632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,192800,2015082410,11390,11390,11390,11390,0
|
|
20241122,192700,2015082410,11390,11390,11390,11390,0
|
|
20241122,192600,2015082410,11390,11390,11390,11390,0
|
|
20241122,192500,2015082410,11390,11390,11390,11390,0
|
|
20241122,192400,2015082410,11390,11390,11390,11390,0
|
|
20241122,192300,2015082410,11390,11390,11390,11390,0
|
|
20241122,192200,2015082410,11390,11390,11390,11390,0
|
|
20241122,192100,2015082410,11390,11390,11390,11390,0
|
|
20241122,192000,2015082410,11390,11390,11390,11390,0
|
|
20241122,191900,2015082410,11390,11390,11390,11390,0
|
|
20241122,191800,2015082410,11390,11390,11390,11390,0
|
|
20241122,191700,2015082410,11390,11390,11390,11390,0
|
|
20241122,191600,2015082410,11390,11390,11390,11390,0
|
|
20241122,191500,2015082410,11390,11390,11390,11390,0
|
|
20241122,191400,2015082410,11390,11390,11390,11390,0
|
|
20241122,191300,2015082410,11390,11390,11390,11390,0
|
|
20241122,191200,2015082410,11390,11390,11390,11390,0
|
|
20241122,191100,2015082410,11390,11390,11390,11390,0
|
|
20241122,191000,2015082410,11390,11390,11390,11390,0
|
|
20241122,190900,2015082410,11390,11390,11390,11390,0
|
|
20241122,190800,2015082410,11390,11390,11390,11390,0
|
|
20241122,190700,2015082410,11390,11390,11390,11390,0
|
|
20241122,190600,2015082410,11390,11390,11390,11390,0
|
|
20241122,190500,2015082410,11390,11390,11390,11390,0
|
|
20241122,190400,2015082410,11390,11390,11390,11390,0
|
|
20241122,190300,2015082410,11390,11390,11390,11390,0
|
|
20241122,190200,2015082410,11390,11390,11390,11390,0
|
|
20241122,190100,2015082410,11390,11390,11390,11390,0
|
|
20241122,190000,2015082410,11390,11390,11390,11390,0
|
|
20241122,185900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,185800,2015082410,11390,11390,11390,11390,0
|
|
20241122,185700,2015082410,11390,11390,11390,11390,0
|
|
20241122,185600,2015082410,11390,11390,11390,11390,0
|
|
20241122,185500,2015082410,11390,11390,11390,11390,0
|
|
20241122,185400,2015082410,11390,11390,11390,11390,0
|
|
20241122,185300,2015082410,11390,11390,11390,11390,0
|
|
20241122,185200,2015082410,11390,11390,11390,11390,0
|
|
20241122,185100,2015082410,11390,11390,11390,11390,0
|
|
20241122,185000,2015082410,11390,11390,11390,11390,0
|
|
20241122,184900,2015082410,11390,11390,11390,11390,0
|
|
20241122,184800,2015082410,11390,11390,11390,11390,0
|
|
20241122,184700,2015082410,11390,11390,11390,11390,0
|
|
20241122,184600,2015082410,11390,11390,11390,11390,0
|
|
20241122,184500,2015082410,11390,11390,11390,11390,0
|
|
20241122,184400,2015082410,11390,11390,11390,11390,0
|
|
20241122,184300,2015082410,11390,11390,11390,11390,0
|
|
20241122,184200,2015082410,11390,11390,11390,11390,0
|
|
20241122,184100,2015082410,11390,11390,11390,11390,0
|
|
20241122,184000,2015082410,11390,11390,11390,11390,0
|
|
20241122,183900,2015082410,11390,11390,11390,11390,0
|
|
20241122,183800,2015082410,11390,11390,11390,11390,0
|
|
20241122,183700,2015082410,11390,11390,11390,11390,0
|
|
20241122,183600,2015082410,11390,11390,11390,11390,0
|
|
20241122,183500,2015082410,11390,11390,11390,11390,0
|
|
20241122,183400,2015082410,11390,11390,11390,11390,0
|
|
20241122,183300,2015082410,11390,11390,11390,11390,0
|
|
20241122,183200,2015082410,11390,11390,11390,11390,0
|
|
20241122,183100,2015082410,11390,11390,11390,11390,0
|
|
20241122,183000,2015082410,11390,11390,11390,11390,0
|
|
20241122,182900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,182800,2015082410,11390,11390,11390,11390,0
|
|
20241122,182700,2015082410,11390,11390,11390,11390,0
|
|
20241122,182600,2015082410,11390,11390,11390,11390,0
|
|
20241122,182500,2015082410,11390,11390,11390,11390,0
|
|
20241122,182400,2015082410,11390,11390,11390,11390,0
|
|
20241122,182300,2015082410,11390,11390,11390,11390,0
|
|
20241122,182200,2015082410,11390,11390,11390,11390,0
|
|
20241122,182100,2015082410,11390,11390,11390,11390,0
|
|
20241122,182000,2015082410,11390,11390,11390,11390,0
|
|
20241122,181900,2015082410,11390,11390,11390,11390,0
|
|
20241122,181800,2015082410,11390,11390,11390,11390,0
|
|
20241122,181700,2015082410,11390,11390,11390,11390,0
|
|
20241122,181600,2015082410,11390,11390,11390,11390,0
|
|
20241122,181500,2015082410,11390,11390,11390,11390,0
|
|
20241122,181400,2015082410,11390,11390,11390,11390,0
|
|
20241122,181300,2015082410,11390,11390,11390,11390,0
|
|
20241122,181200,2015082410,11390,11390,11390,11390,0
|
|
20241122,181100,2015082410,11390,11390,11390,11390,0
|
|
20241122,181000,2015082410,11390,11390,11390,11390,0
