617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,191300,2164822980,14940,14940,14940,14940,0
|
|
20241111,191200,2164822980,14940,14940,14940,14940,0
|
|
20241111,191100,2164822980,14940,14940,14940,14940,0
|
|
20241111,191000,2164822980,14940,14940,14940,14940,0
|
|
20241111,190900,2164822980,14940,14940,14940,14940,0
|
|
20241111,190800,2164822980,14940,14940,14940,14940,0
|
|
20241111,190700,2164822980,14940,14940,14940,14940,0
|
|
20241111,190600,2164822980,14940,14940,14940,14940,0
|
|
20241111,190500,2164822980,14940,14940,14940,14940,0
|
|
20241111,190400,2164822980,14940,14940,14940,14940,0
|
|
20241111,190300,2164822980,14940,14940,14940,14940,0
|
|
20241111,190200,2164822980,14940,14940,14940,14940,0
|
|
20241111,190100,2164822980,14940,14940,14940,14940,0
|
|
20241111,190000,2164822980,14940,14940,14940,14940,0
|
|
20241111,185900,2164822980,14940,14940,14940,14940,0
|
|
20241111,185800,2164822980,14940,14940,14940,14940,0
|
|
20241111,185700,2164822980,14940,14940,14940,14940,0
|
|
20241111,185600,2164822980,14940,14940,14940,14940,0
|
|
20241111,185500,2164822980,14940,14940,14940,14940,0
|
|
20241111,185400,2164822980,14940,14940,14940,14940,0
|
|
20241111,185300,2164822980,14940,14940,14940,14940,0
|
|
20241111,185200,2164822980,14940,14940,14940,14940,0
|
|
20241111,185100,2164822980,14940,14940,14940,14940,0
|
|
20241111,185000,2164822980,14940,14940,14940,14940,0
|
|
20241111,184900,2164822980,14940,14940,14940,14940,0
|
|
20241111,184800,2164822980,14940,14940,14940,14940,0
|
|
20241111,184700,2164822980,14940,14940,14940,14940,0
|
|
20241111,184600,2164822980,14940,14940,14940,14940,0
|
|
20241111,184500,2164822980,14940,14940,14940,14940,0
|
|
20241111,184400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,184300,2164822980,14940,14940,14940,14940,0
|
|
20241111,184200,2164822980,14940,14940,14940,14940,0
|
|
20241111,184100,2164822980,14940,14940,14940,14940,0
|
|
20241111,184000,2164822980,14940,14940,14940,14940,0
|
|
20241111,183900,2164822980,14940,14940,14940,14940,0
|
|
20241111,183800,2164822980,14940,14940,14940,14940,0
|
|
20241111,183700,2164822980,14940,14940,14940,14940,0
|
|
20241111,183600,2164822980,14940,14940,14940,14940,0
|
|
20241111,183500,2164822980,14940,14940,14940,14940,0
|
|
20241111,183400,2164822980,14940,14940,14940,14940,0
|
|
20241111,183300,2164822980,14940,14940,14940,14940,0
|
|
20241111,183200,2164822980,14940,14940,14940,14940,0
|
|
20241111,183100,2164822980,14940,14940,14940,14940,0
|
|
20241111,183000,2164822980,14940,14940,14940,14940,0
|
|
20241111,182900,2164822980,14940,14940,14940,14940,0
|
|
20241111,182800,2164822980,14940,14940,14940,14940,0
|
|
20241111,182700,2164822980,14940,14940,14940,14940,0
|
|
20241111,182600,2164822980,14940,14940,14940,14940,0
|
|
20241111,182500,2164822980,14940,14940,14940,14940,0
|
|
20241111,182400,2164822980,14940,14940,14940,14940,0
|
|
20241111,182300,2164822980,14940,14940,14940,14940,0
|
|
20241111,182200,2164822980,14940,14940,14940,14940,0
|
|
20241111,182100,2164822980,14940,14940,14940,14940,0
|
|
20241111,182000,2164822980,14940,14940,14940,14940,0
|
|
20241111,181900,2164822980,14940,14940,14940,14940,0
|
|
20241111,181800,2164822980,14940,14940,14940,14940,0
|
|
20241111,181700,2164822980,14940,14940,14940,14940,0
|
|
20241111,181600,2164822980,14940,14940,14940,14940,0
|
|
20241111,181500,2164822980,14940,14940,14940,14940,0
|
|
20241111,181400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,181300,2164822980,14940,14940,14940,14940,0
|
|
20241111,181200,2164822980,14940,14940,14940,14940,0
|
|
20241111,181100,2164822980,14940,14940,14940,14940,0
|
|
20241111,181000,2164822980,14940,14940,14940,14940,0
|
|
20241111,180900,2164822980,14940,14940,14940,14940,0
|
|
20241111,180800,2164822980,14940,14940,14940,14940,0
|
|
20241111,180700,2164822980,14940,14940,14940,14940,0
|
|
20241111,180600,2164822980,14940,14940,14940,14940,0
|
|
20241111,180500,2164822980,14940,14940,14940,14940,0
|
|
20241111,180400,2164822980,14940,14940,14940,14940,0
|
|
20241111,180300,2164822980,14940,14940,14940,14940,0
|
|
20241111,180200,2164822980,14940,14940,14940,14940,0
|
|
20241111,180100,2164822980,14940,14940,14940,14940,0
|
|
20241111,180000,2164822980,14940,14940,14940,14940,0
|
|
20241111,175900,2164822980,14940,14940,14940,14940,0
|
|
20241111,175800,2164822980,14940,14940,14940,14940,0
|
|
20241111,175700,2164822980,14940,14940,14940,14940,0
|
|
