631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,202700,15825851180,17770,17770,17770,17770,0
|
|
20241114,202600,15825851180,17770,17770,17770,17770,0
|
|
20241114,202500,15825851180,17770,17770,17770,17770,0
|
|
20241114,202400,15825851180,17770,17770,17770,17770,0
|
|
20241114,202300,15825851180,17770,17770,17770,17770,0
|
|
20241114,202200,15825851180,17770,17770,17770,17770,0
|
|
20241114,202100,15825851180,17770,17770,17770,17770,0
|
|
20241114,202000,15825851180,17770,17770,17770,17770,0
|
|
20241114,201900,15825851180,17770,17770,17770,17770,0
|
|
20241114,201800,15825851180,17770,17770,17770,17770,0
|
|
20241114,201700,15825851180,17770,17770,17770,17770,0
|
|
20241114,201600,15825851180,17770,17770,17770,17770,0
|
|
20241114,201500,15825851180,17770,17770,17770,17770,0
|
|
20241114,201400,15825851180,17770,17770,17770,17770,0
|
|
20241114,201300,15825851180,17770,17770,17770,17770,0
|
|
20241114,201200,15825851180,17770,17770,17770,17770,0
|
|
20241114,201100,15825851180,17770,17770,17770,17770,0
|
|
20241114,201000,15825851180,17770,17770,17770,17770,0
|
|
20241114,200900,15825851180,17770,17770,17770,17770,0
|
|
20241114,200800,15825851180,17770,17770,17770,17770,0
|
|
20241114,200700,15825851180,17770,17770,17770,17770,0
|
|
20241114,200600,15825851180,17770,17770,17770,17770,0
|
|
20241114,200500,15825851180,17770,17770,17770,17770,0
|
|
20241114,200400,15825851180,17770,17770,17770,17770,0
|
|
20241114,200300,15825851180,17770,17770,17770,17770,0
|
|
20241114,200200,15825851180,17770,17770,17770,17770,0
|
|
20241114,200100,15825851180,17770,17770,17770,17770,0
|
|
20241114,200000,15825851180,17770,17770,17770,17770,0
|
|
20241114,195900,15825851180,17770,17770,17770,17770,0
|
|
20241114,195800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,195700,15825851180,17770,17770,17770,17770,0
|
|
20241114,195600,15825851180,17770,17770,17770,17770,0
|
|
20241114,195500,15825851180,17770,17770,17770,17770,0
|
|
20241114,195400,15825851180,17770,17770,17770,17770,0
|
|
20241114,195300,15825851180,17770,17770,17770,17770,0
|
|
20241114,195200,15825851180,17770,17770,17770,17770,0
|
|
20241114,195100,15825851180,17770,17770,17770,17770,0
|
|
20241114,195000,15825851180,17770,17770,17770,17770,0
|
|
20241114,194900,15825851180,17770,17770,17770,17770,0
|
|
20241114,194800,15825851180,17770,17770,17770,17770,0
|
|
20241114,194700,15825851180,17770,17770,17770,17770,0
|
|
20241114,194600,15825851180,17770,17770,17770,17770,0
|
|
20241114,194500,15825851180,17770,17770,17770,17770,0
|
|
20241114,194400,15825851180,17770,17770,17770,17770,0
|
|
20241114,194300,15825851180,17770,17770,17770,17770,0
|
|
20241114,194200,15825851180,17770,17770,17770,17770,0
|
|
20241114,194100,15825851180,17770,17770,17770,17770,0
|
|
20241114,194000,15825851180,17770,17770,17770,17770,0
|
|
20241114,193900,15825851180,17770,17770,17770,17770,0
|
|
20241114,193800,15825851180,17770,17770,17770,17770,0
|
|
20241114,193700,15825851180,17770,17770,17770,17770,0
|
|
20241114,193600,15825851180,17770,17770,17770,17770,0
|
|
20241114,193500,15825851180,17770,17770,17770,17770,0
|
|
20241114,193400,15825851180,17770,17770,17770,17770,0
|
|
20241114,193300,15825851180,17770,17770,17770,17770,0
|
|
20241114,193200,15825851180,17770,17770,17770,17770,0
|
|
20241114,193100,15825851180,17770,17770,17770,17770,0
|
|
20241114,193000,15825851180,17770,17770,17770,17770,0
|
|
20241114,192900,15825851180,17770,17770,17770,17770,0
|
|
20241114,192800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,192700,15825851180,17770,17770,17770,17770,0
|
|
20241114,192600,15825851180,17770,17770,17770,17770,0
|
|
20241114,192500,15825851180,17770,17770,17770,17770,0
|
|
20241114,192400,15825851180,17770,17770,17770,17770,0
|
|
20241114,192300,15825851180,17770,17770,17770,17770,0
|
|
20241114,192200,15825851180,17770,17770,17770,17770,0
|
|
20241114,192100,15825851180,17770,17770,17770,17770,0
|
|
20241114,192000,15825851180,17770,17770,17770,17770,0
|
|
20241114,191900,15825851180,17770,17770,17770,17770,0
|
|
20241114,191800,15825851180,17770,17770,17770,17770,0
|
|
20241114,191700,15825851180,17770,17770,17770,17770,0
|
|
20241114,191600,15825851180,17770,17770,17770,17770,0
|
|
20241114,191500,15825851180,17770,17770,17770,17770,0
|
|
20241114,191400,15825851180,17770,17770,17770,17770,0
|
|
20241114,191300,15825851180,17770,17770,17770,17770,0
|
|
20241114,191200,15825851180,17770,17770,17770,17770,0
|
|
20241114,191100,15825851180,17770,17770,17770,17770,0
|
|
20241114,191000,15825851180,17770,17770,17770,17770,0
|
|
20241114,190900,15825851180,17770,17770,17770,17770,0
|
|