|
|
20241122,180900,2015082410,11390,11390,11390,11390,0
|
|
20241122,180800,2015082410,11390,11390,11390,11390,0
|
|
20241122,180700,2015082410,11390,11390,11390,11390,0
|
|
20241122,180600,2015082410,11390,11390,11390,11390,0
|
|
20241122,180500,2015082410,11390,11390,11390,11390,0
|
|
20241122,180400,2015082410,11390,11390,11390,11390,0
|
|
20241122,180300,2015082410,11390,11390,11390,11390,0
|
|
20241122,180200,2015082410,11390,11390,11390,11390,0
|
|
20241122,180100,2015082410,11390,11390,11390,11390,0
|
|
20241122,180000,2015082410,11390,11390,11390,11390,0
|
|
20241122,175900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,175800,2015082410,11390,11390,11390,11390,0
|
|
20241122,175700,2015082410,11390,11390,11390,11390,0
|
|
20241122,175600,2015082410,11390,11390,11390,11390,0
|
|
20241122,175500,2015082410,11390,11390,11390,11390,0
|
|
20241122,175400,2015082410,11390,11390,11390,11390,0
|
|
20241122,175300,2015082410,11390,11390,11390,11390,0
|
|
20241122,175200,2015082410,11390,11390,11390,11390,0
|
|
20241122,175100,2015082410,11390,11390,11390,11390,0
|
|
20241122,175000,2015082410,11390,11390,11390,11390,0
|
|
20241122,174900,2015082410,11390,11390,11390,11390,0
|
|
20241122,174800,2015082410,11390,11390,11390,11390,0
|
|
20241122,174700,2015082410,11390,11390,11390,11390,0
|
|
20241122,174600,2015082410,11390,11390,11390,11390,0
|
|
20241122,174500,2015082410,11390,11390,11390,11390,0
|
|
20241122,174400,2015082410,11390,11390,11390,11390,0
|
|
20241122,174300,2015082410,11390,11390,11390,11390,0
|
|
20241122,174200,2015082410,11390,11390,11390,11390,0
|
|
20241122,174100,2015082410,11390,11390,11390,11390,0
|
|
20241122,174000,2015082410,11390,11390,11390,11390,0
|
|
20241122,173900,2015082410,11390,11390,11390,11390,0
|
|
20241122,173800,2015082410,11390,11390,11390,11390,0
|
|
20241122,173700,2015082410,11390,11390,11390,11390,0
|
|
20241122,173600,2015082410,11390,11390,11390,11390,0
|
|
20241122,173500,2015082410,11390,11390,11390,11390,0
|
|
20241122,173400,2015082410,11390,11390,11390,11390,0
|
|
20241122,173300,2015082410,11390,11390,11390,11390,0
|
|
20241122,173200,2015082410,11390,11390,11390,11390,0
|
|
20241122,173100,2015082410,11390,11390,11390,11390,0
|
|
20241122,173000,2015082410,11390,11390,11390,11390,0
|
|
20241122,172900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,172800,2015082410,11390,11390,11390,11390,0
|
|
20241122,172700,2015082410,11390,11390,11390,11390,0
|
|
20241122,172600,2015082410,11390,11390,11390,11390,0
|
|
20241122,172500,2015082410,11390,11390,11390,11390,0
|
|
20241122,172400,2015082410,11390,11390,11390,11390,0
|
|
20241122,172300,2015082410,11390,11390,11390,11390,0
|
|
20241122,172200,2015082410,11390,11390,11390,11390,0
|
|
20241122,172100,2015082410,11390,11390,11390,11390,0
|
|
20241122,172000,2015082410,11390,11390,11390,11390,0
|
|
20241122,171900,2015082410,11390,11390,11390,11390,0
|
|
20241122,171800,2015082410,11390,11390,11390,11390,0
|
|
20241122,171700,2015082410,11390,11390,11390,11390,0
|
|
20241122,171600,2015082410,11390,11390,11390,11390,0
|
|
20241122,171500,2015082410,11390,11390,11390,11390,0
|
|
20241122,171400,2015082410,11390,11390,11390,11390,0
|
|
20241122,171300,2015082410,11390,11390,11390,11390,0
|
|
20241122,171200,2015082410,11390,11390,11390,11390,0
|
|
20241122,171100,2015082410,11390,11390,11390,11390,0
|
|
20241122,171000,2015082410,11390,11390,11390,11390,0
|
|
20241122,170900,2015082410,11390,11390,11390,11390,0
|
|
20241122,170800,2015082410,11390,11390,11390,11390,0
|
|
20241122,170700,2015082410,11390,11390,11390,11390,0
|
|
20241122,170600,2015082410,11390,11390,11390,11390,0
|
|
20241122,170500,2015082410,11390,11390,11390,11390,0
|
|
20241122,170400,2015082410,11390,11390,11390,11390,0
|
|
20241122,170300,2015082410,11390,11390,11390,11390,0
|
|
20241122,170200,2015082410,11390,11390,11390,11390,0
|
|
20241122,170100,2015082410,11390,11390,11390,11390,0
|
|
20241122,170000,2015082410,11390,11390,11390,11390,0
|
|
20241122,165900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,165800,2015082410,11390,11390,11390,11390,0
|
|
20241122,165700,2015082410,11390,11390,11390,11390,0
|
|
20241122,165600,2015082410,11390,11390,11390,11390,0
|
|
20241122,165500,2015082410,11390,11390,11390,11390,0
|
|
20241122,165400,2015082410,11390,11390,11390,11390,0
|
|
20241122,165300,2015082410,11390,11390,11390,11390,0
|
|
20241122,165200,2015082410,11390,11390,11390,11390,0
|
|
20241122,165100,2015082410,11390,11390,11390,11390,0
|
|