20241111,175600,2164822980,14940,14940,14940,14940,0
|
|
20241111,175500,2164822980,14940,14940,14940,14940,0
|
|
20241111,175400,2164822980,14940,14940,14940,14940,0
|
|
20241111,175300,2164822980,14940,14940,14940,14940,0
|
|
20241111,175200,2164822980,14940,14940,14940,14940,0
|
|
20241111,175100,2164822980,14940,14940,14940,14940,0
|
|
20241111,175000,2164822980,14940,14940,14940,14940,0
|
|
20241111,174900,2164822980,14940,14940,14940,14940,0
|
|
20241111,174800,2164822980,14940,14940,14940,14940,0
|
|
20241111,174700,2164822980,14940,14940,14940,14940,0
|
|
20241111,174600,2164822980,14940,14940,14940,14940,0
|
|
20241111,174500,2164822980,14940,14940,14940,14940,0
|
|
20241111,174400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,174300,2164822980,14940,14940,14940,14940,0
|
|
20241111,174200,2164822980,14940,14940,14940,14940,0
|
|
20241111,174100,2164822980,14940,14940,14940,14940,0
|
|
20241111,174000,2164822980,14940,14940,14940,14940,0
|
|
20241111,173900,2164822980,14940,14940,14940,14940,0
|
|
20241111,173800,2164822980,14940,14940,14940,14940,0
|
|
20241111,173700,2164822980,14940,14940,14940,14940,0
|
|
20241111,173600,2164822980,14940,14940,14940,14940,0
|
|
20241111,173500,2164822980,14940,14940,14940,14940,0
|
|
20241111,173400,2164822980,14940,14940,14940,14940,0
|
|
20241111,173300,2164822980,14940,14940,14940,14940,0
|
|
20241111,173200,2164822980,14940,14940,14940,14940,0
|
|
20241111,173100,2164822980,14940,14940,14940,14940,0
|
|
20241111,173000,2164822980,14940,14940,14940,14940,0
|
|
20241111,172900,2164822980,14940,14940,14940,14940,0
|
|
20241111,172800,2164822980,14940,14940,14940,14940,0
|
|
20241111,172700,2164822980,14940,14940,14940,14940,0
|
|
20241111,172600,2164822980,14940,14940,14940,14940,0
|
|
20241111,172500,2164822980,14940,14940,14940,14940,0
|
|
20241111,172400,2164822980,14940,14940,14940,14940,0
|
|
20241111,172300,2164822980,14940,14940,14940,14940,0
|
|
20241111,172200,2164822980,14940,14940,14940,14940,0
|
|
20241111,172100,2164822980,14940,14940,14940,14940,0
|
|
20241111,172000,2164822980,14940,14940,14940,14940,0
|
|
20241111,171900,2164822980,14940,14940,14940,14940,0
|
|
20241111,171800,2164822980,14940,14940,14940,14940,0
|
|
20241111,171700,2164822980,14940,14940,14940,14940,0
|
|
20241111,171600,2164822980,14940,14940,14940,14940,0
|
|
20241111,171500,2164822980,14940,14940,14940,14940,0
|
|
20241111,171400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,171300,2164822980,14940,14940,14940,14940,0
|
|
20241111,171200,2164822980,14940,14940,14940,14940,0
|
|
20241111,171100,2164822980,14940,14940,14940,14940,0
|
|
20241111,171000,2164822980,14940,14940,14940,14940,0
|
|
20241111,170900,2164822980,14940,14940,14940,14940,0
|
|
20241111,170800,2164822980,14940,14940,14940,14940,0
|
|
20241111,170700,2164822980,14940,14940,14940,14940,0
|
|
20241111,170600,2164822980,14940,14940,14940,14940,0
|
|
20241111,170500,2164822980,14940,14940,14940,14940,0
|
|
20241111,170400,2164822980,14940,14940,14940,14940,0
|
|
20241111,170300,2164822980,14940,14940,14940,14940,0
|
|
20241111,170200,2164822980,14940,14940,14940,14940,0
|
|
20241111,170100,2164822980,14940,14940,14940,14940,0
|
|
20241111,170000,2164822980,14940,14940,14940,14940,0
|
|
20241111,165900,2164822980,14940,14940,14940,14940,0
|
|
20241111,165800,2164822980,14940,14940,14940,14940,0
|
|
20241111,165700,2164822980,14940,14940,14940,14940,0
|
|
20241111,165600,2164822980,14940,14940,14940,14940,0
|
|
20241111,165500,2164822980,14940,14940,14940,14940,0
|
|
20241111,165400,2164822980,14940,14940,14940,14940,0
|
|
20241111,165300,2164822980,14940,14940,14940,14940,0
|
|
20241111,165200,2164822980,14940,14940,14940,14940,0
|
|
20241111,165100,2164822980,14940,14940,14940,14940,0
|
|
20241111,165000,2164822980,14940,14940,14940,14940,0
|
|
20241111,164900,2164822980,14940,14940,14940,14940,0
|
|
20241111,164800,2164822980,14940,14940,14940,14940,0
|
|
20241111,164700,2164822980,14940,14940,14940,14940,0
|
|
20241111,164600,2164822980,14940,14940,14940,14940,0
|
|
20241111,164500,2164822980,14940,14940,14940,14940,0
|
|
20241111,164400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,164300,2164822980,14940,14940,14940,14940,0
|
|
20241111,164200,2164822980,14940,14940,14940,14940,0
|
|
20241111,164100,2164822980,14940,14940,14940,14940,0
|
|
20241111,164000,2164822980,14940,14940,14940,14940,0
|
|
20241111,163900,2164822980,14940,14940,14940,14940,0
|
|
