598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,185400,14450566130,17100,17100,17100,17100,0
|
|
20241107,185300,14450566130,17100,17100,17100,17100,0
|
|
20241107,185200,14450566130,17100,17100,17100,17100,0
|
|
20241107,185100,14450566130,17100,17100,17100,17100,0
|
|
20241107,185000,14450566130,17100,17100,17100,17100,0
|
|
20241107,184900,14450566130,17100,17100,17100,17100,0
|
|
20241107,184800,14450566130,17100,17100,17100,17100,0
|
|
20241107,184700,14450566130,17100,17100,17100,17100,0
|
|
20241107,184600,14450566130,17100,17100,17100,17100,0
|
|
20241107,184500,14450566130,17100,17100,17100,17100,0
|
|
20241107,184400,14450566130,17100,17100,17100,17100,0
|
|
20241107,184300,14450566130,17100,17100,17100,17100,0
|
|
20241107,184200,14450566130,17100,17100,17100,17100,0
|
|
20241107,184100,14450566130,17100,17100,17100,17100,0
|
|
20241107,184000,14450566130,17100,17100,17100,17100,0
|
|
20241107,183900,14450566130,17100,17100,17100,17100,0
|
|
20241107,183800,14450566130,17100,17100,17100,17100,0
|
|
20241107,183700,14450566130,17100,17100,17100,17100,0
|
|
20241107,183600,14450566130,17100,17100,17100,17100,0
|
|
20241107,183500,14450566130,17100,17100,17100,17100,0
|
|
20241107,183400,14450566130,17100,17100,17100,17100,0
|
|
20241107,183300,14450566130,17100,17100,17100,17100,0
|
|
20241107,183200,14450566130,17100,17100,17100,17100,0
|
|
20241107,183100,14450566130,17100,17100,17100,17100,0
|
|
20241107,183000,14450566130,17100,17100,17100,17100,0
|
|
20241107,182900,14450566130,17100,17100,17100,17100,0
|
|
20241107,182800,14450566130,17100,17100,17100,17100,0
|
|
20241107,182700,14450566130,17100,17100,17100,17100,0
|
|
20241107,182600,14450566130,17100,17100,17100,17100,0
|
|
20241107,182500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,182400,14450566130,17100,17100,17100,17100,0
|
|
20241107,182300,14450566130,17100,17100,17100,17100,0
|
|
20241107,182200,14450566130,17100,17100,17100,17100,0
|
|
20241107,182100,14450566130,17100,17100,17100,17100,0
|
|
20241107,182000,14450566130,17100,17100,17100,17100,0
|
|
20241107,181900,14450566130,17100,17100,17100,17100,0
|
|
20241107,181800,14450566130,17100,17100,17100,17100,0
|
|
20241107,181700,14450566130,17100,17100,17100,17100,0
|
|
20241107,181600,14450566130,17100,17100,17100,17100,0
|
|
20241107,181500,14450566130,17100,17100,17100,17100,0
|
|
20241107,181400,14450566130,17100,17100,17100,17100,0
|
|
20241107,181300,14450566130,17100,17100,17100,17100,0
|
|
20241107,181200,14450566130,17100,17100,17100,17100,0
|
|
20241107,181100,14450566130,17100,17100,17100,17100,0
|
|
20241107,181000,14450566130,17100,17100,17100,17100,0
|
|
20241107,180900,14450566130,17100,17100,17100,17100,0
|
|
20241107,180800,14450566130,17100,17100,17100,17100,0
|
|
20241107,180700,14450566130,17100,17100,17100,17100,0
|
|
20241107,180600,14450566130,17100,17100,17100,17100,0
|
|
20241107,180500,14450566130,17100,17100,17100,17100,0
|
|
20241107,180400,14450566130,17100,17100,17100,17100,0
|
|
20241107,180300,14450566130,17100,17100,17100,17100,0
|
|
20241107,180200,14450566130,17100,17100,17100,17100,0
|
|
20241107,180100,14450566130,17100,17100,17100,17100,0
|
|
20241107,180000,14450566130,17100,17100,17100,17100,0
|
|
20241107,175900,14450566130,17100,17100,17100,17100,0
|
|
20241107,175800,14450566130,17100,17100,17100,17100,0
|
|
20241107,175700,14450566130,17100,17100,17100,17100,0
|
|
20241107,175600,14450566130,17100,17100,17100,17100,0
|
|