20241114,190800,15825851180,17770,17770,17770,17770,0
|
|
20241114,190700,15825851180,17770,17770,17770,17770,0
|
|
20241114,190600,15825851180,17770,17770,17770,17770,0
|
|
20241114,190500,15825851180,17770,17770,17770,17770,0
|
|
20241114,190400,15825851180,17770,17770,17770,17770,0
|
|
20241114,190300,15825851180,17770,17770,17770,17770,0
|
|
20241114,190200,15825851180,17770,17770,17770,17770,0
|
|
20241114,190100,15825851180,17770,17770,17770,17770,0
|
|
20241114,190000,15825851180,17770,17770,17770,17770,0
|
|
20241114,185900,15825851180,17770,17770,17770,17770,0
|
|
20241114,185800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,185700,15825851180,17770,17770,17770,17770,0
|
|
20241114,185600,15825851180,17770,17770,17770,17770,0
|
|
20241114,185500,15825851180,17770,17770,17770,17770,0
|
|
20241114,185400,15825851180,17770,17770,17770,17770,0
|
|
20241114,185300,15825851180,17770,17770,17770,17770,0
|
|
20241114,185200,15825851180,17770,17770,17770,17770,0
|
|
20241114,185100,15825851180,17770,17770,17770,17770,0
|
|
20241114,185000,15825851180,17770,17770,17770,17770,0
|
|
20241114,184900,15825851180,17770,17770,17770,17770,0
|
|
20241114,184800,15825851180,17770,17770,17770,17770,0
|
|
20241114,184700,15825851180,17770,17770,17770,17770,0
|
|
20241114,184600,15825851180,17770,17770,17770,17770,0
|
|
20241114,184500,15825851180,17770,17770,17770,17770,0
|
|
20241114,184400,15825851180,17770,17770,17770,17770,0
|
|
20241114,184300,15825851180,17770,17770,17770,17770,0
|
|
20241114,184200,15825851180,17770,17770,17770,17770,0
|
|
20241114,184100,15825851180,17770,17770,17770,17770,0
|
|
20241114,184000,15825851180,17770,17770,17770,17770,0
|
|
20241114,183900,15825851180,17770,17770,17770,17770,0
|
|
20241114,183800,15825851180,17770,17770,17770,17770,0
|
|
20241114,183700,15825851180,17770,17770,17770,17770,0
|
|
20241114,183600,15825851180,17770,17770,17770,17770,0
|
|
20241114,183500,15825851180,17770,17770,17770,17770,0
|
|
20241114,183400,15825851180,17770,17770,17770,17770,0
|
|
20241114,183300,15825851180,17770,17770,17770,17770,0
|
|
20241114,183200,15825851180,17770,17770,17770,17770,0
|
|
20241114,183100,15825851180,17770,17770,17770,17770,0
|
|
20241114,183000,15825851180,17770,17770,17770,17770,0
|
|
20241114,182900,15825851180,17770,17770,17770,17770,0
|
|
20241114,182800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,182700,15825851180,17770,17770,17770,17770,0
|
|
20241114,182600,15825851180,17770,17770,17770,17770,0
|
|
20241114,182500,15825851180,17770,17770,17770,17770,0
|
|
20241114,182400,15825851180,17770,17770,17770,17770,0
|
|
20241114,182300,15825851180,17770,17770,17770,17770,0
|
|
20241114,182200,15825851180,17770,17770,17770,17770,0
|
|
20241114,182100,15825851180,17770,17770,17770,17770,0
|
|
20241114,182000,15825851180,17770,17770,17770,17770,0
|
|
20241114,181900,15825851180,17770,17770,17770,17770,0
|
|
20241114,181800,15825851180,17770,17770,17770,17770,0
|
|
20241114,181700,15825851180,17770,17770,17770,17770,0
|
|
20241114,181600,15825851180,17770,17770,17770,17770,0
|
|
20241114,181500,15825851180,17770,17770,17770,17770,0
|
|
20241114,181400,15825851180,17770,17770,17770,17770,0
|
|
20241114,181300,15825851180,17770,17770,17770,17770,0
|
|
20241114,181200,15825851180,17770,17770,17770,17770,0
|
|
20241114,181100,15825851180,17770,17770,17770,17770,0
|
|
20241114,181000,15825851180,17770,17770,17770,17770,0
|
|
20241114,180900,15825851180,17770,17770,17770,17770,0
|
|
20241114,180800,15825851180,17770,17770,17770,17770,0
|
|
20241114,180700,15825851180,17770,17770,17770,17770,0
|
|
20241114,180600,15825851180,17770,17770,17770,17770,0
|
|
20241114,180500,15825851180,17770,17770,17770,17770,0
|
|
20241114,180400,15825851180,17770,17770,17770,17770,0
|
|
20241114,180300,15825851180,17770,17770,17770,17770,0
|
|
20241114,180200,15825851180,17770,17770,17770,17770,0
|
|
20241114,180100,15825851180,17770,17770,17770,17770,0
|
|
20241114,180000,15825851180,17770,17770,17770,17770,0
|
|
20241114,175900,15825851180,17770,17770,17770,17770,0
|
|
20241114,175800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,175700,15825851180,17770,17770,17770,17770,0
|
|
20241114,175600,15825851180,17770,17770,17770,17770,0
|
|
20241114,175500,15825851180,17770,17770,17770,17770,0
|
|
20241114,175400,15825851180,17770,17770,17770,17770,0
|
|
20241114,175300,15825851180,17770,17770,17770,17770,0
|
|
20241114,175200,15825851180,17770,17770,17770,17770,0
|
|
20241114,175100,15825851180,17770,17770,17770,17770,0
|
|
20241114,175000,15825851180,17770,17770,17770,17770,0
|
|
20241114,174900,15825851180,17770,17770,17770,17770,0
|
|
20241114,174800,15825851180,17770,17770,17770,17770,0