20241111,163800,2164822980,14940,14940,14940,14940,0
|
|
20241111,163700,2164822980,14940,14940,14940,14940,0
|
|
20241111,163600,2164822980,14940,14940,14940,14940,0
|
|
20241111,163500,2164822980,14940,14940,14940,14940,0
|
|
20241111,163400,2164822980,14940,14940,14940,14940,0
|
|
20241111,163300,2164822980,14940,14940,14940,14940,0
|
|
20241111,163200,2164822980,14940,14940,14940,14940,0
|
|
20241111,163100,2164822980,14940,14940,14940,14940,0
|
|
20241111,163000,2164822980,14940,14940,14940,14940,0
|
|
20241111,162900,2164822980,14940,14940,14940,14940,0
|
|
20241111,162800,2164822980,14940,14940,14940,14940,0
|
|
20241111,162700,2164822980,14940,14940,14940,14940,0
|
|
20241111,162600,2164822980,14940,14940,14940,14940,0
|
|
20241111,162500,2164822980,14940,14940,14940,14940,0
|
|
20241111,162400,2164822980,14940,14940,14940,14940,0
|
|
20241111,162300,2164822980,14940,14940,14940,14940,0
|
|
20241111,162200,2164822980,14940,14940,14940,14940,0
|
|
20241111,162100,2164822980,14940,14940,14940,14940,0
|
|
20241111,162000,2164822980,14940,14940,14940,14940,0
|
|
20241111,161900,2164822980,14940,14940,14940,14940,0
|
|
20241111,161800,2164822980,14940,14940,14940,14940,0
|
|
20241111,161700,2164822980,14940,14940,14940,14940,0
|
|
20241111,161600,2164822980,14940,14940,14940,14940,0
|
|
20241111,161500,2164822980,14940,14940,14940,14940,0
|
|
20241111,161400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,161300,2164822980,14940,14940,14940,14940,0
|
|
20241111,161200,2164822980,14940,14940,14940,14940,0
|
|
20241111,161100,2164822980,14940,14940,14940,14940,0
|
|
20241111,161000,2164822980,14940,14940,14940,14940,0
|
|
20241111,160900,2164822980,14940,14940,14940,14940,0
|
|
20241111,160800,2164822980,14940,14940,14940,14940,0
|
|
20241111,160700,2164822980,14940,14940,14940,14940,0
|
|
20241111,160600,2164822980,14940,14940,14940,14940,0
|
|
20241111,160500,2164822980,14940,14940,14940,14940,0
|
|
20241111,160400,2164822980,14940,14940,14940,14940,0
|
|
20241111,160300,2164822980,14940,14940,14940,14940,0
|
|
20241111,160200,2164822980,14940,14940,14940,14940,0
|
|
20241111,160100,2164822980,14940,14940,14940,14940,0
|
|
20241111,160000,2164822980,14940,14940,14940,14940,0
|
|
20241111,155900,2164822980,14940,14940,14940,14940,0
|
|
20241111,155800,2164822980,14940,14940,14940,14940,0
|
|
20241111,155700,2164822980,14940,14940,14940,14940,0
|
|
20241111,155600,2164822980,14940,14940,14940,14940,0
|
|
20241111,155500,2164822980,14940,14940,14940,14940,0
|
|
20241111,155400,2164822980,14940,14940,14940,14940,0
|
|
20241111,155300,2164822980,14940,14940,14940,14940,0
|
|
20241111,155200,2164822980,14940,14940,14940,14940,0
|
|
20241111,155100,2164822980,14940,14940,14940,14940,0
|
|
20241111,155000,2164822980,14940,14940,14940,14940,0
|
|
20241111,154900,2164822980,14940,14940,14940,14940,0
|
|
20241111,154800,2164822980,14940,14940,14940,14940,0
|
|
20241111,154700,2164822980,14940,14940,14940,14940,0
|
|
20241111,154600,2164822980,14940,14940,14940,14940,0
|
|
20241111,154500,2164822980,14940,14940,14940,14940,0
|
|
20241111,154400,2164822980,14940,14940,14940,14940,5874
|
|
20241111,154300,2164822980,14940,14940,14940,14940,0
|
|
20241111,154200,2164822980,14940,14940,14940,14940,0
|
|
20241111,154100,2164822980,14940,14940,14940,14940,0
|
|
20241111,154000,2164822980,14940,14940,14940,14940,0
|
|
20241111,153900,2164822980,14940,14940,14940,14940,0
|
|
20241111,153800,2164822980,14940,14940,14940,14940,0
|
|
20241111,153700,2164822980,14940,14940,14940,14940,0
|
|
20241111,153600,2164822980,14940,14940,14940,14940,0
|
|
20241111,153500,2164822980,14940,14940,14940,14940,0
|
|
20241111,153400,2164822980,14940,14940,14940,14940,0
|
|
20241111,153300,2164822980,14940,14940,14940,14940,0
|
|
20241111,153200,2164822980,14940,14940,14940,14940,0
|
|
20241111,153100,2164822980,14940,14940,14940,14940,0
|
|
20241111,153000,2164822980,14940,14940,14940,14940,5874
|
|
20241111,152900,2077065420,14950,14950,14950,14950,0
|
|
20241111,152800,2077065420,14950,14950,14950,14950,0
|
|
20241111,152700,2077065420,14950,14950,14950,14950,0
|
|
20241111,152600,2077065420,14950,14950,14950,14950,0
|
|
20241111,152500,2077065420,14950,14950,14950,14950,0
|
|
20241111,152400,2077065420,14950,14950,14950,14950,0
|
|
20241111,152300,2077065420,14950,14950,14950,14950,0
|
|
20241111,152200,2077065420,14950,14950,14950,14950,0
|
|
20241111,152100,2077065420,14950,14950,14950,14950,0
|