20241122,165000,2015082410,11390,11390,11390,11390,0
|
|
20241122,164900,2015082410,11390,11390,11390,11390,0
|
|
20241122,164800,2015082410,11390,11390,11390,11390,0
|
|
20241122,164700,2015082410,11390,11390,11390,11390,0
|
|
20241122,164600,2015082410,11390,11390,11390,11390,0
|
|
20241122,164500,2015082410,11390,11390,11390,11390,0
|
|
20241122,164400,2015082410,11390,11390,11390,11390,0
|
|
20241122,164300,2015082410,11390,11390,11390,11390,0
|
|
20241122,164200,2015082410,11390,11390,11390,11390,0
|
|
20241122,164100,2015082410,11390,11390,11390,11390,0
|
|
20241122,164000,2015082410,11390,11390,11390,11390,0
|
|
20241122,163900,2015082410,11390,11390,11390,11390,0
|
|
20241122,163800,2015082410,11390,11390,11390,11390,0
|
|
20241122,163700,2015082410,11390,11390,11390,11390,0
|
|
20241122,163600,2015082410,11390,11390,11390,11390,0
|
|
20241122,163500,2015082410,11390,11390,11390,11390,0
|
|
20241122,163400,2015082410,11390,11390,11390,11390,0
|
|
20241122,163300,2015082410,11390,11390,11390,11390,0
|
|
20241122,163200,2015082410,11390,11390,11390,11390,0
|
|
20241122,163100,2015082410,11390,11390,11390,11390,0
|
|
20241122,163000,2015082410,11390,11390,11390,11390,0
|
|
20241122,162900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,162800,2015082410,11390,11390,11390,11390,0
|
|
20241122,162700,2015082410,11390,11390,11390,11390,0
|
|
20241122,162600,2015082410,11390,11390,11390,11390,0
|
|
20241122,162500,2015082410,11390,11390,11390,11390,0
|
|
20241122,162400,2015082410,11390,11390,11390,11390,0
|
|
20241122,162300,2015082410,11390,11390,11390,11390,0
|
|
20241122,162200,2015082410,11390,11390,11390,11390,0
|
|
20241122,162100,2015082410,11390,11390,11390,11390,0
|
|
20241122,162000,2015082410,11390,11390,11390,11390,0
|
|
20241122,161900,2015082410,11390,11390,11390,11390,0
|
|
20241122,161800,2015082410,11390,11390,11390,11390,0
|
|
20241122,161700,2015082410,11390,11390,11390,11390,0
|
|
20241122,161600,2015082410,11390,11390,11390,11390,0
|
|
20241122,161500,2015082410,11390,11390,11390,11390,0
|
|
20241122,161400,2015082410,11390,11390,11390,11390,0
|
|
20241122,161300,2015082410,11390,11390,11390,11390,0
|
|
20241122,161200,2015082410,11390,11390,11390,11390,0
|
|
20241122,161100,2015082410,11390,11390,11390,11390,0
|
|
20241122,161000,2015082410,11390,11390,11390,11390,0
|
|
20241122,160900,2015082410,11390,11390,11390,11390,0
|
|
20241122,160800,2015082410,11390,11390,11390,11390,0
|
|
20241122,160700,2015082410,11390,11390,11390,11390,0
|
|
20241122,160600,2015082410,11390,11390,11390,11390,0
|
|
20241122,160500,2015082410,11390,11390,11390,11390,0
|
|
20241122,160400,2015082410,11390,11390,11390,11390,0
|
|
20241122,160300,2015082410,11390,11390,11390,11390,0
|
|
20241122,160200,2015082410,11390,11390,11390,11390,0
|
|
20241122,160100,2015082410,11390,11390,11390,11390,0
|
|
20241122,160000,2015082410,11390,11390,11390,11390,0
|
|
20241122,155900,2015082410,11390,11390,11390,11390,8034
|
|
20241122,155800,2015082410,11390,11390,11390,11390,0
|
|
20241122,155700,2015082410,11390,11390,11390,11390,0
|
|
20241122,155600,2015082410,11390,11390,11390,11390,0
|
|
20241122,155500,2015082410,11390,11390,11390,11390,0
|
|
20241122,155400,2015082410,11390,11390,11390,11390,0
|
|
20241122,155300,2015082410,11390,11390,11390,11390,0
|
|
20241122,155200,2015082410,11390,11390,11390,11390,0
|
|
20241122,155100,2015082410,11390,11390,11390,11390,0
|
|
20241122,155000,2015082410,11390,11390,11390,11390,0
|
|
20241122,154900,2015082410,11390,11390,11390,11390,0
|
|
20241122,154800,2015082410,11390,11390,11390,11390,0
|
|
20241122,154700,2015082410,11390,11390,11390,11390,0
|
|
20241122,154600,2015082410,11390,11390,11390,11390,0
|
|
20241122,154500,2015082410,11390,11390,11390,11390,0
|
|
20241122,154400,2015082410,11390,11390,11390,11390,0
|
|
20241122,154300,2015082410,11390,11390,11390,11390,0
|
|
20241122,154200,2015082410,11390,11390,11390,11390,0
|
|
20241122,154100,2015082410,11390,11390,11390,11390,0
|
|
20241122,154000,2015082410,11390,11390,11390,11390,0
|
|
20241122,153900,2015082410,11390,11390,11390,11390,0
|
|
20241122,153800,2015082410,11390,11390,11390,11390,0
|
|
20241122,153700,2015082410,11390,11390,11390,11390,0
|
|
20241122,153600,2015082410,11390,11390,11390,11390,0
|
|
20241122,153500,2015082410,11390,11390,11390,11390,0
|
|
20241122,153400,2015082410,11390,11390,11390,11390,0
|
|
20241122,153300,2015082410,11390,11390,11390,11390,0
|
|
20241122,153200,2015082410,11390,11390,11390,11390,0
|
|
20241122,153100,2015082410,11390,11390,11390,11390,0