|
|
20241114,174700,15825851180,17770,17770,17770,17770,0
|
|
20241114,174600,15825851180,17770,17770,17770,17770,0
|
|
20241114,174500,15825851180,17770,17770,17770,17770,0
|
|
20241114,174400,15825851180,17770,17770,17770,17770,0
|
|
20241114,174300,15825851180,17770,17770,17770,17770,0
|
|
20241114,174200,15825851180,17770,17770,17770,17770,0
|
|
20241114,174100,15825851180,17770,17770,17770,17770,0
|
|
20241114,174000,15825851180,17770,17770,17770,17770,0
|
|
20241114,173900,15825851180,17770,17770,17770,17770,0
|
|
20241114,173800,15825851180,17770,17770,17770,17770,0
|
|
20241114,173700,15825851180,17770,17770,17770,17770,0
|
|
20241114,173600,15825851180,17770,17770,17770,17770,0
|
|
20241114,173500,15825851180,17770,17770,17770,17770,0
|
|
20241114,173400,15825851180,17770,17770,17770,17770,0
|
|
20241114,173300,15825851180,17770,17770,17770,17770,0
|
|
20241114,173200,15825851180,17770,17770,17770,17770,0
|
|
20241114,173100,15825851180,17770,17770,17770,17770,0
|
|
20241114,173000,15825851180,17770,17770,17770,17770,0
|
|
20241114,172900,15825851180,17770,17770,17770,17770,0
|
|
20241114,172800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,172700,15825851180,17770,17770,17770,17770,0
|
|
20241114,172600,15825851180,17770,17770,17770,17770,0
|
|
20241114,172500,15825851180,17770,17770,17770,17770,0
|
|
20241114,172400,15825851180,17770,17770,17770,17770,0
|
|
20241114,172300,15825851180,17770,17770,17770,17770,0
|
|
20241114,172200,15825851180,17770,17770,17770,17770,0
|
|
20241114,172100,15825851180,17770,17770,17770,17770,0
|
|
20241114,172000,15825851180,17770,17770,17770,17770,0
|
|
20241114,171900,15825851180,17770,17770,17770,17770,0
|
|
20241114,171800,15825851180,17770,17770,17770,17770,0
|
|
20241114,171700,15825851180,17770,17770,17770,17770,0
|
|
20241114,171600,15825851180,17770,17770,17770,17770,0
|
|
20241114,171500,15825851180,17770,17770,17770,17770,0
|
|
20241114,171400,15825851180,17770,17770,17770,17770,0
|
|
20241114,171300,15825851180,17770,17770,17770,17770,0
|
|
20241114,171200,15825851180,17770,17770,17770,17770,0
|
|
20241114,171100,15825851180,17770,17770,17770,17770,0
|
|
20241114,171000,15825851180,17770,17770,17770,17770,0
|
|
20241114,170900,15825851180,17770,17770,17770,17770,0
|
|
20241114,170800,15825851180,17770,17770,17770,17770,0
|
|
20241114,170700,15825851180,17770,17770,17770,17770,0
|
|
20241114,170600,15825851180,17770,17770,17770,17770,0
|
|
20241114,170500,15825851180,17770,17770,17770,17770,0
|
|
20241114,170400,15825851180,17770,17770,17770,17770,0
|
|
20241114,170300,15825851180,17770,17770,17770,17770,0
|
|
20241114,170200,15825851180,17770,17770,17770,17770,0
|
|
20241114,170100,15825851180,17770,17770,17770,17770,0
|
|
20241114,170000,15825851180,17770,17770,17770,17770,0
|
|
20241114,165900,15825851180,17770,17770,17770,17770,0
|
|
20241114,165800,15825851180,17770,17770,17770,17770,8043
|
|
20241114,165700,15825851180,17770,17770,17770,17770,0
|
|
20241114,165600,15825851180,17770,17770,17770,17770,0
|
|
20241114,165500,15825851180,17770,17770,17770,17770,0
|
|
20241114,165400,15825851180,17770,17770,17770,17770,0
|
|
20241114,165300,15825851180,17770,17770,17770,17770,0
|
|
20241114,165200,15825851180,17770,17770,17770,17770,0
|
|
20241114,165100,15825851180,17770,17770,17770,17770,0
|
|
20241114,165000,15825851180,17770,17770,17770,17770,0
|
|
20241114,164900,15825851180,17770,17770,17770,17770,0
|
|
20241114,164800,15825851180,17770,17770,17770,17770,0
|
|
20241114,164700,15825851180,17770,17770,17770,17770,0
|
|
20241114,164600,15825851180,17770,17770,17770,17770,0
|
|
20241114,164500,15825851180,17770,17770,17770,17770,0
|
|
20241114,164400,15825851180,17770,17770,17770,17770,0
|
|
20241114,164300,15825851180,17770,17770,17770,17770,0
|
|
20241114,164200,15825851180,17770,17770,17770,17770,0
|
|
20241114,164100,15825851180,17770,17770,17770,17770,0
|
|
20241114,164000,15825851180,17770,17770,17770,17770,0
|
|
20241114,163900,15825851180,17770,17770,17770,17770,0
|
|
20241114,163800,15825851180,17770,17770,17770,17770,0
|
|
20241114,163700,15825851180,17770,17770,17770,17770,0
|
|
20241114,163600,15825851180,17770,17770,17770,17770,0
|
|
20241114,163500,15825851180,17770,17770,17770,17770,0
|
|
20241114,163400,15825851180,17770,17770,17770,17770,0
|
|
20241114,163300,15825851180,17770,17770,17770,17770,0
|
|
20241114,163200,15825851180,17770,17770,17770,17770,0
|
|
20241114,163100,15825851180,17770,17770,17770,17770,0
|
|
20241114,163000,15825851180,17770,17770,17770,17770,8043
|
|
20241114,162900,15682927070,17600,17600,17600,17600,0
|
|
20241114,162800,15682927070,17600,17600,17600,17600,0