|
20241111,152000,2077065420,14950,14950,14950,14950,0
|
|
20241111,151900,2077065420,14950,14960,14960,14950,418
|
|
20241111,151800,2070813080,14960,14970,14980,14960,267
|
|
20241111,151700,2066816090,14970,14970,14980,14970,93
|
|
20241111,151600,2065423370,14970,14970,14970,14960,179
|
|
20241111,151500,2062743750,14960,14970,14970,14960,183
|
|
20241111,151400,2060005540,14970,14970,14970,14960,255
|
|
20241111,151300,2056189950,14980,14970,14980,14960,88
|
|
20241111,151200,2054872950,14970,14970,14970,14970,130
|
|
20241111,151100,2052926850,14980,14970,14980,14970,56
|
|
20241111,151000,2052088300,14980,14980,14980,14970,135
|
|
20241111,150900,2050067330,14970,14960,14970,14960,81
|
|
20241111,150800,2048855240,14960,14950,14960,14950,409
|
|
20241111,150700,2042740550,14960,14960,14960,14960,46
|
|
20241111,150600,2042052390,14950,14950,14950,14940,1500
|
|
20241111,150500,2019627760,14950,14950,14950,14940,388
|
|
20241111,150400,2013828270,14950,14940,14950,14940,56
|
|
20241111,150300,2012991330,14950,14940,14950,14940,1003
|
|
20241111,150200,1998005000,14940,14940,14940,14940,26
|
|
20241111,150100,1997616560,14950,14950,14990,14940,351
|
|
20241111,150000,1992370460,15000,15000,15000,15000,46
|
|
20241111,145900,1991680460,14940,14950,14950,14940,203
|
|
20241111,145800,1988647290,14940,14950,14950,14940,103
|
|
20241111,145700,1987107700,14940,14940,14940,14930,106
|
|
20241111,145600,1985524320,14940,14930,14940,14930,300
|
|
20241111,145500,1981043470,14940,14930,14950,14930,197
|
|
20241111,145400,1978100450,14940,14940,14940,14930,163
|
|
20241111,145300,1975666300,14930,14930,14930,14930,26
|
|
20241111,145200,1975278120,14930,14940,14940,14930,178
|
|
20241111,145100,1972620260,14930,14930,14930,14920,44
|
|
20241111,145000,1971963390,14930,14930,14940,14920,632
|
|
20241111,144900,1962530410,14930,14950,14950,14920,1509
|
|
20241111,144800,1940002370,14950,14940,14950,14940,94
|
|
20241111,144700,1938597580,14950,14940,14950,14940,118
|
|
20241111,144600,1936834300,14950,14940,14950,14940,36
|
|
20241111,144500,1936296360,14950,14960,14960,14950,278
|
|
20241111,144400,1932140150,14950,14950,14950,14950,26
|
|
20241111,144300,1931751450,14950,14980,14980,14950,352
|
|
20241111,144200,1926482180,15020,15020,15020,15020,1
|
|
20241111,144100,1926467160,14970,14970,15040,14970,185
|
|
20241111,144000,1923697640,14960,14950,14960,14940,255
|
|
20241111,143900,1919885520,14950,14950,14950,14950,4
|
|
20241111,143800,1919825720,14940,14950,14960,14940,74
|
|
20241111,143700,1918718710,14960,14950,14960,14950,757
|
|
20241111,143600,1907395820,14940,14940,14950,14940,203
|
|
20241111,143500,1904362990,14950,14960,14960,14940,54
|
|
20241111,143400,1903555560,14960,14940,14960,14940,140
|
|
20241111,143300,1901463940,14960,14960,14960,14950,488
|
|
20241111,143200,1894165510,14970,14980,14980,14970,31
|
|
20241111,143100,1893701430,14980,14960,14980,14960,213
|
|
20241111,143000,1890514850,14960,14930,14960,14930,57
|
|
20241111,142900,1889663260,14930,14940,14940,14920,312
|
|
20241111,142800,1885005670,14960,14900,14980,14900,123
|
|
20241111,142700,1883164910,14990,14990,15000,14900,2798
|
|
20241111,142600,1841286760,15000,14990,15000,14990,131
|
|
20241111,142500,1839322940,14990,14990,14990,14990,247
|
|
20241111,142400,1835620410,15000,15000,15010,15000,263
|
|
20241111,142300,1831675390,15010,14990,15010,14990,350
|
|
20241111,142200,1826426210,15000,15000,15020,15000,231
|
|
20241111,142100,1822961190,15060,14990,15060,14990,57
|
|
20241111,142000,1822105540,14990,15000,15000,14990,282
|
|
20241111,141900,1817878040,15000,15000,15000,15000,613
|
|
20241111,141800,1808683040,15000,15010,15020,15000,199
|
|
20241111,141700,1805697120,15020,15040,15040,15020,299
|
|
20241111,141600,1801201180,15040,15000,15040,15000,573
|
|
20241111,141500,1792595040,15010,15000,15060,15000,320
|
|
20241111,141400,1787790400,15080,15000,15090,15000,186
|
|
20241111,141300,1784996390,15000,14990,15000,14990,457
|
|
20241111,141200,1778143920,15000,14990,15000,14990,433
|
|
20241111,141100,1771649740,15000,15000,15010,14990,321
|
|
20241111,141000,1766835320,15010,15000,15010,15000,280
|
|
20241111,140900,1762635290,15000,15000,15000,14990,668
|
|
20241111,140800,1752615570,14990,15000,15000,14990,133
|
|
20241111,140700,1750621760,15000,15000,15010,14990,917
|
|
20241111,140600,1736867710,15000,15010,15010,15000,349
|
|
20241111,140500,1731632190,15000,15000,15010,15000,115