20241107,175500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,175400,14450566130,17100,17100,17100,17100,0
|
|
20241107,175300,14450566130,17100,17100,17100,17100,0
|
|
20241107,175200,14450566130,17100,17100,17100,17100,0
|
|
20241107,175100,14450566130,17100,17100,17100,17100,0
|
|
20241107,175000,14450566130,17100,17100,17100,17100,0
|
|
20241107,174900,14450566130,17100,17100,17100,17100,0
|
|
20241107,174800,14450566130,17100,17100,17100,17100,0
|
|
20241107,174700,14450566130,17100,17100,17100,17100,0
|
|
20241107,174600,14450566130,17100,17100,17100,17100,0
|
|
20241107,174500,14450566130,17100,17100,17100,17100,0
|
|
20241107,174400,14450566130,17100,17100,17100,17100,0
|
|
20241107,174300,14450566130,17100,17100,17100,17100,0
|
|
20241107,174200,14450566130,17100,17100,17100,17100,0
|
|
20241107,174100,14450566130,17100,17100,17100,17100,0
|
|
20241107,174000,14450566130,17100,17100,17100,17100,0
|
|
20241107,173900,14450566130,17100,17100,17100,17100,0
|
|
20241107,173800,14450566130,17100,17100,17100,17100,0
|
|
20241107,173700,14450566130,17100,17100,17100,17100,0
|
|
20241107,173600,14450566130,17100,17100,17100,17100,0
|
|
20241107,173500,14450566130,17100,17100,17100,17100,0
|
|
20241107,173400,14450566130,17100,17100,17100,17100,0
|
|
20241107,173300,14450566130,17100,17100,17100,17100,0
|
|
20241107,173200,14450566130,17100,17100,17100,17100,0
|
|
20241107,173100,14450566130,17100,17100,17100,17100,0
|
|
20241107,173000,14450566130,17100,17100,17100,17100,0
|
|
20241107,172900,14450566130,17100,17100,17100,17100,0
|
|
20241107,172800,14450566130,17100,17100,17100,17100,0
|
|
20241107,172700,14450566130,17100,17100,17100,17100,0
|
|
20241107,172600,14450566130,17100,17100,17100,17100,0
|
|
20241107,172500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,172400,14450566130,17100,17100,17100,17100,0
|
|
20241107,172300,14450566130,17100,17100,17100,17100,0
|
|
20241107,172200,14450566130,17100,17100,17100,17100,0
|
|
20241107,172100,14450566130,17100,17100,17100,17100,0
|
|
20241107,172000,14450566130,17100,17100,17100,17100,0
|
|
20241107,171900,14450566130,17100,17100,17100,17100,0
|
|
20241107,171800,14450566130,17100,17100,17100,17100,0
|
|
20241107,171700,14450566130,17100,17100,17100,17100,0
|
|
20241107,171600,14450566130,17100,17100,17100,17100,0
|
|
20241107,171500,14450566130,17100,17100,17100,17100,0
|
|
20241107,171400,14450566130,17100,17100,17100,17100,0
|
|
20241107,171300,14450566130,17100,17100,17100,17100,0
|
|
20241107,171200,14450566130,17100,17100,17100,17100,0
|
|
20241107,171100,14450566130,17100,17100,17100,17100,0
|
|
20241107,171000,14450566130,17100,17100,17100,17100,0
|
|
20241107,170900,14450566130,17100,17100,17100,17100,0
|
|
20241107,170800,14450566130,17100,17100,17100,17100,0
|
|
20241107,170700,14450566130,17100,17100,17100,17100,0
|
|
20241107,170600,14450566130,17100,17100,17100,17100,0
|
|
20241107,170500,14450566130,17100,17100,17100,17100,0
|
|
20241107,170400,14450566130,17100,17100,17100,17100,0
|
|
20241107,170300,14450566130,17100,17100,17100,17100,0
|
|
20241107,170200,14450566130,17100,17100,17100,17100,0
|
|
20241107,170100,14450566130,17100,17100,17100,17100,0
|
|
20241107,170000,14450566130,17100,17100,17100,17100,0
|
|
20241107,165900,14450566130,17100,17100,17100,17100,0
|
|
20241107,165800,14450566130,17100,17100,17100,17100,0
|
|
20241107,165700,14450566130,17100,17100,17100,17100,0
|
|
20241107,165600,14450566130,17100,17100,17100,17100,0
|
|