|
|
20241114,162700,15682927070,17600,17600,17600,17600,0
|
|
20241114,162600,15682927070,17600,17600,17600,17600,0
|
|
20241114,162500,15682927070,17600,17600,17600,17600,0
|
|
20241114,162400,15682927070,17600,17600,17600,17600,0
|
|
20241114,162300,15682927070,17600,17600,17600,17600,0
|
|
20241114,162200,15682927070,17600,17600,17600,17600,0
|
|
20241114,162100,15682927070,17600,17600,17600,17600,0
|
|
20241114,162000,15682927070,17600,17600,17600,17600,0
|
|
20241114,161900,15682927070,17600,17680,17720,17600,6406
|
|
20241114,161800,15569988640,17650,17700,17730,17640,7562
|
|
20241114,161700,15436399900,17700,17790,17790,17670,7195
|
|
20241114,161600,15308935770,17780,17790,17800,17780,1274
|
|
20241114,161500,15286280380,17780,17780,17790,17780,1467
|
|
20241114,161400,15260195270,17780,17840,17850,17780,1302
|
|
20241114,161300,15237004470,17850,17800,17850,17780,5185
|
|
20241114,161200,15144731450,17800,17800,17820,17780,2841
|
|
20241114,161100,15094177820,17800,17840,17840,17800,2376
|
|
20241114,161000,15051853580,17830,17870,17880,17830,1570
|
|
20241114,160900,15023827890,17880,17850,17880,17820,3432
|
|
20241114,160800,14962587400,17840,17830,17870,17820,2048
|
|
20241114,160700,14926063120,17830,17860,17860,17830,1835
|
|
20241114,160600,14893321060,17880,17890,17900,17850,5940
|
|
20241114,160500,14787192450,17900,17900,17910,17890,1791
|
|
20241114,160400,14755144720,17900,17940,17940,17900,844
|
|
20241114,160300,14740027620,17900,17930,17940,17900,1133
|
|
20241114,160200,14719713040,17930,17970,18000,17930,912
|
|
20241114,160100,14703330560,18000,17920,18000,17920,844
|
|
20241114,160000,14688181120,17950,17900,17950,17890,3386
|
|
20241114,155900,14627535560,17900,17900,17920,17890,1853
|
|
20241114,155800,14594365940,17900,17900,17910,17890,1091
|
|
20241114,155700,14574837010,17900,17920,17940,17890,7015
|
|
20241114,155600,14449238870,17920,17930,17950,17910,1734
|
|
20241114,155500,14418161940,17940,17940,17950,17920,800
|
|
20241114,155400,14403809840,17950,17930,17950,17900,2494
|
|
20241114,155300,14359109170,17940,17900,17990,17900,1485
|
|
20241114,155200,14332483220,17900,17910,17920,17900,1400
|
|
20241114,155100,14307414360,17940,17910,17990,17900,1750
|
|
20241114,155000,14276043590,17900,17940,17940,17900,1908
|
|
20241114,154900,14241855920,17950,17970,17970,17940,968
|
|
20241114,154800,14224477870,17960,17950,17990,17950,1153
|
|
20241114,154700,14203756360,17950,17970,18000,17950,1268
|
|
20241114,154600,14180976780,17960,17970,17980,17950,1447
|
|
20241114,154500,14154979820,17970,17990,18000,17950,1419
|
|
20241114,154400,14129485260,17990,18000,18010,17980,3048
|
|
20241114,154300,14074659580,18000,18020,18030,18000,699
|
|
20241114,154200,14062069780,18030,18020,18050,18010,1129
|
|
20241114,154100,14041713280,18030,17950,18030,17950,5914
|
|
20241114,154000,13935308870,17950,17930,17960,17910,3350
|
|
20241114,153900,13875254790,17930,17980,17990,17930,3278
|
|
20241114,153800,13816405870,17980,18010,18010,17980,6986
|
|
20241114,153700,13690658120,18010,18040,18050,18010,3859
|
|
20241114,153600,13621093590,18040,18040,18050,18010,4318
|
|
20241114,153500,13543279930,18040,18080,18080,18030,1805
|
|
20241114,153400,13510709410,18060,18090,18090,18060,789
|
|
20241114,153300,13496452370,18080,18060,18100,18060,794
|
|
20241114,153200,13482098480,18060,18060,18070,18030,4286
|
|
20241114,153100,13404721090,18050,18090,18100,18050,1831
|
|
20241114,153000,13371605510,18090,18150,18150,18090,3936
|
|
20241114,152900,13300304590,18150,18140,18160,18140,881
|
|
20241114,152800,13284318090,18150,18150,18170,18140,924
|
|
20241114,152700,13267543060,18150,18150,18150,18140,1034
|
|
20241114,152600,13248779910,18140,18170,18170,18130,1127
|
|
20241114,152500,13228331410,18190,18150,18190,18140,1651
|
|
20241114,152400,13198343030,18140,18120,18150,18110,4986
|
|
20241114,152300,13107948860,18120,18110,18120,18100,2404
|
|
20241114,152200,13064419610,18110,18150,18160,18100,3310
|
|
20241114,152100,13004470150,18150,18170,18170,18140,721
|
|
20241114,152000,12991379890,18170,18170,18180,18170,713
|
|
20241114,151900,12978424370,18160,18240,18240,18160,3515
|
|
20241114,151800,12914424620,18240,18240,18250,18240,726
|
|
20241114,151700,12901180530,18240,18250,18270,18230,1231
|
|
20241114,151600,12878709060,18250,18210,18250,18210,2573
|
|
20241114,151500,12831782590,18210,18220,18230,18210,1296
|
|
20241114,151400,12808177790,18200,18190,18210,18190,2367
|
|
20241114,151300,12765109470,18190,18150,18210,18150,1963
|
|
20241114,151200,12729406340,18150,18150,18170,18150,1322
|
|
20241114,151100,12705401080,18150,18160,18170,18150,1359
