597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,185400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,185300,10398518350,17070,17070,17070,17070,0
|
|
20241101,185200,10398518350,17070,17070,17070,17070,0
|
|
20241101,185100,10398518350,17070,17070,17070,17070,0
|
|
20241101,185000,10398518350,17070,17070,17070,17070,0
|
|
20241101,184900,10398518350,17070,17070,17070,17070,0
|
|
20241101,184800,10398518350,17070,17070,17070,17070,0
|
|
20241101,184700,10398518350,17070,17070,17070,17070,0
|
|
20241101,184600,10398518350,17070,17070,17070,17070,0
|
|
20241101,184500,10398518350,17070,17070,17070,17070,0
|
|
20241101,184400,10398518350,17070,17070,17070,17070,0
|
|
20241101,184300,10398518350,17070,17070,17070,17070,0
|
|
20241101,184200,10398518350,17070,17070,17070,17070,0
|
|
20241101,184100,10398518350,17070,17070,17070,17070,0
|
|
20241101,184000,10398518350,17070,17070,17070,17070,0
|
|
20241101,183900,10398518350,17070,17070,17070,17070,0
|
|
20241101,183800,10398518350,17070,17070,17070,17070,0
|
|
20241101,183700,10398518350,17070,17070,17070,17070,0
|
|
20241101,183600,10398518350,17070,17070,17070,17070,0
|
|
20241101,183500,10398518350,17070,17070,17070,17070,0
|
|
20241101,183400,10398518350,17070,17070,17070,17070,0
|
|
20241101,183300,10398518350,17070,17070,17070,17070,0
|
|
20241101,183200,10398518350,17070,17070,17070,17070,0
|
|
20241101,183100,10398518350,17070,17070,17070,17070,0
|
|
20241101,183000,10398518350,17070,17070,17070,17070,0
|
|
20241101,182900,10398518350,17070,17070,17070,17070,0
|
|
20241101,182800,10398518350,17070,17070,17070,17070,0
|
|
20241101,182700,10398518350,17070,17070,17070,17070,0
|
|
20241101,182600,10398518350,17070,17070,17070,17070,0
|
|
20241101,182500,10398518350,17070,17070,17070,17070,0
|
|
20241101,182400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,182300,10398518350,17070,17070,17070,17070,0
|
|
20241101,182200,10398518350,17070,17070,17070,17070,0
|
|
20241101,182100,10398518350,17070,17070,17070,17070,0
|
|
20241101,182000,10398518350,17070,17070,17070,17070,0
|
|
20241101,181900,10398518350,17070,17070,17070,17070,0
|
|
20241101,181800,10398518350,17070,17070,17070,17070,0
|
|
20241101,181700,10398518350,17070,17070,17070,17070,0
|
|
20241101,181600,10398518350,17070,17070,17070,17070,0
|
|
20241101,181500,10398518350,17070,17070,17070,17070,0
|
|
20241101,181400,10398518350,17070,17070,17070,17070,0
|
|
20241101,181300,10398518350,17070,17070,17070,17070,0
|
|
20241101,181200,10398518350,17070,17070,17070,17070,0
|
|
20241101,181100,10398518350,17070,17070,17070,17070,0
|
|
20241101,181000,10398518350,17070,17070,17070,17070,0
|
|
20241101,180900,10398518350,17070,17070,17070,17070,0
|
|
20241101,180800,10398518350,17070,17070,17070,17070,0
|
|
20241101,180700,10398518350,17070,17070,17070,17070,0
|
|
20241101,180600,10398518350,17070,17070,17070,17070,0
|
|
20241101,180500,10398518350,17070,17070,17070,17070,0
|
|
20241101,180400,10398518350,17070,17070,17070,17070,0
|
|
20241101,180300,10398518350,17070,17070,17070,17070,0
|
|
20241101,180200,10398518350,17070,17070,17070,17070,0
|
|
20241101,180100,10398518350,17070,17070,17070,17070,0
|
|
20241101,180000,10398518350,17070,17070,17070,17070,0
|
|
20241101,175900,10398518350,17070,17070,17070,17070,0
|
|
20241101,175800,10398518350,17070,17070,17070,17070,0
|
|
20241101,175700,10398518350,17070,17070,17070,17070,0
|
|
20241101,175600,10398518350,17070,17070,17070,17070,0
|
|
20241101,175500,10398518350,17070,17070,17070,17070,0
|
|
20241101,175400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,175300,10398518350,17070,17070,17070,17070,0
|
|
20241101,175200,10398518350,17070,17070,17070,17070,0
|
|
20241101,175100,10398518350,17070,17070,17070,17070,0
|
|
20241101,175000,10398518350,17070,17070,17070,17070,0
|
|
20241101,174900,10398518350,17070,17070,17070,17070,0
|
|
20241101,174800,10398518350,17070,17070,17070,17070,0
|
|
20241101,174700,10398518350,17070,17070,17070,17070,0
|
|
20241101,174600,10398518350,17070,17070,17070,17070,0
|
|
20241101,174500,10398518350,17070,17070,17070,17070,0
|
|
20241101,174400,10398518350,17070,17070,17070,17070,0
|
|
20241101,174300,10398518350,17070,17070,17070,17070,0
|
|
20241101,174200,10398518350,17070,17070,17070,17070,0
|
|
20241101,174100,10398518350,17070,17070,17070,17070,0
|
|
20241101,174000,10398518350,17070,17070,17070,17070,0