|
|
20241111,140400,1729906860,15000,15000,15010,15000,546
|
|
20241111,140300,1721715740,15010,15000,15010,15000,1942
|
|
20241111,140200,1692585180,15000,15010,15010,15000,1214
|
|
20241111,140100,1674367270,15020,15010,15020,15010,85
|
|
20241111,140000,1673091410,15010,15010,15060,15010,415
|
|
20241111,135900,1666854990,15010,15010,15020,15010,414
|
|
20241111,135800,1660637830,15010,15020,15020,15010,525
|
|
20241111,135700,1652754270,15030,15020,15030,15020,705
|
|
20241111,135600,1642164110,15030,15030,15030,15020,240
|
|
20241111,135500,1638557240,15030,15040,15040,15030,385
|
|
20241111,135400,1632767390,15040,15040,15040,15040,62
|
|
20241111,135300,1631834910,15040,15050,15050,15040,174
|
|
20241111,135200,1629217740,15050,15060,15060,15050,437
|
|
20241111,135100,1622640560,15050,15060,15060,15050,276
|
|
20241111,135000,1618485740,15050,15060,15060,15050,180
|
|
20241111,134900,1615776720,15050,15050,15050,15050,3
|
|
20241111,134800,1615731570,15050,15060,15060,15050,194
|
|
20241111,134700,1612811190,15060,15060,15060,15050,234
|
|
20241111,134600,1609288150,15050,15090,15090,15050,247
|
|
20241111,134500,1605569180,15090,15060,15090,15060,455
|
|
20241111,134400,1598712550,15050,15050,15050,15040,265
|
|
20241111,134300,1594724460,15050,15050,15050,15050,23
|
|
20241111,134200,1594378310,15050,15050,15060,15050,396
|
|
20241111,134100,1588418500,15050,15050,15050,15050,120
|
|
20241111,134000,1586612500,15050,15050,15050,15050,20
|
|
20241111,133900,1586311500,15050,15060,15060,15040,348
|
|
20241111,133800,1581074450,15050,15050,15050,15040,705
|
|
20241111,133700,1570469340,15060,15060,15060,15050,427
|
|
20241111,133600,1564042850,15070,15070,15070,15070,11
|
|
20241111,133500,1563877080,15060,15060,15060,15050,188
|
|
20241111,133400,1561047190,15060,15060,15070,15050,545
|
|
20241111,133300,1552839490,15060,15090,15090,15060,175
|
|
20241111,133200,1550203520,15070,15050,15070,15050,158
|
|
20241111,133100,1547824310,15100,15050,15100,15040,156
|
|
20241111,133000,1545476180,15050,15090,15090,15050,1245
|
|
20241111,132900,1526707420,15090,15100,15100,15090,277
|
|
20241111,132800,1522527350,15100,15110,15110,15090,506
|
|
20241111,132700,1514888200,15100,15090,15100,15090,463
|
|
20241111,132600,1507900530,15090,15090,15090,15080,327
|
|
20241111,132500,1502967660,15090,15080,15090,15080,237
|
|
20241111,132400,1499391400,15080,15110,15110,15080,1053
|
|
20241111,132300,1483492790,15110,15110,15110,15110,541
|
|
20241111,132200,1475318280,15110,15110,15120,15110,481
|
|
20241111,132100,1468050320,15110,15110,15110,15110,148
|
|
20241111,132000,1465814040,15110,15110,15110,15110,2
|
|
20241111,131900,1465783820,15110,15120,15130,15110,501
|
|
20241111,131800,1458208750,15130,15130,15130,15130,708
|
|
20241111,131700,1447496710,15140,15150,15150,15130,929
|
|
20241111,131600,1433432070,15150,15150,15150,15150,825
|
|
20241111,131500,1420933320,15140,15150,15150,15140,194
|
|
20241111,131400,1417996040,15150,15160,15160,15150,249
|
|
20241111,131300,1414223000,15160,15150,15170,15150,218
|
|
20241111,131200,1410918620,15150,15150,15160,15150,1022
|
|
20241111,131100,1395430320,15160,15150,15160,15150,457
|
|
20241111,131000,1388502400,15160,15150,15160,15140,462
|
|
20241111,130900,1381501360,15150,15160,15160,15150,883
|
|
20241111,130800,1368121600,15160,15160,15160,15160,454
|
|
20241111,130700,1361238960,15160,15160,15160,15160,112
|
|
20241111,130600,1359541040,15160,15160,15170,15160,28
|
|
20241111,130500,1359116550,15170,15160,15170,15160,583
|
|
20241111,130400,1350278100,15150,15160,15160,15150,508
|
|
20241111,130300,1342581080,15160,15160,15160,15150,318
|
|
20241111,130200,1337761190,15150,15160,15160,15150,36
|
|
20241111,130100,1337215690,15150,15160,15160,15150,145
|
|
20241111,130000,1335018920,15160,15170,15170,15150,635
|
|
20241111,125900,1325393270,15160,15160,15170,15160,236
|
|
20241111,125800,1321814490,15160,15160,15160,15160,143
|
|
20241111,125700,1319646610,15160,15170,15170,15160,27
|
|
20241111,125600,1319237280,15160,15170,15170,15160,181
|
|
20241111,125500,1316493300,15160,15160,15170,15160,163
|
|
20241111,125400,1314020870,15160,15160,15170,15160,361
|
|
20241111,125300,1308548010,15160,15160,15180,15160,245
|
|
20241111,125200,1304833570,15160,15170,15170,15160,609
|
|
20241111,125100,1295595750,15180,15180,15180,15180,112
|
|
20241111,125000,1293895590,15180,15180,15190,15180,235
|
|