|
|
20241114,151000,12680730360,18150,18200,18200,18150,705
|
|
20241114,150900,12667918010,18200,18180,18200,18160,1974
|
|
20241114,150800,12632011030,18180,18230,18230,18170,1765
|
|
20241114,150700,12599882250,18240,18280,18290,18240,2460
|
|
20241114,150600,12554973990,18290,18310,18320,18290,829
|
|
20241114,150500,12539805600,18310,18360,18370,18310,1225
|
|
20241114,150400,12517335470,18370,18380,18390,18360,1503
|
|
20241114,150300,12489720230,18390,18360,18390,18360,2025
|
|
20241114,150200,12452516980,18370,18340,18370,18280,3267
|
|
20241114,150100,12392618630,18340,18320,18340,18300,2024
|
|
20241114,150000,12355539320,18330,18320,18330,18300,649
|
|
20241114,145900,12343653990,18310,18330,18340,18280,1141
|
|
20241114,145800,12322758800,18330,18370,18380,18320,1166
|
|
20241114,145700,12301368460,18370,18400,18400,18370,898
|
|
20241114,145600,12284866710,18400,18360,18400,18330,3180
|
|
20241114,145500,12226500070,18350,18290,18350,18280,4546
|
|
20241114,145400,12143225300,18280,18230,18290,18220,2807
|
|
20241114,145300,12091993650,18230,18220,18230,18190,1470
|
|
20241114,145200,12065221410,18210,18210,18260,18200,6227
|
|
20241114,145100,11951740200,18210,18170,18230,18170,2840
|
|
20241114,145000,11900032640,18170,18190,18210,18130,2783
|
|
20241114,144900,11849412350,18190,18160,18190,18140,1197
|
|
20241114,144800,11827656840,18160,18130,18160,18110,1325
|
|
20241114,144700,11803630030,18130,18170,18190,18110,1822
|
|
20241114,144600,11770560350,18170,18130,18200,18130,4124
|
|
20241114,144500,11695680920,18110,18070,18120,18070,2497
|
|
20241114,144400,11650520590,18070,18110,18110,18060,1393
|
|
20241114,144300,11625320540,18110,18120,18120,18110,681
|
|
20241114,144200,11612984280,18110,18120,18120,18110,590
|
|
20241114,144100,11602297310,18120,18110,18130,18090,2079
|
|
20241114,144000,11564653220,18100,18160,18160,18100,1741
|
|
20241114,143900,11533073020,18160,18090,18180,18090,8504
|
|
20241114,143800,11378895360,18080,18080,18090,18040,1393
|
|
20241114,143700,11353736100,18090,18080,18090,18080,810
|
|
20241114,143600,11339089980,18090,18050,18100,18050,3606
|
|
20241114,143500,11273947670,18060,18150,18150,18060,1008
|
|
20241114,143400,11255701280,18150,18200,18200,18150,2001
|
|
20241114,143300,11219320560,18200,18010,18200,18010,6196
|
|
20241114,143200,11107279740,18010,18010,18010,17990,4917
|
|
20241114,143100,11018774710,18020,18040,18060,18020,1415
|
|
20241114,143000,10993258250,18040,17990,18050,17990,2157
|
|
20241114,142900,10954357420,18010,18110,18110,17990,14773
|
|
20241114,142800,10688046800,18110,18130,18140,18100,4581
|
|
20241114,142700,10605096300,18140,18130,18140,18130,928
|
|
20241114,142600,10588268470,18110,18120,18150,18100,4953
|
|
20241114,142500,10498512740,18130,18140,18150,18130,2910
|
|
20241114,142400,10445744710,18140,18160,18160,18130,2897
|
|
20241114,142300,10393181250,18160,18150,18170,18150,2022
|
|
20241114,142200,10356458130,18150,18170,18180,18150,4600
|
|
20241114,142100,10272935490,18190,18180,18190,18170,1530
|
|
20241114,142000,10245125370,18180,18180,18190,18170,2198
|
|
20241114,141900,10205167610,18180,18170,18190,18170,2096
|
|
20241114,141800,10167065480,18180,18220,18220,18160,9274
|
|
20241114,141700,9998526050,18210,18260,18270,18210,2956
|
|
20241114,141600,9944612910,18270,18260,18280,18250,4705
|
|
20241114,141500,9858661270,18260,18270,18270,18250,1174
|
|
20241114,141400,9837222300,18270,18250,18280,18250,1945
|
|
20241114,141300,9801684390,18260,18280,18280,18250,1075
|
|
20241114,141200,9782056620,18260,18220,18260,18220,943
|
|
20241114,141100,9764857980,18210,18250,18280,18210,3794
|
|
20241114,141000,9695669300,18250,18290,18290,18230,1719
|
|
20241114,140900,9664272790,18290,18220,18290,18220,1310
|
|
20241114,140800,9640342040,18210,18200,18290,18200,3874
|
|
20241114,140700,9569654800,18200,18240,18250,18200,1642
|
|
20241114,140600,9539741850,18250,18220,18250,18200,1849
|
|
20241114,140500,9506071760,18220,18240,18250,18220,2127
|
|
20241114,140400,9467298760,18240,18270,18270,18220,1634
|
|
20241114,140300,9437475810,18270,18290,18300,18250,1766
|
|
20241114,140200,9405213650,18300,18290,18310,18290,1570
|
|
20241114,140100,9376489360,18270,18300,18300,18260,867
|
|
20241114,140000,9360644960,18310,18300,18320,18250,7553
|
|
20241114,135900,9222557310,18290,18300,18310,18280,1994
|
|
20241114,135800,9186079870,18320,18290,18340,18290,2998
|
|
20241114,135700,9131194310,18260,18250,18290,18230,2400
|
|
20241114,135600,9087376020,18280,18200,18290,18190,4599
|
|
20241114,135500,9003581660,18200,18170,18200,18170,3212
|
|