|
|
20241101,173900,10398518350,17070,17070,17070,17070,0
|
|
20241101,173800,10398518350,17070,17070,17070,17070,0
|
|
20241101,173700,10398518350,17070,17070,17070,17070,0
|
|
20241101,173600,10398518350,17070,17070,17070,17070,0
|
|
20241101,173500,10398518350,17070,17070,17070,17070,0
|
|
20241101,173400,10398518350,17070,17070,17070,17070,0
|
|
20241101,173300,10398518350,17070,17070,17070,17070,0
|
|
20241101,173200,10398518350,17070,17070,17070,17070,0
|
|
20241101,173100,10398518350,17070,17070,17070,17070,0
|
|
20241101,173000,10398518350,17070,17070,17070,17070,0
|
|
20241101,172900,10398518350,17070,17070,17070,17070,0
|
|
20241101,172800,10398518350,17070,17070,17070,17070,0
|
|
20241101,172700,10398518350,17070,17070,17070,17070,0
|
|
20241101,172600,10398518350,17070,17070,17070,17070,0
|
|
20241101,172500,10398518350,17070,17070,17070,17070,0
|
|
20241101,172400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,172300,10398518350,17070,17070,17070,17070,0
|
|
20241101,172200,10398518350,17070,17070,17070,17070,0
|
|
20241101,172100,10398518350,17070,17070,17070,17070,0
|
|
20241101,172000,10398518350,17070,17070,17070,17070,0
|
|
20241101,171900,10398518350,17070,17070,17070,17070,0
|
|
20241101,171800,10398518350,17070,17070,17070,17070,0
|
|
20241101,171700,10398518350,17070,17070,17070,17070,0
|
|
20241101,171600,10398518350,17070,17070,17070,17070,0
|
|
20241101,171500,10398518350,17070,17070,17070,17070,0
|
|
20241101,171400,10398518350,17070,17070,17070,17070,0
|
|
20241101,171300,10398518350,17070,17070,17070,17070,0
|
|
20241101,171200,10398518350,17070,17070,17070,17070,0
|
|
20241101,171100,10398518350,17070,17070,17070,17070,0
|
|
20241101,171000,10398518350,17070,17070,17070,17070,0
|
|
20241101,170900,10398518350,17070,17070,17070,17070,0
|
|
20241101,170800,10398518350,17070,17070,17070,17070,0
|
|
20241101,170700,10398518350,17070,17070,17070,17070,0
|
|
20241101,170600,10398518350,17070,17070,17070,17070,0
|
|
20241101,170500,10398518350,17070,17070,17070,17070,0
|
|
20241101,170400,10398518350,17070,17070,17070,17070,0
|
|
20241101,170300,10398518350,17070,17070,17070,17070,0
|
|
20241101,170200,10398518350,17070,17070,17070,17070,0
|
|
20241101,170100,10398518350,17070,17070,17070,17070,0
|
|
20241101,170000,10398518350,17070,17070,17070,17070,0
|
|
20241101,165900,10398518350,17070,17070,17070,17070,0
|
|
20241101,165800,10398518350,17070,17070,17070,17070,0
|
|
20241101,165700,10398518350,17070,17070,17070,17070,0
|
|
20241101,165600,10398518350,17070,17070,17070,17070,0
|
|
20241101,165500,10398518350,17070,17070,17070,17070,0
|
|
20241101,165400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,165300,10398518350,17070,17070,17070,17070,0
|
|
20241101,165200,10398518350,17070,17070,17070,17070,0
|
|
20241101,165100,10398518350,17070,17070,17070,17070,0
|
|
20241101,165000,10398518350,17070,17070,17070,17070,0
|
|
20241101,164900,10398518350,17070,17070,17070,17070,0
|
|
20241101,164800,10398518350,17070,17070,17070,17070,0
|
|
20241101,164700,10398518350,17070,17070,17070,17070,0
|
|
20241101,164600,10398518350,17070,17070,17070,17070,0
|
|
20241101,164500,10398518350,17070,17070,17070,17070,0
|
|
20241101,164400,10398518350,17070,17070,17070,17070,0
|
|
20241101,164300,10398518350,17070,17070,17070,17070,0
|
|
20241101,164200,10398518350,17070,17070,17070,17070,0
|
|
20241101,164100,10398518350,17070,17070,17070,17070,0
|
|
20241101,164000,10398518350,17070,17070,17070,17070,0
|
|
20241101,163900,10398518350,17070,17070,17070,17070,0
|
|
20241101,163800,10398518350,17070,17070,17070,17070,0
|
|
20241101,163700,10398518350,17070,17070,17070,17070,0
|
|
20241101,163600,10398518350,17070,17070,17070,17070,0
|
|
20241101,163500,10398518350,17070,17070,17070,17070,0
|
|
20241101,163400,10398518350,17070,17070,17070,17070,0
|
|
20241101,163300,10398518350,17070,17070,17070,17070,0
|
|
20241101,163200,10398518350,17070,17070,17070,17070,0
|
|
20241101,163100,10398518350,17070,17070,17070,17070,0
|
|
20241101,163000,10398518350,17070,17070,17070,17070,0
|
|
20241101,162900,10398518350,17070,17070,17070,17070,0
|
|
20241101,162800,10398518350,17070,17070,17070,17070,0
|
|
20241101,162700,10398518350,17070,17070,17070,17070,0
|
|
20241101,162600,10398518350,17070,17070,17070,17070,0
|
|
20241101,162500,10398518350,17070,17070,17070,17070,0
|
|