20241107,165500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,165400,14450566130,17100,17100,17100,17100,0
|
|
20241107,165300,14450566130,17100,17100,17100,17100,0
|
|
20241107,165200,14450566130,17100,17100,17100,17100,0
|
|
20241107,165100,14450566130,17100,17100,17100,17100,0
|
|
20241107,165000,14450566130,17100,17100,17100,17100,0
|
|
20241107,164900,14450566130,17100,17100,17100,17100,0
|
|
20241107,164800,14450566130,17100,17100,17100,17100,0
|
|
20241107,164700,14450566130,17100,17100,17100,17100,0
|
|
20241107,164600,14450566130,17100,17100,17100,17100,0
|
|
20241107,164500,14450566130,17100,17100,17100,17100,0
|
|
20241107,164400,14450566130,17100,17100,17100,17100,0
|
|
20241107,164300,14450566130,17100,17100,17100,17100,0
|
|
20241107,164200,14450566130,17100,17100,17100,17100,0
|
|
20241107,164100,14450566130,17100,17100,17100,17100,0
|
|
20241107,164000,14450566130,17100,17100,17100,17100,0
|
|
20241107,163900,14450566130,17100,17100,17100,17100,0
|
|
20241107,163800,14450566130,17100,17100,17100,17100,0
|
|
20241107,163700,14450566130,17100,17100,17100,17100,0
|
|
20241107,163600,14450566130,17100,17100,17100,17100,0
|
|
20241107,163500,14450566130,17100,17100,17100,17100,0
|
|
20241107,163400,14450566130,17100,17100,17100,17100,0
|
|
20241107,163300,14450566130,17100,17100,17100,17100,0
|
|
20241107,163200,14450566130,17100,17100,17100,17100,0
|
|
20241107,163100,14450566130,17100,17100,17100,17100,0
|
|
20241107,163000,14450566130,17100,17100,17100,17100,0
|
|
20241107,162900,14450566130,17100,17100,17100,17100,0
|
|
20241107,162800,14450566130,17100,17100,17100,17100,0
|
|
20241107,162700,14450566130,17100,17100,17100,17100,0
|
|
20241107,162600,14450566130,17100,17100,17100,17100,0
|
|
20241107,162500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,162400,14450566130,17100,17100,17100,17100,0
|
|
20241107,162300,14450566130,17100,17100,17100,17100,0
|
|
20241107,162200,14450566130,17100,17100,17100,17100,0
|
|
20241107,162100,14450566130,17100,17100,17100,17100,0
|
|
20241107,162000,14450566130,17100,17100,17100,17100,0
|
|
20241107,161900,14450566130,17100,17100,17100,17100,0
|
|
20241107,161800,14450566130,17100,17100,17100,17100,0
|
|
20241107,161700,14450566130,17100,17100,17100,17100,0
|
|
20241107,161600,14450566130,17100,17100,17100,17100,0
|
|
20241107,161500,14450566130,17100,17100,17100,17100,0
|
|
20241107,161400,14450566130,17100,17100,17100,17100,0
|
|
20241107,161300,14450566130,17100,17100,17100,17100,0
|
|
20241107,161200,14450566130,17100,17100,17100,17100,0
|
|
20241107,161100,14450566130,17100,17100,17100,17100,0
|
|
20241107,161000,14450566130,17100,17100,17100,17100,0
|
|
20241107,160900,14450566130,17100,17100,17100,17100,0
|
|
20241107,160800,14450566130,17100,17100,17100,17100,0
|
|
20241107,160700,14450566130,17100,17100,17100,17100,0
|
|
20241107,160600,14450566130,17100,17100,17100,17100,0
|
|
20241107,160500,14450566130,17100,17100,17100,17100,0
|
|
20241107,160400,14450566130,17100,17100,17100,17100,0
|
|
20241107,160300,14450566130,17100,17100,17100,17100,0
|
|
20241107,160200,14450566130,17100,17100,17100,17100,0
|
|
20241107,160100,14450566130,17100,17100,17100,17100,0
|
|
20241107,160000,14450566130,17100,17100,17100,17100,0
|
|
20241107,155900,14450566130,17100,17100,17100,17100,0
|
|
20241107,155800,14450566130,17100,17100,17100,17100,0
|
|
20241107,155700,14450566130,17100,17100,17100,17100,0
|
|
20241107,155600,14450566130,17100,17100,17100,17100,0
|
|