20241114,135400,8945163690,18170,18220,18220,18160,7549
|
|
20241114,135300,8807934260,18220,18270,18270,18220,2690
|
|
20241114,135200,8758849200,18250,18270,18270,18220,3028
|
|
20241114,135100,8703613400,18280,18250,18290,18240,3738
|
|
20241114,135000,8635341340,18250,18190,18250,18170,5969
|
|
20241114,134900,8526694250,18200,18220,18220,18190,7730
|
|
20241114,134800,8386000720,18230,18260,18280,18220,2065
|
|
20241114,134700,8348315600,18280,18280,18300,18210,2450
|
|
20241114,134600,8303584800,18290,18290,18290,18230,2065
|
|
20241114,134500,8265866210,18300,18330,18330,18300,1240
|
|
20241114,134400,8243160050,18340,18200,18340,18200,1124
|
|
20241114,134300,8222619440,18190,18260,18260,18190,5415
|
|
20241114,134200,8124002940,18260,18280,18280,18250,4927
|
|
20241114,134100,8034036970,18280,18300,18300,18280,1089
|
|
20241114,134000,8014116230,18300,18310,18350,18300,2522
|
|
20241114,133900,7967911400,18310,18270,18310,18270,2182
|
|
20241114,133800,7928006930,18270,18350,18350,18270,2724
|
|
20241114,133700,7878135620,18350,18360,18370,18340,1669
|
|
20241114,133600,7847505280,18380,18410,18420,18380,3661
|
|
20241114,133500,7780176040,18420,18390,18450,18380,1959
|
|
20241114,133400,7744103780,18440,18320,18440,18320,6601
|
|
20241114,133300,7622759430,18320,18310,18320,18310,1496
|
|
20241114,133200,7595361620,18310,18370,18420,18310,2208
|
|
20241114,133100,7554825010,18360,18240,18420,18220,16959
|
|
20241114,133000,7244382910,18250,18350,18350,18250,6369
|
|
20241114,132900,7127827150,18360,18340,18370,18340,3677
|
|
20241114,132800,7060330930,18350,18330,18370,18300,2668
|
|
20241114,132700,7011441850,18340,18380,18390,18340,2273
|
|
20241114,132600,6969694110,18400,18360,18400,18350,4356
|
|
20241114,132500,6889656140,18380,18440,18450,18360,8179
|
|
20241114,132400,6739176710,18440,18500,18510,18440,3358
|
|
20241114,132300,6677152880,18510,18560,18560,18510,2104
|
|
20241114,132200,6638136000,18550,18570,18580,18550,842
|
|
20241114,132100,6622506930,18570,18550,18580,18530,2558
|
|
20241114,132000,6575021410,18550,18530,18550,18530,761
|
|
20241114,131900,6560911900,18530,18540,18550,18530,613
|
|
20241114,131800,6549546310,18530,18500,18560,18490,2505
|
|
20241114,131700,6503121170,18500,18490,18510,18480,1784
|
|
20241114,131600,6470126720,18490,18480,18490,18470,883
|
|
20241114,131500,6453809300,18480,18470,18500,18470,1199
|
|
20241114,131400,6431644390,18470,18490,18500,18470,1969
|
|
20241114,131300,6395241840,18500,18510,18530,18500,331
|
|
20241114,131200,6389112360,18510,18480,18560,18480,6075
|
|
20241114,131100,6276610810,18470,18510,18510,18470,1336
|
|
20241114,131000,6251896140,18500,18460,18560,18460,4207
|
|
20241114,130900,6174066570,18470,18490,18520,18460,7989
|
|
20241114,130800,6026365890,18520,18530,18570,18490,9021
|
|
20241114,130700,5859356060,18530,18540,18550,18500,5567
|
|
20241114,130600,5756233160,18540,18590,18590,18540,3245
|
|
20241114,130500,5696009810,18590,18610,18640,18590,2765
|
|
20241114,130400,5644547790,18590,18580,18620,18580,1506
|
|
20241114,130300,5616534900,18580,18580,18620,18560,1603
|
|
20241114,130200,5586739280,18580,18670,18670,18580,5870
|
|
20241114,130100,5477388470,18670,18700,18750,18670,3195
|
|
20241114,130000,5417655260,18700,18740,18750,18700,2777
|
|
20241114,125900,5365650810,18730,18720,18740,18720,248
|
|
20241114,125800,5361006140,18720,18720,18730,18720,473
|
|
20241114,125700,5352150210,18720,18730,18770,18720,1708
|
|
20241114,125600,5320148860,18710,18740,18760,18700,4360
|
|
20241114,125500,5238515430,18740,18750,18770,18740,545
|
|
20241114,125400,5228298280,18770,18760,18770,18740,2493
|
|
20241114,125300,5181538630,18760,18750,18780,18740,1586
|
|
20241114,125200,5151789980,18750,18740,18750,18740,384
|
|
20241114,125100,5144591650,18750,18740,18780,18740,623
|
|
20241114,125000,5132905540,18740,18740,18750,18740,511
|
|
20241114,124900,5123329300,18740,18740,18780,18740,1751
|
|
20241114,124800,5090501720,18740,18780,18780,18740,2319
|
|
20241114,124700,5047012760,18780,18780,18800,18750,1907
|
|
20241114,124600,5011167460,18780,18720,18800,18720,2713
|
|
20241114,124500,4960250260,18720,18720,18750,18700,1300
|
|
20241114,124400,4935907310,18700,18720,18740,18700,2354
|
|
20241114,124300,4891842260,18730,18730,18750,18720,629
|
|
20241114,124200,4880062930,18730,18690,18770,18690,1502
|
|
20241114,124100,4851923120,18690,18720,18730,18640,3762
|
|
20241114,124000,4781650180,18720,18720,18760,18720,1425
|
|
20241114,123900,4754949850,18710,18660,18790,18660,1523
|
|
20241114,123800,4726461290,18700,18720,18720,18650,9053
|
|
20241114,123700,4557428530,18720,18790,18810,18720,2395
|
|