20241101,162400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,162300,10398518350,17070,17070,17070,17070,0
|
|
20241101,162200,10398518350,17070,17070,17070,17070,0
|
|
20241101,162100,10398518350,17070,17070,17070,17070,0
|
|
20241101,162000,10398518350,17070,17070,17070,17070,0
|
|
20241101,161900,10398518350,17070,17070,17070,17070,0
|
|
20241101,161800,10398518350,17070,17070,17070,17070,0
|
|
20241101,161700,10398518350,17070,17070,17070,17070,0
|
|
20241101,161600,10398518350,17070,17070,17070,17070,0
|
|
20241101,161500,10398518350,17070,17070,17070,17070,0
|
|
20241101,161400,10398518350,17070,17070,17070,17070,0
|
|
20241101,161300,10398518350,17070,17070,17070,17070,0
|
|
20241101,161200,10398518350,17070,17070,17070,17070,0
|
|
20241101,161100,10398518350,17070,17070,17070,17070,0
|
|
20241101,161000,10398518350,17070,17070,17070,17070,0
|
|
20241101,160900,10398518350,17070,17070,17070,17070,0
|
|
20241101,160800,10398518350,17070,17070,17070,17070,0
|
|
20241101,160700,10398518350,17070,17070,17070,17070,0
|
|
20241101,160600,10398518350,17070,17070,17070,17070,0
|
|
20241101,160500,10398518350,17070,17070,17070,17070,0
|
|
20241101,160400,10398518350,17070,17070,17070,17070,0
|
|
20241101,160300,10398518350,17070,17070,17070,17070,0
|
|
20241101,160200,10398518350,17070,17070,17070,17070,0
|
|
20241101,160100,10398518350,17070,17070,17070,17070,0
|
|
20241101,160000,10398518350,17070,17070,17070,17070,0
|
|
20241101,155900,10398518350,17070,17070,17070,17070,0
|
|
20241101,155800,10398518350,17070,17070,17070,17070,0
|
|
20241101,155700,10398518350,17070,17070,17070,17070,0
|
|
20241101,155600,10398518350,17070,17070,17070,17070,0
|
|
20241101,155500,10398518350,17070,17070,17070,17070,0
|
|
20241101,155400,10398518350,17070,17070,17070,17070,31081
|
|
20241101,155300,10398518350,17070,17070,17070,17070,0
|
|
20241101,155200,10398518350,17070,17070,17070,17070,0
|
|
20241101,155100,10398518350,17070,17070,17070,17070,0
|
|
20241101,155000,10398518350,17070,17070,17070,17070,0
|
|
20241101,154900,10398518350,17070,17070,17070,17070,0
|
|
20241101,154800,10398518350,17070,17070,17070,17070,0
|
|
20241101,154700,10398518350,17070,17070,17070,17070,0
|
|
20241101,154600,10398518350,17070,17070,17070,17070,0
|
|
20241101,154500,10398518350,17070,17070,17070,17070,0
|
|
20241101,154400,10398518350,17070,17070,17070,17070,0
|
|
20241101,154300,10398518350,17070,17070,17070,17070,0
|
|
20241101,154200,10398518350,17070,17070,17070,17070,0
|
|
20241101,154100,10398518350,17070,17070,17070,17070,0
|
|
20241101,154000,10398518350,17070,17070,17070,17070,0
|
|
20241101,153900,10398518350,17070,17070,17070,17070,0
|
|
20241101,153800,10398518350,17070,17070,17070,17070,0
|
|
20241101,153700,10398518350,17070,17070,17070,17070,0
|
|
20241101,153600,10398518350,17070,17070,17070,17070,0
|
|
20241101,153500,10398518350,17070,17070,17070,17070,0
|
|
20241101,153400,10398518350,17070,17070,17070,17070,0
|
|
20241101,153300,10398518350,17070,17070,17070,17070,0
|
|
20241101,153200,10398518350,17070,17070,17070,17070,0
|
|
20241101,153100,10398518350,17070,17070,17070,17070,0
|
|
20241101,153000,10398518350,17070,17070,17070,17070,31081
|
|
20241101,152900,9867965680,17050,17050,17050,17050,0
|
|
20241101,152800,9867965680,17050,17050,17050,17050,0
|
|
20241101,152700,9867965680,17050,17050,17050,17050,0
|
|
20241101,152600,9867965680,17050,17050,17050,17050,0
|
|
20241101,152500,9867965680,17050,17050,17050,17050,0
|
|
20241101,152400,9867965680,17050,17050,17050,17050,0
|
|
20241101,152300,9867965680,17050,17050,17050,17050,0
|
|
20241101,152200,9867965680,17050,17050,17050,17050,0
|
|
20241101,152100,9867965680,17050,17050,17050,17050,0
|
|
20241101,152000,9867965680,17050,17050,17050,17050,0
|
|
20241101,151900,9867965680,17050,17070,17120,17050,6214
|
|
20241101,151800,9761882760,17060,17070,17080,17060,1339
|
|
20241101,151700,9739026860,17070,17090,17090,17070,2751
|
|
20241101,151600,9692044940,17090,17080,17090,17080,890
|
|
20241101,151500,9676841530,17090,17090,17100,17080,921
|
|
20241101,151400,9661106680,17090,17090,17090,17080,2349
|
|
20241101,151300,9620978590,17080,17090,17100,17080,767
|
|
20241101,151200,9607872450,17090,17090,17100,17080,966
|
|
20241101,151100,9591365310,17090,17090,17110,17090,5641
|
|
20241101,151000,9494946830,17100,17090,17100,17090,570
|
|
20241101,150900,9485205220,17090,17100,17100,17090,835