20241107,155500,14450566130,17100,17100,17100,17100,51565
|
|
20241107,155400,14450566130,17100,17100,17100,17100,0
|
|
20241107,155300,14450566130,17100,17100,17100,17100,0
|
|
20241107,155200,14450566130,17100,17100,17100,17100,0
|
|
20241107,155100,14450566130,17100,17100,17100,17100,0
|
|
20241107,155000,14450566130,17100,17100,17100,17100,0
|
|
20241107,154900,14450566130,17100,17100,17100,17100,0
|
|
20241107,154800,14450566130,17100,17100,17100,17100,0
|
|
20241107,154700,14450566130,17100,17100,17100,17100,0
|
|
20241107,154600,14450566130,17100,17100,17100,17100,0
|
|
20241107,154500,14450566130,17100,17100,17100,17100,0
|
|
20241107,154400,14450566130,17100,17100,17100,17100,0
|
|
20241107,154300,14450566130,17100,17100,17100,17100,0
|
|
20241107,154200,14450566130,17100,17100,17100,17100,0
|
|
20241107,154100,14450566130,17100,17100,17100,17100,0
|
|
20241107,154000,14450566130,17100,17100,17100,17100,0
|
|
20241107,153900,14450566130,17100,17100,17100,17100,0
|
|
20241107,153800,14450566130,17100,17100,17100,17100,0
|
|
20241107,153700,14450566130,17100,17100,17100,17100,0
|
|
20241107,153600,14450566130,17100,17100,17100,17100,0
|
|
20241107,153500,14450566130,17100,17100,17100,17100,0
|
|
20241107,153400,14450566130,17100,17100,17100,17100,0
|
|
20241107,153300,14450566130,17100,17100,17100,17100,0
|
|
20241107,153200,14450566130,17100,17100,17100,17100,0
|
|
20241107,153100,14450566130,17100,17100,17100,17100,0
|
|
20241107,153000,14450566130,17100,17100,17100,17100,51565
|
|
20241107,152900,13568804630,17080,17080,17080,17080,0
|
|
20241107,152800,13568804630,17080,17080,17080,17080,0
|
|
20241107,152700,13568804630,17080,17080,17080,17080,0
|
|
20241107,152600,13568804630,17080,17080,17080,17080,0
|
|
20241107,152500,13568804630,17080,17080,17080,17080,0
|
|
20241107,152400,13568804630,17080,17080,17080,17080,0
|
|
20241107,152300,13568804630,17080,17080,17080,17080,0
|
|
20241107,152200,13568804630,17080,17080,17080,17080,0
|
|
20241107,152100,13568804630,17080,17080,17080,17080,0
|
|
20241107,152000,13568804630,17080,17080,17080,17080,0
|
|
20241107,151900,13568804630,17080,17060,17090,17050,1436
|
|
20241107,151800,13544285160,17060,17050,17060,17040,1583
|
|
20241107,151700,13517293060,17040,17050,17050,17040,368
|
|
20241107,151600,13511019080,17050,17040,17060,17040,4058
|
|
20241107,151500,13441808020,17040,17050,17060,17040,4071
|
|
20241107,151400,13372383940,17060,17050,17060,17050,530
|
|
20241107,151300,13363344630,17050,17050,17060,17050,721
|
|
20241107,151200,13351050530,17050,17050,17060,17050,57
|
|
20241107,151100,13350078270,17050,17040,17060,17040,2427
|
|
20241107,151000,13308691620,17040,17040,17050,17040,1172
|
|
20241107,150900,13288711100,17050,17040,17050,17040,310
|
|
20241107,150800,13283426620,17040,17060,17070,17040,2866
|
|
20241107,150700,13234542580,17070,17070,17070,17060,397
|
|
20241107,150600,13227766930,17070,17060,17070,17050,815
|
|
20241107,150500,13213861080,17060,17050,17060,17050,336
|
|
20241107,150400,13208129890,17050,17050,17060,17050,391
|
|
20241107,150300,13201463220,17050,17040,17050,17040,1280
|
|
20241107,150200,13179647170,17050,17030,17050,17030,279
|
|
20241107,150100,13174894080,17030,17040,17050,17030,149
|
|
20241107,150000,13172354920,17040,17020,17040,17020,877
|
|
20241107,145900,13157418420,17020,17030,17030,17020,197
|
|
20241107,145800,13154063590,17030,17050,17050,17020,230
|
|
20241107,145700,13150147860,17040,17020,17040,17020,1017
|