20241114,123600,4512498430,18790,18740,18820,18740,3197
|
|
20241114,123500,4452434980,18740,18760,18760,18720,4033
|
|
20241114,123400,4376853420,18760,18760,18790,18750,1572
|
|
20241114,123300,4347367910,18760,18780,18810,18750,2754
|
|
20241114,123200,4295647930,18780,18790,18830,18750,4809
|
|
20241114,123100,4205370710,18790,18790,18850,18770,2764
|
|
20241114,123000,4153397810,18800,18960,18960,18780,6077
|
|
20241114,122900,4038780770,18960,18930,18960,18930,383
|
|
20241114,122800,4031527560,18900,18890,18930,18880,3018
|
|
20241114,122700,3974492230,18900,19010,19010,18900,4287
|
|
20241114,122600,3893200490,19000,19050,19060,19000,3013
|
|
20241114,122500,3835855240,19060,19080,19090,19060,198
|
|
20241114,122400,3832078670,19090,19080,19090,19070,476
|
|
20241114,122300,3822996880,19080,19050,19080,19050,310
|
|
20241114,122200,3817088810,19040,19090,19090,19040,1031
|
|
20241114,122100,3797442430,19080,19070,19110,19070,261
|
|
20241114,122000,3792462630,19070,19090,19130,19060,2723
|
|
20241114,121900,3740508850,19130,19100,19150,19090,289
|
|
20241114,121800,3734986630,19160,19170,19170,19080,2106
|
|
20241114,121700,3694766760,19170,19160,19180,19150,47
|
|
20241114,121600,3693865500,19160,19100,19160,19100,647
|
|
20241114,121500,3681483880,19100,19130,19180,19090,4558
|
|
20241114,121400,3594439660,19120,19200,19200,19120,2540
|
|
20241114,121300,3545801830,19230,19240,19240,19180,127
|
|
20241114,121200,3543365040,19240,19170,19240,19170,251
|
|
20241114,121100,3538550900,19180,19210,19230,19170,1483
|
|
20241114,121000,3510081900,19200,19200,19210,19200,812
|
|
20241114,120900,3494491350,19200,19250,19290,19200,1530
|
|
20241114,120800,3465078470,19280,19260,19280,19250,166
|
|
20241114,120700,3461881870,19260,19220,19260,19220,405
|
|
20241114,120600,3454090530,19200,19200,19210,19200,268
|
|
20241114,120500,3448944300,19190,19220,19220,19190,227
|
|
20241114,120400,3444584470,19220,19280,19280,19200,1492
|
|
20241114,120300,3415906470,19360,19260,19360,19260,2003
|
|
20241114,120200,3377280940,19260,19260,19270,19250,379
|
|
20241114,120100,3369980490,19270,19210,19270,19210,509
|
|
20241114,120000,3360182720,19200,19250,19260,19190,1275
|
|
20241114,115900,3335693160,19260,19260,19270,19250,233
|
|
20241114,115800,3331205640,19270,19210,19270,19210,1121
|
|
20241114,115700,3309631610,19200,19230,19260,19190,1077
|
|
20241114,115600,3288927140,19230,19200,19250,19200,1736
|
|
20241114,115500,3255576080,19210,19250,19250,19200,1575
|
|
20241114,115400,3225321590,19260,19260,19270,19230,785
|
|
20241114,115300,3210211730,19260,19250,19270,19250,263
|
|
20241114,115200,3205147720,19250,19260,19260,19240,694
|
|
20241114,115100,3191790680,19270,19260,19270,19260,435
|
|
20241114,115000,3183408680,19270,19190,19270,19170,1308
|
|
20241114,114900,3158272390,19190,19200,19200,19190,1333
|
|
20241114,114800,3132691460,19200,19210,19220,19200,800
|
|
20241114,114700,3117324450,19210,19190,19220,19190,1549
|
|
20241114,114600,3087573290,19200,19210,19210,19200,796
|
|
20241114,114500,3072289550,19210,19260,19260,19210,1034
|
|
20241114,114400,3052406540,19260,19290,19290,19260,296
|
|
20241114,114300,3046703140,19300,19310,19310,19270,1595
|
|
20241114,114200,3015928570,19310,19400,19400,19300,6053
|
|
20241114,114100,2898872520,19400,19430,19430,19400,352
|
|
20241114,114000,2892037790,19430,19450,19480,19420,970
|
|
20241114,113900,2873160350,19430,19410,19430,19410,151
|
|
20241114,113800,2870227320,19410,19410,19410,19410,177
|
|
20241114,113700,2866791750,19410,19390,19410,19390,362
|
|
20241114,113600,2859766920,19400,19410,19420,19400,1094
|
|
20241114,113500,2838532270,19410,19430,19430,19410,408
|
|
20241114,113400,2830608220,19450,19460,19460,19450,306
|
|
20241114,113300,2824654650,19460,19470,19470,19460,625
|
|
20241114,113200,2812486260,19470,19430,19490,19420,367
|
|
20241114,113100,2805344550,19470,19440,19550,19440,1436
|
|
20241114,113000,2777362600,19440,19410,19450,19410,468
|
|
20241114,112900,2768269490,19410,19450,19450,19410,2114
|
|
20241114,112800,2727188160,19440,19500,19500,19440,445
|
|
20241114,112700,2718530450,19490,19540,19590,19470,2409
|
|
20241114,112600,2671522030,19600,19620,19620,19530,775
|
|
20241114,112500,2656329190,19620,19570,19630,19520,719
|
|
20241114,112400,2642239180,19520,19580,19590,19510,943
|
|
20241114,112300,2623812440,19600,19600,19600,19600,142
|
|
20241114,112200,2621029240,19570,19650,19660,19570,1518
|
|
20241114,112100,2591265890,19600,19520,19600,19520,1701
|
|
20241114,112000,2557951220,19530,19520,19540,19520,381
|
|
20241114,111900,2550512780,19520,19510,19520,19510,466
|
|