|
|
20241101,150800,9470928810,17100,17100,17100,17090,334
|
|
20241101,150700,9465219330,17100,17090,17110,17090,1227
|
|
20241101,150600,9444238720,17100,17080,17100,17080,853
|
|
20241101,150500,9429664310,17090,17090,17100,17080,3354
|
|
20241101,150400,9372363990,17090,17100,17110,17080,2690
|
|
20241101,150300,9326395470,17100,17090,17100,17090,1093
|
|
20241101,150200,9307705690,17090,17100,17110,17080,3187
|
|
20241101,150100,9253218980,17110,17120,17120,17110,1776
|
|
20241101,150000,9222831360,17120,17140,17140,17110,1632
|
|
20241101,145900,9194889030,17130,17130,17140,17120,1578
|
|
20241101,145800,9167866200,17130,17130,17140,17120,4268
|
|
20241101,145700,9094756100,17130,17140,17150,17130,2678
|
|
20241101,145600,9048854880,17130,17130,17140,17130,590
|
|
20241101,145500,9038745110,17140,17140,17150,17140,2459
|
|
20241101,145400,8996596460,17140,17140,17150,17140,1181
|
|
20241101,145300,8976346540,17140,17160,17160,17140,2538
|
|
20241101,145200,8932818960,17150,17160,17160,17150,436
|
|
20241101,145100,8925339920,17160,17150,17160,17150,868
|
|
20241101,145000,8910447650,17160,17150,17160,17150,429
|
|
20241101,144900,8903086690,17160,17160,17160,17150,525
|
|
20241101,144800,8894080290,17160,17160,17160,17150,502
|
|
20241101,144700,8885466200,17160,17150,17160,17150,535
|
|
20241101,144600,8876288010,17150,17170,17170,17150,857
|
|
20241101,144500,8861584460,17170,17170,17170,17160,645
|
|
20241101,144400,8850510300,17160,17170,17180,17150,397
|
|
20241101,144300,8843696930,17180,17160,17180,17160,1469
|
|
20241101,144200,8818477170,17160,17160,17170,17160,1783
|
|
20241101,144100,8787877240,17160,17180,17180,17160,497
|
|
20241101,144000,8779345010,17190,17180,17190,17160,742
|
|
20241101,143900,8766593990,17170,17180,17190,17170,943
|
|
20241101,143800,8750395540,17190,17190,17190,17180,307
|
|
20241101,143700,8745118410,17180,17180,17180,17170,1412
|
|
20241101,143600,8720862390,17180,17200,17200,17170,958
|
|
20241101,143500,8704399760,17200,17180,17200,17180,710
|
|
20241101,143400,8692195410,17190,17190,17190,17180,636
|
|
20241101,143300,8681262760,17190,17180,17190,17170,893
|
|
20241101,143200,8665921490,17180,17180,17190,17170,1255
|
|
20241101,143100,8644359290,17180,17170,17180,17170,945
|
|
20241101,143000,8628126330,17170,17180,17180,17160,586
|
|
20241101,142900,8618064800,17180,17160,17180,17160,189
|
|
20241101,142800,8614818020,17160,17160,17180,17160,1953
|
|
20241101,142700,8581284720,17160,17170,17170,17160,543
|
|
20241101,142600,8571962140,17160,17170,17170,17160,823
|
|
20241101,142500,8557833310,17170,17170,17170,17150,524
|
|
20241101,142400,8548841160,17170,17160,17170,17160,252
|
|
20241101,142300,8544515320,17160,17160,17170,17160,688
|
|
20241101,142200,8532706750,17160,17170,17170,17150,469
|
|
20241101,142100,8524658410,17170,17140,17170,17140,2309
|
|
20241101,142000,8485060480,17140,17160,17160,17140,746
|
|
20241101,141900,8472262950,17160,17150,17160,17140,556
|
|
20241101,141800,8462726300,17150,17160,17160,17140,902
|
|
20241101,141700,8447252460,17150,17160,17160,17140,949
|
|
20241101,141600,8430973640,17160,17150,17160,17150,188
|
|
20241101,141500,8427747870,17160,17160,17160,17150,613
|
|
20241101,141400,8417232610,17160,17150,17160,17150,829
|
|
20241101,141300,8403008010,17150,17170,17170,17150,566
|
|
20241101,141200,8393296010,17170,17170,17170,17160,910
|
|
20241101,141100,8377673340,17170,17160,17170,17160,410
|
|
20241101,141000,8370633880,17160,17170,17170,17160,569
|
|
20241101,140900,8360867080,17170,17180,17180,17160,685
|
|
20241101,140800,8349101970,17180,17180,17180,17170,317
|
|
20241101,140700,8343655950,17180,17170,17180,17170,574
|
|
20241101,140600,8333798340,17180,17150,17180,17150,1227
|
|
20241101,140500,8312735160,17160,17160,17170,17160,810
|
|
20241101,140400,8298832740,17170,17160,17170,17150,331
|
|
20241101,140300,8293152460,17160,17190,17190,17160,873
|
|
20241101,140200,8278149880,17190,17180,17190,17180,376
|
|
20241101,140100,8271688450,17190,17200,17200,17160,963
|
|
20241101,140000,8255138800,17210,17170,17210,17160,1128
|
|
20241101,135900,8235743970,17170,17200,17210,17160,2298
|
|
20241101,135800,8196246190,17200,17200,17200,17190,411
|
|
20241101,135700,8189177030,17200,17200,17200,17190,936
|
|
20241101,135600,8173077880,17200,17200,17200,17190,277
|
|