|
20241107,145600,13132828200,17020,17020,17030,17020,275
|
|
20241107,145500,13128147200,17030,17020,17030,17020,407
|
|
20241107,145400,13121219380,17020,17030,17040,17020,993
|
|
20241107,145300,13104307450,17040,17020,17040,17020,1449
|
|
20241107,145200,13079632490,17020,17020,17030,17020,678
|
|
20241107,145100,13068090370,17030,17020,17030,17020,2022
|
|
20241107,145000,13033664520,17030,17030,17030,17020,1900
|
|
20241107,144900,13001316350,17030,17020,17030,17020,206
|
|
20241107,144800,12997810120,17020,17030,17030,17020,1576
|
|
20241107,144700,12970971930,17020,17010,17030,17010,3708
|
|
20241107,144600,12907867220,17010,17020,17020,17010,300
|
|
20241107,144500,12902763480,17020,17020,17030,17010,444
|
|
20241107,144400,12895209140,17020,17030,17050,17020,781
|
|
20241107,144300,12881904860,17040,17010,17040,17000,4752
|
|
20241107,144200,12801048820,17010,17030,17030,17010,783
|
|
20241107,144100,12787726750,17030,17020,17030,17020,404
|
|
20241107,144000,12780850520,17020,17030,17030,17010,2011
|
|
20241107,143900,12746613460,17040,17040,17040,17030,482
|
|
20241107,143800,12738402430,17040,17040,17040,17030,467
|
|
20241107,143700,12730445800,17050,17040,17050,17040,479
|
|
20241107,143600,12722283480,17040,17050,17060,17040,966
|
|
20241107,143500,12705813950,17050,17040,17050,17040,386
|
|
20241107,143400,12699236250,17030,17040,17040,17030,610
|
|
20241107,143300,12688842840,17060,17050,17060,17040,1116
|
|
20241107,143200,12669824640,17050,17060,17070,17050,760
|
|
20241107,143100,12656853280,17040,17050,17050,17040,2099
|
|
20241107,143000,12621077280,17050,17070,17070,17050,1007
|
|
20241107,142900,12603905340,17070,17060,17070,17050,802
|
|
20241107,142800,12590224330,17060,17060,17060,17050,2501
|
|
20241107,142700,12547572930,17050,17060,17070,17050,2185
|
|
20241107,142600,12510295840,17060,17080,17080,17060,3036
|
|
20241107,142500,12458471190,17080,17080,17090,17080,1076
|
|
20241107,142400,12440093060,17080,17070,17080,17070,1847
|
|
20241107,142300,12408555940,17070,17080,17090,17070,2286
|
|
20241107,142200,12369512440,17090,17080,17090,17080,350
|
|
20241107,142100,12363533060,17090,17080,17090,17080,694
|
|
20241107,142000,12351679480,17080,17090,17090,17080,794
|
|
20241107,141900,12338117460,17090,17090,17090,17080,1816
|
|
20241107,141800,12307097480,17090,17090,17100,17090,376
|
|
20241107,141700,12300671630,17100,17090,17100,17090,213
|
|
20241107,141600,12297031410,17090,17100,17110,17090,326
|
|
20241107,141500,12291458750,17110,17110,17110,17100,195
|
|
20241107,141400,12288123430,17100,17100,17120,17100,206
|
|
20241107,141300,12284600320,17110,17090,17120,17090,921
|
|
20241107,141200,12268845150,17090,17090,17100,17090,213
|
|
20241107,141100,12265204870,17090,17100,17100,17090,449
|
|
20241107,141000,12257528890,17100,17090,17130,17090,970
|
|
20241107,140900,12240934320,17110,17110,17130,17090,1647
|
|
20241107,140800,12212735030,17090,17110,17110,17090,1912
|
|
20241107,140700,12180040400,17110,17100,17110,17100,511
|
|
20241107,140600,12171298640,17100,17100,17100,17100,327
|
|
20241107,140500,12165706940,17130,17080,17130,17070,1924
|
|
20241107,140400,12132801800,17080,17080,17080,17080,592
|
|
20241107,140300,12122690440,17080,17080,17110,17080,2350
|
|
20241107,140200,12082529490,17090,17140,17140,17080,332
|
|
20241107,140100,12076858260,17080,17090,17140,17080,1108
|
|
20241107,140000,12057909960,17090,17080,17090,17070,2436
|
|
20241107,135900,12016304910,17080,17070,17080,17070,443