20241111,124900,1290327990,15190,15190,15190,15180,102
|
|
20241111,124800,1288779400,15190,15190,15190,15180,40
|
|
20241111,124700,1288172060,15190,15190,15190,15190,74
|
|
20241111,124600,1287048000,15190,15200,15200,15190,86
|
|
20241111,124500,1285741320,15200,15200,15200,15200,63
|
|
20241111,124400,1284783720,15200,15200,15200,15200,26
|
|
20241111,124300,1284388520,15200,15210,15210,15200,166
|
|
20241111,124200,1281865270,15210,15210,15210,15210,26
|
|
20241111,124100,1281469810,15210,15210,15210,15210,63
|
|
20241111,124000,1280511580,15210,15200,15210,15200,437
|
|
20241111,123900,1273866120,15200,15210,15210,15200,177
|
|
20241111,123800,1271175710,15200,15210,15210,15200,426
|
|
20241111,123700,1264699860,15200,15220,15220,15200,1222
|
|
20241111,123600,1246103520,15220,15210,15220,15210,274
|
|
20241111,123500,1241934880,15210,15210,15210,15210,76
|
|
20241111,123400,1240778920,15210,15210,15210,15210,176
|
|
20241111,123300,1238101960,15220,15220,15220,15210,430
|
|
20241111,123200,1231557440,15220,15220,15220,15220,187
|
|
20241111,123100,1228711300,15220,15220,15220,15220,136
|
|
20241111,123000,1226641380,15220,15220,15230,15220,29
|
|
20241111,122900,1226199990,15220,15220,15220,15220,229
|
|
20241111,122800,1222714610,15220,15220,15220,15220,28
|
|
20241111,122700,1222288450,15220,15220,15230,15220,161
|
|
20241111,122600,1219838020,15220,15220,15220,15210,47
|
|
20241111,122500,1219122940,15220,15220,15220,15220,223
|
|
20241111,122400,1215728880,15220,15210,15220,15210,432
|
|
20241111,122300,1209154490,15220,15210,15220,15210,127
|
|
20241111,122200,1207221810,15240,15210,15240,15210,287
|
|
20241111,122100,1202854530,15220,15220,15220,15220,201
|
|
20241111,122000,1199795310,15210,15230,15230,15210,1437
|
|
20241111,121900,1177931700,15230,15230,15230,15230,85
|
|
20241111,121800,1176637150,15240,15240,15240,15240,255
|
|
20241111,121700,1172750950,15240,15230,15240,15230,106
|
|
20241111,121600,1171135580,15240,15240,15250,15230,141
|
|
20241111,121500,1168986740,15240,15240,15250,15240,215
|
|
20241111,121400,1165710120,15240,15240,15240,15240,40
|
|
20241111,121300,1165100520,15250,15250,15250,15240,112
|
|
20241111,121200,1163393540,15250,15250,15250,15250,173
|
|
20241111,121100,1160755290,15250,15260,15260,15250,241
|
|
20241111,121000,1157080030,15260,15250,15260,15250,173
|
|
20241111,120900,1154441760,15250,15260,15260,15250,536
|
|
20241111,120800,1146264490,15260,15270,15270,15260,60
|
|
20241111,120700,1145348690,15260,15260,15260,15260,176
|
|
20241111,120600,1142662930,15260,15260,15260,15260,99
|
|
20241111,120500,1141152190,15260,15260,15260,15260,39
|
|
20241111,120400,1140557050,15270,15270,15270,15260,311
|
|
20241111,120300,1135809190,15270,15260,15270,15260,78
|
|
20241111,120200,1134618400,15260,15270,15270,15260,325
|
|
20241111,120100,1129658620,15270,15270,15270,15270,121
|
|
20241111,120000,1127810950,15280,15290,15290,15280,3209
|
|
20241111,115900,1078753780,15300,15300,15300,15290,55
|
|
20241111,115800,1077912540,15290,15300,15300,15290,101
|
|
20241111,115700,1076368180,15290,15290,15290,15290,133
|
|
20241111,115600,1074334610,15300,15300,15300,15290,375
|
|
20241111,115500,1068597610,15300,15290,15300,15290,212
|
|
20241111,115400,1065355090,15290,15290,15290,15290,0
|
|
20241111,115300,1065355090,15290,15300,15300,15290,228
|
|
20241111,115200,1061867870,15290,15290,15290,15290,27
|
|
20241111,115100,1061455040,15300,15300,15300,15300,200
|
|
20241111,115000,1058395040,15300,15300,15300,15300,153
|
|
20241111,114900,1056054140,15300,15300,15300,15300,109
|
|
20241111,114800,1054386440,15300,15300,15300,15300,209
|
|
20241111,114700,1051188740,15300,15300,15300,15300,0
|
|
20241111,114600,1051188740,15300,15300,15300,15300,323
|
|
20241111,114500,1046246840,15300,15300,15300,15300,27
|
|
20241111,114400,1045833740,15300,15300,15300,15300,114
|
|
20241111,114300,1044089540,15300,15300,15300,15300,26
|
|
20241111,114200,1043691740,15300,15300,15300,15300,132
|
|
20241111,114100,1041672140,15300,15310,15310,15300,149
|
|
20241111,114000,1039392120,15300,15300,15300,15300,0
|
|
20241111,113900,1039392120,15300,15300,15300,15300,143
|
|
20241111,113800,1037204220,15300,15300,15300,15300,0
|
|
20241111,113700,1037204220,15300,15300,15300,15300,134
|
|
20241111,113600,1035154020,15310,15300,15310,15300,29
|
|
20241111,113500,1034710290,15300,15300,15300,15300,167
|
|
20241111,113400,1032155190,15300,15300,15300,15300,26
|
|