20241101,135500,8168313550,17200,17200,17210,17190,875
|
|
20241101,135400,8153262090,17200,17190,17200,17190,385
|
|
20241101,135300,8146641100,17200,17200,17200,17190,610
|
|
20241101,135200,8136152120,17200,17180,17200,17180,2154
|
|
20241101,135100,8099122460,17190,17190,17190,17180,288
|
|
20241101,135000,8094171800,17180,17190,17190,17180,313
|
|
20241101,134900,8088791400,17190,17190,17190,17180,543
|
|
20241101,134800,8079458980,17190,17190,17190,17180,183
|
|
20241101,134700,8076313250,17190,17170,17190,17160,300
|
|
20241101,134600,8071160180,17170,17170,17180,17160,1376
|
|
20241101,134500,8047531510,17180,17190,17190,17170,189
|
|
20241101,134400,8044284040,17190,17170,17190,17170,323
|
|
20241101,134300,8038734920,17180,17170,17180,17160,853
|
|
20241101,134200,8024088230,17170,17190,17190,17170,471
|
|
20241101,134100,8015993750,17190,17190,17190,17170,249
|
|
20241101,134000,8011715710,17190,17190,17190,17180,895
|
|
20241101,133900,7996333410,17190,17190,17200,17190,400
|
|
20241101,133800,7989455020,17190,17200,17200,17190,607
|
|
20241101,133700,7979015100,17180,17190,17200,17170,198
|
|
20241101,133600,7975613930,17200,17190,17200,17160,1344
|
|
20241101,133500,7952521880,17200,17190,17220,17190,1051
|
|
20241101,133400,7934436930,17190,17200,17210,17190,341
|
|
20241101,133300,7928571660,17200,17200,17210,17200,289
|
|
20241101,133200,7923598240,17200,17190,17210,17190,1548
|
|
20241101,133100,7896981530,17200,17200,17210,17190,1635
|
|
20241101,133000,7868858210,17200,17220,17220,17200,1887
|
|
20241101,132900,7836376610,17230,17220,17230,17220,1121
|
|
20241101,132800,7817062020,17220,17220,17230,17220,302
|
|
20241101,132700,7811858860,17230,17230,17240,17220,249
|
|
20241101,132600,7807567630,17240,17220,17240,17220,775
|
|
20241101,132500,7794210030,17220,17220,17230,17220,494
|
|
20241101,132400,7785699560,17230,17230,17240,17220,628
|
|
20241101,132300,7774876840,17230,17250,17250,17220,962
|
|
20241101,132200,7758298810,17250,17240,17250,17240,470
|
|
20241101,132100,7750193480,17250,17250,17250,17240,810
|
|
20241101,132000,7736221990,17250,17240,17250,17240,239
|
|
20241101,131900,7732100290,17250,17250,17250,17240,171
|
|
20241101,131800,7729150710,17240,17250,17250,17240,742
|
|
20241101,131700,7716351510,17250,17250,17250,17240,311
|
|
20241101,131600,7710987650,17250,17240,17250,17240,349
|
|
20241101,131500,7704967820,17230,17250,17250,17230,1242
|
|
20241101,131400,7683556240,17240,17240,17250,17230,1666
|
|
20241101,131300,7654837310,17240,17240,17250,17240,324
|
|
20241101,131200,7649250160,17250,17250,17250,17240,847
|
|
20241101,131100,7634639600,17250,17240,17250,17240,306
|
|
20241101,131000,7629362180,17240,17240,17250,17240,144
|
|
20241101,130900,7626878420,17240,17240,17250,17240,1197
|
|
20241101,130800,7606234900,17240,17250,17250,17240,216
|
|
20241101,130700,7602509760,17240,17270,17270,17240,2251
|
|
20241101,130600,7563666040,17260,17260,17270,17260,442
|
|
20241101,130500,7556035770,17260,17270,17270,17260,370
|
|
20241101,130400,7549647110,17270,17270,17270,17260,3704
|
|
20241101,130300,7485680100,17270,17270,17270,17260,839
|
|
20241101,130200,7471197490,17270,17270,17270,17260,642
|
|
20241101,130100,7460110900,17280,17270,17290,17270,747
|
|
20241101,130000,7447197240,17270,17290,17290,17270,438
|
|
20241101,125900,7439627490,17290,17280,17290,17280,302
|
|
20241101,125800,7434407490,17290,17250,17290,17250,431
|
|
20241101,125700,7426959850,17250,17270,17280,17250,869
|
|
20241101,125600,7411955930,17260,17280,17280,17260,393
|
|
20241101,125500,7405169950,17280,17280,17280,17270,767
|
|
20241101,125400,7391916760,17280,17270,17280,17270,350
|
|
20241101,125300,7385869760,17270,17280,17280,17270,481
|
|
20241101,125200,7377561450,17270,17280,17280,17270,772
|
|
20241101,125100,7364223100,17280,17280,17280,17270,726
|
|
20241101,125000,7351682510,17280,17270,17280,17260,605
|
|
20241101,124900,7341231570,17270,17270,17270,17260,142
|
|
20241101,124800,7338779520,17260,17280,17280,17250,864
|
|
20241101,124700,7323858880,17280,17270,17280,17260,6226
|
|
20241101,124600,7216320880,17260,17250,17270,17250,744
|
|
20241101,124500,7203480040,17260,17250,17260,17250,110
|
|
20241101,124400,7201581570,17250,17240,17260,17240,832
|
|
20241101,124300,7187227330,17240,17250,17250,17240,364
|
|
20241101,124200,7180949440,17240,17250,17250,17240,59
|
|
20241101,124100,7179932020,17250,17230,17250,17230,879