|
|
20241122,153000,2015082410,11390,11390,11390,11390,8034
|
|
20241122,152900,1923575150,11370,11370,11370,11370,0
|
|
20241122,152800,1923575150,11370,11370,11370,11370,0
|
|
20241122,152700,1923575150,11370,11370,11370,11370,0
|
|
20241122,152600,1923575150,11370,11370,11370,11370,0
|
|
20241122,152500,1923575150,11370,11370,11370,11370,0
|
|
20241122,152400,1923575150,11370,11370,11370,11370,0
|
|
20241122,152300,1923575150,11370,11370,11370,11370,0
|
|
20241122,152200,1923575150,11370,11370,11370,11370,0
|
|
20241122,152100,1923575150,11370,11370,11370,11370,0
|
|
20241122,152000,1923575150,11370,11370,11370,11370,0
|
|
20241122,151900,1923575150,11370,11370,11370,11350,775
|
|
20241122,151800,1914768530,11380,11380,11380,11360,2077
|
|
20241122,151700,1891145730,11380,11370,11380,11350,854
|
|
20241122,151600,1881445220,11370,11380,11380,11370,725
|
|
20241122,151500,1873194870,11380,11370,11380,11370,1985
|
|
20241122,151400,1850622260,11360,11350,11370,11350,1479
|
|
20241122,151300,1833818960,11360,11290,11360,11240,1001
|
|
20241122,151200,1822562100,11360,11350,11360,11350,303
|
|
20241122,151100,1819120060,11360,11310,11360,11240,1018
|
|
20241122,151000,1807641480,11300,11330,11350,11300,686
|
|
20241122,150900,1799885870,11350,11340,11350,11340,35
|
|
20241122,150800,1799488940,11340,11340,11340,11330,1185
|
|
20241122,150700,1786056040,11360,11360,11360,11350,436
|
|
20241122,150600,1781106670,11370,11360,11370,11360,285
|
|
20241122,150500,1777869060,11370,11370,11370,11370,4
|
|
20241122,150400,1777823580,11370,11370,11370,11370,0
|
|
20241122,150300,1777823580,11370,11370,11370,11370,0
|
|
20241122,150200,1777823580,11370,11370,11370,11370,14
|
|
20241122,150100,1777664400,11370,11370,11370,11370,1
|
|
20241122,150000,1777653030,11360,11370,11370,11360,451
|
|
20241122,145900,1772529660,11360,11360,11360,11360,151
|
|
20241122,145800,1770814300,11370,11370,11370,11370,1
|
|
20241122,145700,1770802930,11360,11360,11360,11360,453
|
|
20241122,145600,1765656850,11360,11360,11360,11360,0
|
|
20241122,145500,1765656850,11360,11360,11360,11360,0
|
|
20241122,145400,1765656850,11360,11380,11380,11360,473
|
|
20241122,145300,1760283530,11390,11390,11390,11340,1300
|
|
20241122,145200,1745516560,11400,11400,11400,11400,0
|
|
20241122,145100,1745516560,11400,11400,11400,11400,0
|
|
20241122,145000,1745516560,11400,11390,11400,11390,15
|
|
20241122,144900,1745345690,11390,11370,11390,11360,251
|
|
20241122,144800,1742494280,11400,11390,11400,11390,40
|
|
20241122,144700,1742038650,11390,11390,11390,11390,43
|
|
20241122,144600,1741548880,11400,11390,11400,11390,198
|
|
20241122,144500,1739293650,11390,11390,11390,11390,0
|
|
20241122,144400,1739293650,11390,11350,11390,11350,590
|
|
20241122,144300,1732589030,11350,11340,11350,11340,354
|
|
20241122,144200,1728574160,11330,11310,11330,11310,346
|
|
20241122,144100,1724659200,11330,11330,11330,11330,0
|
|
20241122,144000,1724659200,11330,11330,11330,11330,1
|
|
20241122,143900,1724647870,11310,11310,11310,11310,201
|
|
20241122,143800,1722374560,11330,11300,11330,11300,26
|
|
20241122,143700,1722080100,11290,11290,11290,11290,0
|
|
20241122,143600,1722080100,11290,11330,11340,11290,115
|
|
20241122,143500,1720779770,11340,11320,11340,11320,205
|
|
20241122,143400,1718459040,11320,11320,11320,11320,0
|
|
20241122,143300,1718459040,11320,11300,11320,11300,6
|
|
20241122,143200,1718391220,11320,11320,11320,11320,11
|
|
20241122,143100,1718266700,11320,11310,11320,11310,116
|
|
20241122,143000,1716954730,11310,11310,11310,11310,0
|
|
20241122,142900,1716954730,11310,11310,11310,11280,527
|
|
20241122,142800,1711010110,11290,11290,11290,11290,1
|
|
20241122,142700,1710998820,11320,11320,11320,11320,0
|
|
20241122,142600,1710998820,11320,11320,11320,11320,1
|
|
20241122,142500,1710987500,11280,11320,11320,11280,201
|
|
20241122,142400,1708720180,11280,11290,11290,11280,363
|
|
20241122,142300,1704622940,11320,11290,11320,11290,700
|
|
20241122,142200,1696713020,11290,11290,11290,11290,20
|
|
20241122,142100,1696487220,11290,11290,11290,11290,100
|
|
20241122,142000,1695358220,11290,11290,11290,11290,0
|
|
20241122,141900,1695358220,11290,11290,11290,11290,0
|
|
20241122,141800,1695358220,11290,11280,11290,11280,363
|
|
20241122,141700,1691263100,11280,11280,11280,11280,0
|
|
20241122,141600,1691263100,11280,11280,11280,11280,0
|
|
20241122,141500,1691263100,11280,11280,11280,11280,121
|
|
20241122,141400,1689898220,11280,11270,11280,11270,223
|
|
20241122,141300,1687385000,11270,11260,11270,11250,724