20241111,113300,1031757390,15300,15310,15310,15300,87
|
|
20241111,113200,1030426070,15300,15300,15300,15300,165
|
|
20241111,113100,1027901570,15300,15300,15300,15300,0
|
|
20241111,113000,1027901570,15300,15300,15300,15300,553
|
|
20241111,112900,1019440670,15310,15300,15310,15300,4
|
|
20241111,112800,1019379440,15300,15300,15300,15300,159
|
|
20241111,112700,1016946740,15300,15300,15300,15300,26
|
|
20241111,112600,1016548940,15300,15300,15300,15300,89
|
|
20241111,112500,1015187240,15300,15300,15310,15300,227
|
|
20241111,112400,1011714130,15300,15310,15310,15300,116
|
|
20241111,112300,1009939320,15310,15300,15310,15300,233
|
|
20241111,112200,1006373420,15300,15300,15300,15300,6
|
|
20241111,112100,1006281620,15300,15300,15310,15300,209
|
|
20241111,112000,1003083620,15310,15310,15310,15310,55
|
|
20241111,111900,1002241570,15300,15310,15310,15300,127
|
|
20241111,111800,1000298150,15310,15310,15310,15310,132
|
|
20241111,111700,998277230,15300,15300,15300,15300,150
|
|
20241111,111600,995982230,15300,15300,15300,15300,26
|
|
20241111,111500,995584430,15300,15310,15310,15300,161
|
|
20241111,111400,993120510,15300,15310,15310,15300,169
|
|
20241111,111300,990533380,15310,15310,15310,15310,201
|
|
20241111,111200,987456070,15310,15320,15320,15300,86
|
|
20241111,111100,986139890,15320,15320,15320,15320,0
|
|
20241111,111000,986139890,15320,15300,15320,15300,602
|
|
20241111,110900,976928410,15300,15310,15310,15300,130
|
|
20241111,110800,974939110,15310,15320,15320,15310,272
|
|
20241111,110700,970773390,15320,15310,15320,15310,205
|
|
20241111,110600,967634460,15310,15310,15310,15310,0
|
|
20241111,110500,967634460,15310,15310,15310,15310,119
|
|
20241111,110400,965812570,15320,15320,15320,15320,5
|
|
20241111,110300,965735970,15310,15310,15310,15310,161
|
|
20241111,110200,963271060,15310,15310,15310,15310,38
|
|
20241111,110100,962689280,15310,15310,15310,15300,126
|
|
20241111,110000,960761350,15310,15310,15310,15310,79
|
|
20241111,105900,959551860,15310,15310,15310,15310,155
|
|
20241111,105800,957178810,15310,15310,15310,15300,406
|
|
20241111,105700,950964330,15310,15300,15310,15300,237
|
|
20241111,105600,947338210,15300,15290,15300,15290,327
|
|
20241111,105500,942336860,15300,15290,15300,15290,384
|
|
20241111,105400,936462470,15300,15290,15300,15290,220
|
|
20241111,105300,933097460,15290,15290,15290,15290,5
|
|
20241111,105200,933021010,15290,15290,15290,15290,154
|
|
20241111,105100,930666350,15300,15290,15300,15290,12
|
|
20241111,105000,930482770,15290,15300,15300,15290,856
|
|
20241111,104900,917387690,15300,15300,15300,15300,178
|
|
20241111,104800,914664290,15300,15300,15300,15300,26
|
|
20241111,104700,914266490,15300,15310,15310,15300,313
|
|
20241111,104600,909477190,15300,15300,15300,15300,0
|
|
20241111,104500,909477190,15300,15310,15310,15300,178
|
|
20241111,104400,906753540,15320,15320,15320,15320,0
|
|
20241111,104300,906753540,15320,15310,15320,15310,757
|
|
20241111,104200,895162990,15310,15310,15310,15310,0
|
|
20241111,104100,895162990,15310,15300,15310,15300,675
|
|
20241111,104000,884831330,15290,15300,15300,15290,1443
|
|
20241111,103900,862758670,15300,15310,15310,15300,27
|
|
20241111,103800,862345560,15310,15300,15310,15300,176
|
|
20241111,103700,859652370,15300,15300,15310,15300,159
|
|
20241111,103600,857219660,15300,15310,15310,15300,236
|
|
20241111,103500,853608850,15310,15320,15320,15300,1616
|
|
20241111,103400,828873880,15310,15310,15310,15310,273
|
|
20241111,103300,824694250,15310,15320,15320,15310,118
|
|
20241111,103200,822887660,15310,15320,15320,15310,1376
|
|
20241111,103100,801809530,15320,15330,15330,15320,247
|
|
20241111,103000,798024870,15330,15340,15340,15330,126
|
|
20241111,102900,796092290,15340,15350,15350,15330,276
|
|
20241111,102800,791857970,15350,15350,15350,15350,10
|
|
20241111,102700,791704470,15350,15350,15350,15350,474
|
|
20241111,102600,784428570,15360,15360,15360,15360,193
|
|
20241111,102500,781464090,15360,15360,15360,15360,85
|
|
20241111,102400,780158490,15360,15360,15360,15360,254
|
|
20241111,102300,776257050,15360,15360,15360,15360,433
|
|
20241111,102200,769606170,15360,15350,15370,15350,132
|
|
20241111,102100,767579370,15350,15350,15350,15350,570
|
|
20241111,102000,758829870,15340,15340,15350,15340,382
|
|
20241111,101900,752969960,15340,15350,15350,15340,471
|
|
20241111,101800,745744810,15330,15330,15340,15330,91
|
|
20241111,101700,744349760,15340,15330,15340,15330,429
|
|