|
|
20241101,124000,7164772560,17240,17240,17250,17230,480
|
|
20241101,123900,7156496170,17250,17250,17250,17240,346
|
|
20241101,123800,7150528590,17250,17250,17250,17230,465
|
|
20241101,123700,7142511890,17250,17240,17250,17240,317
|
|
20241101,123600,7137045560,17240,17240,17250,17230,642
|
|
20241101,123500,7125975490,17240,17250,17250,17230,834
|
|
20241101,123400,7111595060,17250,17250,17250,17240,160
|
|
20241101,123300,7108835340,17240,17240,17250,17230,588
|
|
20241101,123200,7098695710,17240,17250,17250,17240,490
|
|
20241101,123100,7090245750,17250,17240,17250,17240,136
|
|
20241101,123000,7087899770,17250,17250,17250,17220,1088
|
|
20241101,122900,7069148160,17240,17250,17250,17240,360
|
|
20241101,122800,7062939030,17250,17250,17250,17240,348
|
|
20241101,122700,7056936300,17250,17250,17260,17210,4117
|
|
20241101,122600,6985942560,17240,17260,17260,17240,1041
|
|
20241101,122500,6967988090,17260,17280,17280,17250,686
|
|
20241101,122400,6956144610,17280,17260,17280,17250,4456
|
|
20241101,122300,6879270930,17250,17280,17280,17250,1222
|
|
20241101,122200,6858175950,17290,17290,17300,17280,1556
|
|
20241101,122100,6831272990,17300,17300,17300,17290,641
|
|
20241101,122000,6820183760,17300,17290,17300,17290,281
|
|
20241101,121900,6815322600,17300,17310,17320,17300,1130
|
|
20241101,121800,6795760520,17310,17310,17310,17300,283
|
|
20241101,121700,6790861910,17310,17320,17320,17300,360
|
|
20241101,121600,6784629250,17310,17320,17320,17300,1280
|
|
20241101,121500,6762465520,17320,17320,17330,17320,541
|
|
20241101,121400,6753094170,17320,17330,17340,17320,1028
|
|
20241101,121300,6735282580,17330,17330,17340,17330,1429
|
|
20241101,121200,6710510920,17330,17330,17340,17320,3523
|
|
20241101,121100,6649457040,17320,17320,17330,17320,687
|
|
20241101,121000,6637556650,17320,17290,17330,17290,8684
|
|
20241101,120900,6487145470,17300,17310,17320,17290,1121
|
|
20241101,120800,6467743980,17320,17320,17320,17310,484
|
|
20241101,120700,6459364390,17320,17320,17330,17280,3543
|
|
20241101,120600,6398011190,17320,17300,17330,17290,5849
|
|
20241101,120500,6296765280,17290,17300,17300,17280,1018
|
|
20241101,120400,6279161050,17300,17300,17300,17290,1290
|
|
20241101,120300,6256844070,17300,17300,17300,17290,533
|
|
20241101,120200,6247623180,17300,17290,17310,17290,793
|
|
20241101,120100,6233899420,17300,17290,17310,17290,381
|
|
20241101,120000,6227306180,17310,17310,17320,17310,1600
|
|
20241101,115900,6199602700,17310,17290,17320,17280,12362
|
|
20241101,115800,5985711510,17290,17280,17290,17260,2459
|
|
20241101,115700,5943238570,17280,17290,17300,17280,1182
|
|
20241101,115600,5922799650,17290,17290,17300,17280,1091
|
|
20241101,115500,5903931060,17290,17290,17300,17280,702
|
|
20241101,115400,5891793500,17290,17280,17300,17270,2807
|
|
20241101,115300,5843265790,17270,17290,17290,17260,1028
|
|
20241101,115200,5825501060,17280,17290,17290,17280,219
|
|
20241101,115100,5821715260,17290,17290,17290,17260,1664
|
|
20241101,115000,5792970320,17300,17290,17300,17280,869
|
|
20241101,114900,5777946650,17290,17300,17300,17250,585
|
|
20241101,114800,5767835200,17290,17290,17300,17290,3446
|
|
20241101,114700,5708220740,17300,17300,17300,17290,1540
|
|
20241101,114600,5681582200,17290,17310,17320,17290,2177
|
|
20241101,114500,5643907090,17320,17300,17320,17290,4613
|
|
20241101,114400,5564081120,17290,17260,17300,17260,6645
|
|
20241101,114300,5449236650,17270,17270,17280,17260,709
|
|
20241101,114200,5436992370,17270,17250,17270,17240,3463
|
|
20241101,114100,5377224040,17250,17230,17250,17230,177
|
|
20241101,114000,5374171300,17230,17220,17250,17220,1413
|
|
20241101,113900,5349817460,17220,17230,17230,17210,1325
|
|
20241101,113800,5326989890,17220,17220,17230,17210,328
|
|
20241101,113700,5321340570,17220,17220,17230,17220,424
|
|
20241101,113600,5314037800,17220,17230,17230,17210,1110
|
|
20241101,113500,5294920070,17230,17230,17230,17220,374
|
|
20241101,113400,5288477400,17240,17250,17260,17230,686
|
|
20241101,113300,5276645020,17250,17250,17270,17240,4797
|
|
20241101,113200,5193862870,17250,17240,17260,17240,1398
|
|
20241101,113100,5169744720,17240,17260,17260,17240,1314
|
|
20241101,113000,5147070390,17260,17230,17260,17220,6130
|
|
20241101,112900,5041359210,17230,17220,17240,17210,2815
|
|
20241101,112800,4992864580,17210,17210,17220,17210,1227
|
|