20241114,111800,2541420600,19510,19540,19550,19510,401
|
|
20241114,111700,2533588790,19540,19520,19540,19510,679
|
|
20241114,111600,2520326680,19520,19550,19550,19520,370
|
|
20241114,111500,2513102000,19550,19480,19560,19480,214
|
|
20241114,111400,2508926900,19500,19560,19560,19500,1121
|
|
20241114,111300,2487048540,19550,19530,19600,19530,1483
|
|
20241114,111200,2458027050,19530,19570,19590,19530,357
|
|
20241114,111100,2451046460,19660,19620,19670,19550,1091
|
|
20241114,111000,2429675080,19620,19650,19700,19620,554
|
|
20241114,110900,2418780800,19720,19770,19800,19620,2792
|
|
20241114,110800,2363727900,19770,19800,19800,19770,422
|
|
20241114,110700,2355377360,19800,19760,19800,19760,781
|
|
20241114,110600,2339930820,19780,19700,19780,19700,2196
|
|
20241114,110500,2296586250,19700,19700,19700,19700,191
|
|
20241114,110400,2292823550,19710,19730,19730,19710,639
|
|
20241114,110300,2280222770,19720,19730,19730,19720,113
|
|
20241114,110200,2277993500,19730,19730,19730,19730,87
|
|
20241114,110100,2276276990,19740,19700,19740,19670,2625
|
|
20241114,110000,2224549340,19710,19730,19740,19670,947
|
|
20241114,105900,2205874770,19740,19730,19740,19730,143
|
|
20241114,105800,2203051990,19730,19720,19740,19710,2152
|
|
20241114,105700,2160595850,19730,19750,19750,19730,563
|
|
20241114,105600,2149484640,19750,19700,19760,19700,415
|
|
20241114,105500,2141302640,19670,19720,19750,19670,897
|
|
20241114,105400,2123627480,19780,19810,19810,19740,2039
|
|
20241114,105300,2083327680,19810,19790,19820,19790,2695
|
|
20241114,105200,2029966360,19780,19740,19790,19740,1612
|
|
20241114,105100,1998091170,19720,19650,19720,19650,5766
|
|
20241114,105000,1884530540,19660,19640,19660,19640,513
|
|
20241114,104900,1874451300,19640,19620,19640,19620,227
|
|
20241114,104800,1869994750,19630,19610,19640,19610,433
|
|
20241114,104700,1861497710,19640,19590,19640,19590,983
|
|
20241114,104600,1842219580,19590,19540,19590,19530,634
|
|
20241114,104500,1829826420,19550,19480,19600,19480,1473
|
|
20241114,104400,1801033630,19520,19520,19520,19520,143
|
|
20241114,104300,1798242270,19460,19420,19510,19390,1517
|
|
20241114,104200,1768730910,19380,19370,19400,19370,938
|
|
20241114,104100,1750538100,19360,19360,19390,19360,1026
|
|
20241114,104000,1730657330,19350,19340,19350,19340,262
|
|
20241114,103900,1725587790,19350,19390,19390,19350,3560
|
|
20241114,103800,1656661780,19390,19410,19410,19390,884
|
|
20241114,103700,1639515920,19430,19420,19430,19400,1994
|
|
20241114,103600,1600813410,19430,19500,19500,19430,1942
|
|
20241114,103500,1563037390,19500,19520,19520,19500,260
|
|
20241114,103400,1557965590,19520,19540,19540,19510,554
|
|
20241114,103300,1547152630,19530,19590,19640,19530,2368
|
|
20241114,103200,1500735500,19590,19560,19590,19560,516
|
|
20241114,103100,1490632280,19560,19620,19620,19560,871
|
|
20241114,103000,1473575650,19590,19620,19630,19530,503
|
|
20241114,102900,1463713240,19500,19460,19650,19460,2360
|
|
20241114,102800,1417666690,19470,19580,19590,19470,2829
|
|
20241114,102700,1362427020,19550,19450,19600,19430,413
|
|
20241114,102600,1354375350,19430,19420,19430,19400,3504
|
|
20241114,102500,1286370420,19420,19550,19590,19420,4388
|
|
20241114,102400,1200899400,19570,19570,19600,19510,3620
|
|
20241114,102300,1130119350,19580,19580,19580,19530,1876
|
|
20241114,102200,1093458630,19580,19580,19600,19560,416
|
|
20241114,102100,1085314610,19590,19700,19720,19590,3483
|
|
20241114,102000,1016900890,19700,19780,19800,19700,4404
|
|
20241114,101900,929984910,19770,19670,19770,19670,3057
|
|
20241114,101800,869704310,19650,19620,19650,19590,3527
|
|
20241114,101700,800474930,19600,19630,19630,19500,4191
|
|
20241114,101600,718449310,19630,19560,19640,19560,2630
|
|
20241114,101500,666902760,19560,19540,19560,19530,2089
|
|
20241114,101400,626063780,19540,19490,19540,19450,1184
|
|
20241114,101300,602971560,19450,19430,19450,19420,1011
|
|
20241114,101200,583320300,19430,19480,19500,19410,2283
|
|
20241114,101100,538873800,19490,19490,19500,19490,292
|
|
20241114,101000,533182700,19490,19500,19500,19480,1615
|
|
20241114,100900,501698370,19490,19480,19500,19480,1203
|
|
20241114,100800,478257440,19450,19390,19450,19380,1170
|
|
20241114,100700,455539470,19400,19370,19400,19370,1325
|
|
20241114,100600,429837860,19370,19520,19540,19350,6746
|
|
20241114,100500,298672410,19550,19480,19550,19470,3703
|
|
20241114,100400,226465950,19490,19410,19490,19410,1032
|
|
20241114,100300,206383280,19410,19390,19410,19370,1352
|
|
20241114,100200,180172750,19410,19380,19430,19350,1654
|
|
20241114,100100,148117520,19430,19380,19500,19370,1653
|
|
20241114,100000,116010860,19490,19320,19500,19320,5993
|