|
|
20241122,141200,1679237210,11280,11270,11280,11270,505
|
|
20241122,141100,1673545850,11280,11280,11280,11270,883
|
|
20241122,141000,1663590670,11300,11290,11300,11290,144
|
|
20241122,140900,1661964900,11290,11290,11300,11290,312
|
|
20241122,140800,1658441720,11290,11290,11290,11290,0
|
|
20241122,140700,1658441720,11290,11310,11310,11290,658
|
|
20241122,140600,1651010340,11320,11320,11320,11320,0
|
|
20241122,140500,1651010340,11320,11320,11320,11320,1
|
|
20241122,140400,1650999020,11310,11310,11310,11310,60
|
|
20241122,140300,1650320420,11320,11320,11320,11320,56
|
|
20241122,140200,1649686500,11320,11320,11320,11320,0
|
|
20241122,140100,1649686500,11320,11330,11330,11320,86
|
|
20241122,140000,1648712950,11320,11310,11320,11310,31
|
|
20241122,135900,1648362150,11320,11320,11320,11320,0
|
|
20241122,135800,1648362150,11320,11320,11320,11320,0
|
|
20241122,135700,1648362150,11320,11320,11320,11320,0
|
|
20241122,135600,1648362150,11320,11320,11320,11320,12
|
|
20241122,135500,1648226310,11310,11320,11320,11310,41
|
|
20241122,135400,1647762220,11310,11310,11310,11310,16
|
|
20241122,135300,1647581260,11310,11310,11310,11310,0
|
|
20241122,135200,1647581260,11310,11290,11310,11290,109
|
|
20241122,135100,1646350450,11290,11290,11290,11290,10
|
|
20241122,135000,1646237550,11290,11290,11290,11290,4
|
|
20241122,134900,1646192390,11260,11260,11300,11260,184
|
|
20241122,134800,1644120430,11260,11270,11270,11260,1201
|
|
20241122,134700,1630592070,11280,11290,11290,11270,1638
|
|
20241122,134600,1612113990,11300,11300,11300,11300,0
|
|
20241122,134500,1612113990,11300,11300,11300,11300,18
|
|
20241122,134400,1611910590,11300,11290,11300,11280,503
|
|
20241122,134300,1606231710,11290,11290,11290,11290,10
|
|
20241122,134200,1606118810,11290,11290,11290,11290,9
|
|
20241122,134100,1606017200,11300,11300,11300,11300,0
|
|
20241122,134000,1606017200,11300,11290,11300,11290,799
|
|
20241122,133900,1596993490,11300,11300,11300,11300,6
|
|
20241122,133800,1596925690,11300,11300,11300,11300,106
|
|
20241122,133700,1595727890,11310,11300,11310,11290,69
|
|
20241122,133600,1594948280,11310,11320,11320,11300,338
|
|
20241122,133500,1591124130,11320,11330,11330,11320,616
|
|
20241122,133400,1584149850,11350,11350,11350,11350,1
|
|
20241122,133300,1584138500,11370,11370,11370,11370,0
|
|
20241122,133200,1584138500,11370,11370,11370,11370,8
|
|
20241122,133100,1584047540,11370,11370,11370,11370,233
|
|
20241122,133000,1581398330,11380,11370,11380,11370,255
|
|
20241122,132900,1578498060,11370,11330,11370,11330,2257
|
|
20241122,132800,1552883290,11320,11290,11320,11290,928
|
|
20241122,132700,1542386160,11310,11310,11310,11310,0
|
|
20241122,132600,1542386160,11310,11290,11310,11290,31
|
|
20241122,132500,1542036110,11310,11310,11310,11310,0
|
|
20241122,132400,1542036110,11310,11300,11310,11300,622
|
|
20241122,132300,1535002330,11290,11290,11290,11290,62
|
|
20241122,132200,1534302350,11300,11300,11300,11300,428
|
|
20241122,132100,1529465950,11310,11310,11310,11310,109
|
|
20241122,132000,1528233160,11320,11320,11320,11320,0
|
|
20241122,131900,1528233160,11320,11310,11320,11310,101
|
|
20241122,131800,1527090840,11320,11300,11320,11300,506
|
|
20241122,131700,1521370000,11300,11300,11300,11300,1408
|
|
20241122,131600,1505459600,11330,11310,11330,11310,501
|
|
20241122,131500,1499789630,11310,11310,11310,11310,64
|
|
20241122,131400,1499065790,11330,11330,11330,11330,0
|
|
20241122,131300,1499065790,11330,11330,11330,11310,302
|
|
20241122,131200,1495650130,11320,11320,11320,11310,1635
|
|
20241122,131100,1477157590,11330,11320,11330,11320,347
|
|
20241122,131000,1473228650,11350,11340,11350,11340,531
|
|
20241122,130900,1467206800,11350,11340,11370,11340,1387
|
|
20241122,130800,1451456050,11370,11330,11370,11330,1196
|
|
20241122,130700,1437875900,11330,11330,11330,11330,1
|
|
20241122,130600,1437864570,11320,11300,11320,11300,493
|
|
20241122,130500,1432290230,11300,11300,11300,11300,0
|
|
20241122,130400,1432290230,11300,11300,11300,11300,0
|
|
20241122,130300,1432290230,11300,11300,11300,11300,50
|
|
20241122,130200,1431725230,11300,11300,11300,11300,238
|
|
20241122,130100,1429035830,11300,11260,11300,11260,1032
|
|
20241122,130000,1417401610,11270,11280,11280,11260,206
|
|
20241122,125900,1415080540,11300,11280,11300,11280,79
|
|
20241122,125800,1414189400,11280,11280,11280,11280,76
|
|
20241122,125700,1413332120,11280,11280,11280,11280,50
|
|
20241122,125600,1412768120,11300,11300,11300,11300,0
|
|