20241101,112700,4971741170,17210,17220,17220,17210,1065
|
|
20241101,112600,4953404190,17210,17220,17220,17210,1179
|
|
20241101,112500,4933111200,17210,17180,17220,17180,9214
|
|
20241101,112400,4774649110,17170,17170,17180,17160,1532
|
|
20241101,112300,4748345530,17170,17170,17190,17170,1339
|
|
20241101,112200,4725346510,17180,17170,17180,17160,691
|
|
20241101,112100,4713478290,17170,17170,17180,17160,616
|
|
20241101,112000,4702903150,17170,17170,17180,17170,1831
|
|
20241101,111900,4671454780,17170,17160,17180,17150,3050
|
|
20241101,111800,4619099700,17160,17130,17160,17120,4109
|
|
20241101,111700,4548676530,17120,17130,17130,17120,447
|
|
20241101,111600,4541022310,17140,17130,17140,17120,1472
|
|
20241101,111500,4515804830,17130,17120,17130,17120,416
|
|
20241101,111400,4508680270,17120,17120,17130,17110,503
|
|
20241101,111300,4500068080,17120,17120,17130,17110,623
|
|
20241101,111200,4489403230,17120,17120,17130,17120,1037
|
|
20241101,111100,4471648520,17120,17140,17140,17110,2759
|
|
20241101,111000,4424409370,17140,17130,17140,17120,410
|
|
20241101,110900,4417386960,17130,17130,17140,17120,906
|
|
20241101,110800,4401867760,17140,17130,17140,17120,817
|
|
20241101,110700,4387873270,17130,17150,17150,17130,594
|
|
20241101,110600,4377692380,17150,17160,17170,17140,721
|
|
20241101,110500,4365321420,17150,17120,17150,17120,1690
|
|
20241101,110400,4336353260,17120,17150,17150,17120,3191
|
|
20241101,110300,4281688570,17150,17160,17160,17150,367
|
|
20241101,110200,4275391940,17160,17150,17160,17150,725
|
|
20241101,110100,4262952310,17150,17150,17160,17150,444
|
|
20241101,110000,4255335180,17150,17150,17170,17150,732
|
|
20241101,105900,4242775770,17150,17150,17160,17150,1050
|
|
20241101,105800,4224763680,17150,17160,17160,17150,330
|
|
20241101,105700,4219102520,17160,17150,17170,17150,1617
|
|
20241101,105600,4191354640,17140,17140,17150,17140,1032
|
|
20241101,105500,4173656880,17150,17140,17170,17140,5146
|
|
20241101,105400,4085364820,17140,17150,17160,17140,820
|
|
20241101,105300,4071303490,17150,17130,17150,17130,3363
|
|
20241101,105200,4013644070,17130,17160,17160,17130,2612
|
|
20241101,105100,3968838060,17190,17200,17200,17160,4353
|
|
20241101,105000,3894008660,17190,17160,17200,17160,13370
|
|
20241101,104900,3664363200,17170,17130,17170,17130,7710
|
|
20241101,104800,3532124100,17130,17140,17140,17120,953
|
|
20241101,104700,3515802190,17140,17160,17170,17140,3121
|
|
20241101,104600,3462264840,17170,17150,17170,17140,5306
|
|
20241101,104500,3371247650,17140,17110,17150,17100,8588
|
|
20241101,104400,3224216690,17110,17070,17120,17070,6556
|
|
20241101,104300,3112099240,17070,17080,17080,17050,1815
|
|
20241101,104200,3081104740,17080,17050,17080,17040,1725
|
|
20241101,104100,3051672580,17060,17020,17070,17020,4945
|
|
20241101,104000,2967357420,17030,17020,17040,17020,1414
|
|
20241101,103900,2943279280,17030,17020,17030,17020,194
|
|
20241101,103800,2939976490,17030,16990,17030,16990,4210
|
|
20241101,103700,2868383940,17000,16970,17000,16970,7484
|
|
20241101,103600,2741272450,16970,16940,16970,16940,2186
|
|
20241101,103500,2704205980,16940,16930,16940,16930,213
|
|
20241101,103400,2700598660,16940,16930,16940,16920,7064
|
|
20241101,103300,2581004290,16930,16920,16930,16920,1140
|
|
20241101,103200,2561708910,16930,16930,16940,16920,368
|
|
20241101,103100,2555477750,16940,16940,16940,16930,650
|
|
20241101,103000,2544467300,16930,16930,16940,16920,1113
|
|
20241101,102900,2525624300,16930,16920,16930,16920,1373
|
|
20241101,102800,2502381130,16920,16950,16950,16920,720
|
|
20241101,102700,2490191280,16920,16940,16950,16920,2126
|
|
20241101,102600,2454179450,16940,16940,16940,16930,764
|
|
20241101,102500,2441238300,16930,16940,16940,16920,963
|
|
20241101,102400,2424935080,16930,16950,16950,16930,732
|
|
20241101,102300,2412535880,16950,16950,16950,16930,2609
|
|
20241101,102200,2368336120,16950,16940,16950,16940,21
|
|
20241101,102100,2367980360,16930,16940,16950,16920,1688
|
|
20241101,102000,2339403730,16950,16940,16950,16930,1979
|
|
20241101,101900,2305880700,16940,16930,16940,16930,40
|
|
20241101,101800,2305203370,16940,16940,16940,16940,26
|
|
20241101,101700,2304762930,16940,16950,16950,16930,1114
|
|
20241101,101600,2285896410,16950,16950,16950,16940,45
|
|
20241101,101500,2285133760,16950,16940,16950,16940,116
|
|
20241101,101400,2283167930,16950,16930,16950,16920,1854