20241111,101600,737773080,15330,15340,15340,15330,160
|
|
20241111,101500,735320220,15340,15330,15340,15330,92
|
|
20241111,101400,733909760,15340,15340,15340,15330,136
|
|
20241111,101300,731823780,15340,15370,15370,15340,80
|
|
20241111,101200,730594330,15380,15380,15380,15380,6
|
|
20241111,101100,730502050,15380,15320,15380,15320,633
|
|
20241111,101000,720788760,15320,15330,15330,15320,185
|
|
20241111,100900,717953230,15320,15320,15320,15320,294
|
|
20241111,100800,713449150,15320,15310,15320,15310,251
|
|
20241111,100700,709603880,15310,15310,15320,15310,517
|
|
20241111,100600,701686810,15310,15310,15320,15310,218
|
|
20241111,100500,698349200,15310,15310,15310,15310,88
|
|
20241111,100400,697001920,15310,15310,15310,15310,99
|
|
20241111,100300,695486230,15390,15310,15390,15310,350
|
|
20241111,100200,690122150,15330,15330,15330,15310,145
|
|
20241111,100100,687901680,15310,15310,15310,15310,0
|
|
20241111,100000,687901680,15310,15320,15320,15310,2567
|
|
20241111,095900,648599910,15310,15310,15310,15310,110
|
|
20241111,095800,646915810,15310,15310,15310,15310,153
|
|
20241111,095700,644573380,15310,15310,15310,15310,645
|
|
20241111,095600,634698430,15320,15320,15320,15320,2
|
|
20241111,095500,634667790,15310,15310,15310,15310,240
|
|
20241111,095400,630993390,15330,15370,15380,15320,1185
|
|
20241111,095300,612823020,15370,15370,15370,15370,133
|
|
20241111,095200,610778810,15340,15320,15340,15310,612
|
|
20241111,095100,601401240,15310,15310,15310,15310,72
|
|
20241111,095000,600298920,15310,15320,15320,15310,816
|
|
20241111,094900,587802390,15320,15300,15320,15300,416
|
|
20241111,094800,581433790,15310,15310,15320,15310,121
|
|
20241111,094700,579581130,15310,15310,15310,15300,190
|
|
20241111,094600,576672490,15310,15310,15310,15300,457
|
|
20241111,094500,569678840,15300,15310,15310,15300,176
|
|
20241111,094400,566984540,15310,15300,15310,15300,176
|
|
20241111,094300,564290740,15300,15310,15310,15300,1628
|
|
20241111,094200,539369980,15310,15320,15320,15310,17
|
|
20241111,094100,539109670,15310,15320,15320,15310,132
|
|
20241111,094000,537087690,15310,15310,15310,15300,100
|
|
20241111,093900,535556950,15300,15300,15300,15300,198
|
|
20241111,093800,532527550,15300,15310,15320,15290,1534
|
|
20241111,093700,509059330,15310,15310,15310,15310,165
|
|
20241111,093600,506533180,15310,15300,15320,15300,503
|
|
20241111,093500,498834660,15300,15310,15310,15300,707
|
|
20241111,093400,488016800,15300,15310,15360,15300,1099
|
|
20241111,093300,471196780,15310,15340,15340,15300,1697
|
|
20241111,093200,445207350,15340,15350,15360,15330,1036
|
|
20241111,093100,429317420,15350,15340,15350,15340,461
|
|
20241111,093000,422241330,15350,15340,15360,15340,306
|
|
20241111,092900,417541700,15340,15330,15340,15320,381
|
|
20241111,092800,411701140,15330,15330,15340,15320,1453
|
|
20241111,092700,389429100,15340,15410,15410,15340,759
|
|
20241111,092600,377775430,15410,15350,15420,15350,289
|
|
20241111,092500,373326640,15350,15360,15360,15330,1191
|
|
20241111,092400,355056350,15360,15410,15410,15360,1090
|
|
20241111,092300,338283500,15410,15450,15470,15410,452
|
|
20241111,092200,331309030,15470,15480,15490,15450,468
|
|
20241111,092100,324069940,15480,15530,15530,15480,3521
|
|
20241111,092000,269495250,15510,15540,15540,15510,1031
|
|
20241111,091900,253498710,15550,15610,15610,15550,3926
|
|
20241111,091800,192278910,15620,15620,15620,15620,79
|
|
20241111,091700,191044930,15630,15630,15630,15630,69
|
|
20241111,091600,189966460,15610,15630,15650,15610,303
|
|
20241111,091500,185230320,15630,15610,15630,15610,337
|
|
20241111,091400,179966890,15620,15650,15650,15620,778
|
|
20241111,091300,167806270,15650,15690,15690,15650,1248
|
|
20241111,091200,148249120,15690,15690,15710,15690,190
|
|
20241111,091100,145266380,15690,15670,15690,15670,181
|
|
20241111,091000,142428540,15680,15690,15690,15680,385
|
|
20241111,090900,136390830,15690,15710,15710,15690,780
|
|
20241111,090800,124143710,15700,15710,15710,15700,1610
|
|
20241111,090700,98866150,15700,15760,15770,15700,2200
|
|
20241111,090600,64282690,15760,15760,15760,15740,172
|
|
20241111,090500,61573680,15760,15750,15760,15750,144
|
|
20241111,090400,59305290,15750,15740,15750,15740,219
|
|
20241111,090300,55856620,15740,15780,15780,15740,365
|
|
20241111,090200,50107330,15860,15770,16000,15770,511
|
|
20241111,090100,42015470,15780,15870,15870,15780,1164
|
|
20241111,090000,23584090,16000,16000,16000,15880,1476
|