20241122,125500,1412768120,11300,11270,11300,11270,19
|
|
20241122,125400,1412553930,11280,11280,11280,11280,28
|
|
20241122,125300,1412238090,11290,11290,11290,11260,450
|
|
20241122,125200,1407158910,11290,11250,11290,11230,1547
|
|
20241122,125100,1389770480,11250,11290,11290,11240,2448
|
|
20241122,125000,1362213220,11300,11300,11300,11300,0
|
|
20241122,124900,1362213220,11300,11300,11300,11300,1
|
|
20241122,124800,1362201920,11280,11300,11300,11280,71
|
|
20241122,124700,1361401020,11290,11270,11290,11270,766
|
|
20241122,124600,1352760660,11280,11300,11310,11280,412
|
|
20241122,124500,1348108270,11300,11300,11300,11300,108
|
|
20241122,124400,1346887870,11310,11290,11310,11290,529
|
|
20241122,124300,1340914440,11300,11310,11310,11300,577
|
|
20241122,124200,1334393660,11320,11320,11320,11320,0
|
|
20241122,124100,1334393660,11320,11310,11320,11310,172
|
|
20241122,124000,1332447620,11320,11310,11320,11310,101
|
|
20241122,123900,1331305300,11310,11300,11310,11300,736
|
|
20241122,123800,1322985640,11300,11310,11310,11300,1175
|
|
20241122,123700,1309707390,11310,11320,11320,11310,1239
|
|
20241122,123600,1295694290,11310,11310,11310,11310,244
|
|
20241122,123500,1292934650,11330,11320,11330,11320,468
|
|
20241122,123400,1287633210,11320,11320,11320,11320,127
|
|
20241122,123300,1286195570,11320,11350,11350,11320,407
|
|
20241122,123200,1281585130,11390,11390,11390,11390,0
|
|
20241122,123100,1281585130,11390,11390,11390,11390,0
|
|
20241122,123000,1281585130,11390,11370,11390,11350,28
|
|
20241122,122900,1281266910,11400,11400,11400,11400,1
|
|
20241122,122800,1281255510,11440,11440,11440,11440,0
|
|
20241122,122700,1281255510,11440,11320,11490,11320,1307
|
|
20241122,122600,1266342220,11350,11350,11350,11350,0
|
|
20241122,122500,1266342220,11350,11350,11350,11350,0
|
|
20241122,122400,1266342220,11350,11350,11350,11350,1
|
|
20241122,122300,1266330870,11320,11330,11330,11320,200
|
|
20241122,122200,1264066610,11320,11320,11320,11320,200
|
|
20241122,122100,1261802610,11320,11400,11400,11320,179
|
|
20241122,122000,1259762810,11400,11310,11420,11310,488
|
|
20241122,121900,1254217970,11340,11310,11340,11310,299
|
|
20241122,121800,1250836160,11330,11330,11330,11330,4
|
|
20241122,121700,1250790840,11320,11320,11340,11320,855
|
|
20241122,121600,1241112220,11350,11350,11350,11350,0
|
|
20241122,121500,1241112220,11350,11320,11350,11320,358
|
|
20241122,121400,1237056420,11350,11350,11350,11350,0
|
|
20241122,121300,1237056420,11350,11340,11350,11320,525
|
|
20241122,121200,1231112390,11320,11340,11350,11320,897
|
|
20241122,121100,1220944450,11350,11350,11350,11340,145
|
|
20241122,121000,1219299700,11380,11330,11380,11330,139
|
|
20241122,120900,1217724780,11350,11350,11350,11330,547
|
|
20241122,120800,1211523330,11340,11340,11340,11340,10
|
|
20241122,120700,1211409930,11400,11400,11400,11400,0
|
|
20241122,120600,1211409930,11400,11370,11400,11350,668
|
|
20241122,120500,1203825420,11400,11400,11400,11400,0
|
|
20241122,120400,1203825420,11400,11390,11400,11360,122
|
|
20241122,120300,1202438840,11410,11410,11410,11410,26
|
|
20241122,120200,1202142180,11340,11350,11420,11340,1301
|
|
20241122,120100,1187383270,11350,11420,11420,11350,1472
|
|
20241122,120000,1170655670,11410,11420,11420,11390,1279
|
|
20241122,115900,1156072800,11400,11420,11420,11400,675
|
|
20241122,115800,1148376850,11430,11430,11430,11430,0
|
|
20241122,115700,1148376850,11430,11430,11430,11430,0
|
|
20241122,115600,1148376850,11430,11430,11430,11430,0
|
|
20241122,115500,1148376850,11430,11430,11430,11430,0
|
|
20241122,115400,1148376850,11430,11430,11430,11430,0
|
|
20241122,115300,1148376850,11430,11410,11430,11410,153
|
|
20241122,115200,1146630100,11430,11430,11430,11410,308
|
|
20241122,115100,1143113660,11420,11420,11420,11420,100
|
|
20241122,115000,1141971660,11440,11440,11440,11410,1908
|
|
20241122,114900,1120182030,11450,11450,11450,11450,5
|
|
20241122,114800,1120124780,11440,11440,11440,11440,40
|
|
20241122,114700,1119667180,11470,11470,11470,11470,0
|
|
20241122,114600,1119667180,11470,11470,11470,11470,63
|
|
20241122,114500,1118944570,11480,11450,11480,11450,488
|
|
20241122,114400,1113349200,11470,11470,11470,11470,0
|
|
20241122,114300,1113349200,11470,11470,11470,11470,3
|
|
20241122,114200,1113314790,11460,11430,11460,11430,400
|
|
20241122,114100,1108734790,11470,11470,11470,11470,0
|
|
20241122,114000,1108734790,11470,11420,11470,11420,109
|
|
20241122,113900,1107489870,11420,11400,11420,11390,1376
|
|
20241122,113800,1091801460,11400,11430,11430,11400,529
|
|
