,10096
|
|
20241112,091900,1158609080,14650,14660,14660,14640,2953
|
|
20241112,091800,1115355500,14650,14620,14660,14620,6607
|
|
20241112,091700,1018631390,14620,14650,14660,14620,3713
|
|
20241112,091600,964257100,14650,14650,14660,14640,2539
|
|
20241112,091500,927048460,14660,14650,14660,14630,2523
|
|
20241112,091400,890091260,14650,14650,14660,14630,3028
|
|
20241112,091300,845736110,14650,14650,14650,14620,1394
|
|
20241112,091200,825333510,14650,14650,14670,14640,3984
|
|
20241112,091100,766987480,14640,14670,14680,14640,4255
|
|
20241112,091000,704620420,14670,14650,14680,14640,3634
|
|
20241112,090900,651321120,14660,14660,14660,14640,11599
|
|
20241112,090800,481460040,14660,14650,14660,14650,1710
|
|
20241112,090700,456398240,14650,14640,14650,14620,3433
|
|
20241112,090600,406141780,14640,14630,14640,14620,1386
|
|
20241112,090500,385855530,14620,14640,14640,14620,1500
|
|
20241112,090400,363905430,14630,14640,14640,14620,1382
|
|
20241112,090300,343684320,14640,14650,14660,14640,3038
|
|
20241112,090200,299171260,14650,14630,14650,14620,3251
|
|
20241112,090100,251567710,14620,14590,14640,14580,4084
|
|
20241112,090000,191896190,14590,14520,14610,14520,13197
|