|
|
20241101,101300,2251762610,16920,16920,16930,16910,282
|
|
20241101,101200,2246990900,16910,16920,16920,16910,270
|
|
20241101,101100,2242425060,16920,16920,16920,16910,997
|
|
20241101,101000,2225561540,16930,16950,16950,16920,126
|
|
20241101,100900,2223428810,16950,16950,16950,16920,121
|
|
20241101,100800,2221380340,16950,16920,16950,16910,1729
|
|
20241101,100700,2192115320,16920,16920,16920,16910,25
|
|
20241101,100600,2191692450,16920,16920,16920,16910,924
|
|
20241101,100500,2176063760,16920,16920,16920,16910,149
|
|
20241101,100400,2173542960,16920,16930,16930,16910,234
|
|
20241101,100300,2169584160,16930,16940,16940,16910,663
|
|
20241101,100200,2158361900,16950,16900,16950,16900,754
|
|
20241101,100100,2145600000,16930,16900,16930,16890,2594
|
|
20241101,100000,2101716180,16890,16900,16910,16880,14040
|
|
20241101,095900,1864538770,16900,16900,16910,16900,1152
|
|
20241101,095800,1845069630,16900,16910,16910,16900,3687
|
|
20241101,095700,1782736950,16910,16920,16930,16910,4115
|
|
20241101,095600,1713145790,16920,16920,16920,16910,599
|
|
20241101,095500,1703014650,16920,16930,16930,16910,2068
|
|
20241101,095400,1668028870,16920,16930,16930,16920,640
|
|
20241101,095300,1657196560,16920,16940,16940,16920,2213
|
|
20241101,095200,1619731060,16940,16920,16940,16910,1627
|
|
20241101,095100,1592196370,16910,16920,16920,16910,118
|
|
20241101,095000,1590200110,16920,16920,16920,16910,739
|
|
20241101,094900,1577701740,16920,16920,16930,16920,384
|
|
20241101,094800,1571204320,16920,16920,16920,16910,2504
|
|
20241101,094700,1528838540,16920,16920,16920,16910,183
|
|
20241101,094600,1525742650,16920,16930,16930,16910,1867
|
|
20241101,094500,1494155760,16930,16940,16950,16920,8044
|
|
20241101,094400,1357925940,16950,16950,16950,16940,241
|
|
20241101,094300,1353841880,16940,16940,16950,16940,707
|
|
20241101,094200,1341861610,16940,16930,16940,16930,251
|
|
20241101,094100,1337611640,16920,16940,16940,16920,3737
|
|
20241101,094000,1274341020,16940,16940,16940,16930,409
|
|
20241101,093900,1267412810,16940,16940,16950,16930,924
|
|
20241101,093800,1251762000,16940,16950,16950,16940,529
|
|
20241101,093700,1242799420,16950,16950,16950,16940,189
|
|
20241101,093600,1239596330,16950,16950,16950,16940,653
|
|
20241101,093500,1228533290,16950,16950,16950,16940,469
|
|
20241101,093400,1220587740,16950,16940,16950,16930,1266
|
|
20241101,093300,1199143160,16930,16950,16950,16930,1409
|
|
20241101,093200,1175276200,16950,16970,16970,16940,1770
|
|
20241101,093100,1145280050,16970,16960,16970,16950,594
|
|
20241101,093000,1135206060,16960,16980,16980,16950,31
|
|
20241101,092900,1134680280,16960,16980,16980,16940,1312
|
|
20241101,092800,1112439210,16980,16980,16980,16940,221
|
|
20241101,092700,1108689700,16990,16950,16990,16940,216
|
|
20241101,092600,1105030540,16940,16940,16990,16930,939
|
|
20241101,092500,1089095760,16940,16920,16970,16920,2784
|
|
20241101,092400,1041954850,16920,16930,16930,16920,516
|
|
20241101,092300,1033220610,16920,16940,16940,16920,3665
|
|
20241101,092200,971169410,16940,16960,16960,16930,5269
|
|
20241101,092100,881899550,16960,16980,16980,16950,1950
|
|
20241101,092000,848818430,16980,16970,16980,16960,1158
|
|
20241101,091900,829167680,16970,16970,16990,16970,4413
|
|
20241101,091800,754224670,16970,16980,16990,16970,1673
|
|
20241101,091700,725828080,16990,17000,17000,16980,91
|
|
20241101,091600,724282110,17000,17000,17000,16990,82
|
|
20241101,091500,722888600,16990,16990,17000,16980,539
|
|
20241101,091400,713735220,17000,16990,17000,16980,2375
|
|
20241101,091300,673394910,16980,16980,16990,16970,1790
|
|
20241101,091200,643011390,16990,17000,17000,16980,247
|
|
20241101,091100,638817000,16990,16980,17000,16950,1855
|
|
20241101,091000,607344560,16980,16950,16990,16950,2679
|
|
20241101,090900,561929310,16950,16950,16950,16940,374
|
|
20241101,090800,555590360,16950,16950,16950,16950,1711
|
|
20241101,090700,526588910,16950,16950,16950,16940,1622
|
|
20241101,090600,499106880,16950,16920,16960,16920,3339
|
|
20241101,090500,442558760,16930,16930,16950,16900,3807
|
|
20241101,090400,378163820,16930,16920,16940,16920,1317
|
|
20241101,090300,355871830,16920,16910,16940,16910,1771
|
|
20241101,090200,325910470,16910,16910,16970,16880,2834
|
|
20241101,090100,277997000,16910,16950,17050,16900,8923
|
|
20241101,090000,127020130,16930,17060,17060,16930,7392
|