20241122,113700,1085767820,11410,11420,11440,11410,716
|
|
20241122,113600,1077593670,11430,11440,11440,11430,780
|
|
20241122,113500,1068672640,11450,11480,11480,11450,474
|
|
20241122,113400,1063240860,11520,11530,11530,11490,781
|
|
20241122,113300,1054267100,11490,11550,11570,11490,172
|
|
20241122,113200,1052280990,11540,11510,11540,11510,1359
|
|
20241122,113100,1036611400,11500,11480,11510,11480,2102
|
|
20241122,113000,1012448760,11480,11480,11480,11480,0
|
|
20241122,112900,1012448760,11480,11470,11480,11470,74
|
|
20241122,112800,1011599830,11470,11450,11470,11450,650
|
|
20241122,112700,1004147310,11430,11440,11440,11430,398
|
|
20241122,112600,999595040,11440,11440,11440,11440,110
|
|
20241122,112500,998336640,11440,11440,11440,11440,31
|
|
20241122,112400,997982000,11440,11420,11450,11420,1063
|
|
20241122,112300,985842490,11450,11450,11450,11450,90
|
|
20241122,112200,984811990,11450,11450,11450,11450,1000
|
|
20241122,112100,973361990,11450,11450,11450,11450,0
|
|
20241122,112000,973361990,11450,11450,11450,11450,0
|
|
20241122,111900,973361990,11450,11450,11450,11450,9
|
|
20241122,111800,973258940,11450,11450,11450,11450,5
|
|
20241122,111700,973201690,11440,11440,11440,11440,872
|
|
20241122,111600,963226010,11440,11430,11440,11430,3
|
|
20241122,111500,963191710,11430,11430,11430,11430,111
|
|
20241122,111400,961922980,11430,11400,11430,11400,19
|
|
20241122,111300,961706130,11390,11420,11420,11390,496
|
|
20241122,111200,956048380,11410,11410,11420,11410,100
|
|
20241122,111100,954907310,11410,11410,11410,11410,0
|
|
20241122,111000,954907310,11410,11410,11410,11410,1
|
|
20241122,110900,954895900,11390,11400,11410,11390,384
|
|
20241122,110800,950518300,11410,11410,11410,11410,0
|
|
20241122,110700,950518300,11410,11400,11410,11400,95
|
|
20241122,110600,949435190,11400,11400,11400,11400,0
|
|
20241122,110500,949435190,11400,11390,11400,11390,25
|
|
20241122,110400,949150350,11400,11400,11400,11400,0
|
|
20241122,110300,949150350,11400,11400,11400,11400,1
|
|
20241122,110200,949138950,11400,11400,11400,11400,0
|
|
20241122,110100,949138950,11400,11400,11400,11400,0
|
|
20241122,110000,949138950,11400,11400,11400,11400,0
|
|
20241122,105900,949138950,11400,11400,11400,11400,3
|
|
20241122,105800,949104750,11390,11410,11410,11390,78
|
|
20241122,105700,948216310,11410,11410,11410,11410,1
|
|
20241122,105600,948204900,11420,11420,11420,11420,0
|
|
20241122,105500,948204900,11420,11400,11420,11400,119
|
|
20241122,105400,946847740,11400,11370,11400,11370,300
|
|
20241122,105300,943432750,11370,11370,11370,11370,0
|
|
20241122,105200,943432750,11370,11370,11370,11370,0
|
|
20241122,105100,943432750,11370,11370,11370,11370,0
|
|
20241122,105000,943432750,11370,11370,11370,11370,0
|
|
20241122,104900,943432750,11370,11370,11370,11370,1
|
|
20241122,104800,943421380,11350,11350,11350,11350,0
|
|
20241122,104700,943421380,11350,11350,11350,11350,1
|
|
20241122,104600,943410030,11370,11370,11370,11370,0
|
|
20241122,104500,943410030,11370,11360,11370,11360,46
|
|
20241122,104400,942887180,11360,11360,11360,11360,2
|
|
20241122,104300,942864460,11350,11340,11350,11340,145
|
|
20241122,104200,941218980,11340,11330,11340,11330,241
|
|
20241122,104100,938488440,11330,11340,11340,11330,12
|
|
20241122,104000,938352470,11320,11350,11350,11320,266
|
|
20241122,103900,935337060,11340,11340,11350,11340,69
|
|
20241122,103800,934554490,11340,11330,11340,11330,6
|
|
20241122,103700,934486500,11340,11340,11340,11340,0
|
|
20241122,103600,934486500,11340,11340,11340,11340,0
|
|
20241122,103500,934486500,11340,11340,11340,11340,5
|
|
20241122,103400,934429800,11340,11320,11340,11320,15
|
|
20241122,103300,934259740,11340,11340,11340,11340,1
|
|
20241122,103200,934248400,11350,11350,11350,11350,0
|
|
20241122,103100,934248400,11350,11350,11350,11350,0
|
|
20241122,103000,934248400,11350,11350,11350,11320,4
|
|
20241122,102900,934203060,11350,11350,11350,11350,0
|
|
20241122,102800,934203060,11350,11350,11350,11350,0
|
|
20241122,102700,934203060,11350,11350,11350,11350,18
|
|
20241122,102600,933998760,11350,11350,11350,11350,39
|
|
20241122,102500,933556110,11340,11340,11340,11320,32
|
|
20241122,102400,933193250,11340,11340,11340,11340,49
|
|
20241122,102300,932637590,11340,11330,11340,11330,200
|
|
20241122,102200,930370470,11330,11330,11330,11330,11
|
|
20241122,102100,930245840,11340,11330,11340,11330,294
|
|
20241122,102000,926914810,11320,11300,11320,11300,216
|
|
20241122,101900,924470790,11300,11300,11300,11300,558
|
|
20241122,101800,918165390,11320,11320,11320,11320,0
|
|
20241122,101700,918165390,11320,11320,11320,11320,0
|
|
20241122,101600,918165390,11320,11320,11320,11320,0
|
|
20241122,101500,918165390,11320,11290,11320,11290,101
|
|
20241122,101400,917025070,11330,11300,11330,11300,649
|
|
20241122,101300,909691310,11330,11330,11330,11330,0
|
|
20241122,101200,909691310,11330,11330,11330,11330,1
|
|
20241122,101100,909679980,11330,11300,11330,11280,645
|
|
20241122,101000,902393110,11290,11300,11300,11290,672
|
|
20241122,100900,894801730,11300,11330,11330,11290,12
|
|
20241122,100800,894666200,11300,11300,11300,11300,200
|
|
20241122,100700,892406200,11340,11340,11340,11300,1004
|
|
20241122,100600,881059750,11310,11320,11320,11310,1000
|
|
20241122,100500,869749360,11350,11350,11350,11350,199
|
|
20241122,100400,867490710,11350,11340,11350,11340,691
|
|
20241122,100300,859653250,11340,11300,11340,11300,542
|
|
20241122,100200,853516750,11310,11310,11310,11310,254
|
|
20241122,100100,850644010,11340,11340,11340,11340,150
|
|
20241122,100000,848943010,11340,11320,11340,11320,189
|
|
20241122,095900,846802170,11320,11320,11320,11320,10
|
|
20241122,095800,846688970,11320,11270,11320,11270,2002
|
|
20241122,095700,824062470,11280,11280,11280,11280,1
|
|
20241122,095600,824051190,11280,11270,11280,11270,97
|
|
20241122,095500,822957990,11260,11250,11260,11250,149
|
|
20241122,095400,821280350,11250,11230,11260,11230,433
|
|
20241122,095300,816412650,11230,11250,11250,11230,359
|
|
20241122,095200,812380500,11230,11230,11230,11230,30
|
|
20241122,095100,812043600,11250,11250,11250,11250,10
|
|
20241122,095000,811931100,11260,11230,11260,11230,107
|
|
20241122,094900,810729280,11220,11230,11270,11220,1504
|
|
20241122,094800,793843950,11230,11270,11270,11230,44
|
|
20241122,094700,793349190,11230,11240,11240,11230,37
|
|
20241122,094600,792933640,11250,11240,11250,11240,459
|
|
20241122,094500,787772090,11220,11240,11240,11220,192
|
|
20241122,094400,785616810,11220,11190,11240,11190,1648
|
|
20241122,094300,767135500,11200,11220,11220,11200,902
|
|
20241122,094200,757024030,11210,11260,11260,11210,2790
|
|
20241122,094100,725678700,11260,11290,11290,11260,336
|
|
20241122,094000,721890710,11290,11290,11290,11290,180
|
|
20241122,093900,719858510,11330,11330,11330,11290,215
|
|
20241122,093800,717430560,11330,11320,11330,11320,255
|
|
20241122,093700,714542270,11310,11300,11310,11300,764
|
|
20241122,093600,705901570,11300,11300,11300,11300,120
|
|
20241122,093500,704545570,11310,11290,11310,11260,1399
|
|
20241122,093400,688759410,11280,11270,11280,11260,579
|
|
20241122,093300,682231310,11260,11260,11260,11230,229
|
|
20241122,093200,679654270,11260,11260,11260,11260,112
|
|
20241122,093100,678393150,11260,11260,11260,11260,85
|
|
20241122,093000,677436050,11230,11230,11230,11230,15
|
|
20241122,092900,677267600,11230,11230,11230,11220,480
|
|
20241122,092800,671879150,11260,11260,11260,11260,0
|
|
20241122,092700,671879150,11260,11250,11260,11250,37
|
|
20241122,092600,671462620,11250,11240,11250,11220,633
|
|
20241122,092500,664355970,11260,11260,11260,11260,50
|
|
20241122,092400,663792970,11260,11220,11260,11220,61
|
|
20241122,092300,663107340,11260,11220,11260,11220,204
|
|
20241122,092200,660818420,11260,11210,11260,11200,3653
|
|
20241122,092100,619859770,11220,11310,11310,11210,4806
|
|
20241122,092000,565879690,11250,11420,11420,11250,4054
|
|
20241122,091900,520025040,11390,11390,11390,11390,103
|
|
20241122,091800,518851870,11390,11410,11480,11390,778
|
|
20241122,091700,509976960,11490,11380,11490,11380,3758
|
|
20241122,091600,467009110,11390,11400,11400,11390,1000
|
|
20241122,091500,455617960,11470,11410,11470,11390,742
|
|
20241122,091400,447147590,11470,11460,11490,11400,1697
|
|
20241122,091300,427773660,11490,11540,11570,11490,6086
|
|
20241122,091200,357665030,11550,11450,11550,11430,7290
|
|
20241122,091100,273941840,11470,11430,11470,11430,3294
|
|
20241122,091000,236206110,11470,11440,11480,11440,2953
|
|
20241122,090900,202364280,11440,11390,11440,11390,2390
|
|
20241122,090800,175095000,11390,11350,11390,11350,339
|
|
20241122,090700,171243550,11340,11360,11360,11340,1682
|
|
20241122,090600,152151460,11370,11400,11400,11370,341
|
|
20241122,090500,148267300,11400,11380,11400,11370,4152
|
|
20241122,090400,101023300,11380,11340,11380,11340,1869
|
|
20241122,090300,79787640,11350,11340,11350,11340,847
|
|
20241122,090200,70177190,11300,11300,11350,11300,1045
|
|
20241122,090100,58338060,11320,11200,11320,11200,1737
|
|
20241122,090000,38795340,11160,11190,11190,11160,3368
|