|
|
20241107,135800,12008739940,17080,17080,17090,17070,1617
|
|
20241107,135700,11981124090,17090,17110,17110,17080,5953
|
|
20241107,135600,11879325250,17110,17120,17130,17110,1559
|
|
20241107,135500,11852639290,17130,17130,17140,17130,1349
|
|
20241107,135400,11829530750,17140,17140,17150,17130,1025
|
|
20241107,135300,11811963300,17150,17150,17160,17140,1559
|
|
20241107,135200,11785234990,17150,17150,17150,17140,1020
|
|
20241107,135100,11767745610,17150,17140,17150,17130,765
|
|
20241107,135000,11754635930,17140,17150,17150,17140,179
|
|
20241107,134900,11751567330,17150,17150,17160,17150,316
|
|
20241107,134800,11746146470,17150,17150,17160,17140,586
|
|
20241107,134700,11736096670,17160,17170,17180,17160,1100
|
|
20241107,134600,11717209030,17180,17180,17180,17170,636
|
|
20241107,134500,11706287830,17180,17140,17180,17140,3819
|
|
20241107,134400,11640768780,17140,17140,17140,17130,1405
|
|
20241107,134300,11616688080,17130,17140,17140,17130,773
|
|
20241107,134200,11603440820,17130,17140,17140,17130,1159
|
|
20241107,134100,11583577980,17150,17140,17150,17140,353
|
|
20241107,134000,11577526160,17140,17140,17150,17140,701
|
|
20241107,133900,11565508440,17140,17140,17150,17140,509
|
|
20241107,133800,11556782040,17150,17150,17150,17140,359
|
|
20241107,133700,11550627190,17160,17150,17160,17140,237
|
|
20241107,133600,11546563530,17150,17140,17150,17140,903
|
|
20241107,133500,11531078050,17150,17140,17150,17140,379
|
|
20241107,133400,11524581110,17140,17140,17140,17140,271
|
|
20241107,133300,11519936170,17140,17150,17150,17140,430
|
|
20241107,133200,11512565270,17140,17140,17140,17140,240
|
|
20241107,133100,11508451670,17140,17150,17150,17140,405
|
|
20241107,133000,11501508980,17160,17130,17160,17130,215
|
|
20241107,132900,11497823200,17130,17120,17150,17120,454
|
|
20241107,132800,11490041390,17160,17140,17160,17120,818
|
|
20241107,132700,11476021000,17160,17150,17160,17130,1481
|
|
20241107,132600,11450616800,17150,17140,17150,17130,2916
|
|
20241107,132500,11400638920,17140,17140,17150,17130,539
|
|
20241107,132400,11391398510,17140,17130,17140,17130,477
|
|
20241107,132300,11383222890,17140,17140,17150,17130,3654
|
|
20241107,132200,11320593860,17140,17140,17150,17140,865
|
|
20241107,132100,11305765560,17150,17140,17150,17140,250
|
|
20241107,132000,11301480100,17150,17140,17150,17140,255
|
|
20241107,131900,11297108260,17140,17150,17160,17140,1914
|
|
20241107,131800,11264290250,17150,17150,17150,17140,1944
|
|
20241107,131700,11230952570,17150,17160,17170,17150,1358
|
|
20241107,131600,11207656940,17160,17170,17170,17160,290
|
|
20241107,131500,11202678690,17170,17180,17180,17170,1639
|
|
20241107,131400,11174535770,17180,17170,17180,17170,287
|
|
20241107,131300,11169607080,17190,17170,17190,17170,881
|
|
20241107,131200,11154473470,17160,17160,17170,17160,560
|
|
20241107,131100,11144863230,17170,17170,17170,17170,127
|
|
20241107,131000,11142682640,17180,17180,17180,17170,217
|
|
20241107,130900,11138956340,17160,17170,17180,17160,809
|
|
20241107,130800,11125062770,17160,17160,17160,17150,296
|
|
20241107,130700,11119983490,17150,17180,17180,17150,2347
|
|
20241107,130600,11079701850,17180,17180,17180,17170,244
|
|
20241107,130500,11075511970,17180,17170,17180,17170,1270
|
|
20241107,130400,11053705930,17180,17180,17190,17180,418
|
|
20241107,130300,11046524050,17190,17180,17190,17170,2294
|
|
20241107,130200,11007112710,17170,17170,17180,17160,504
|
|
20241107,130100,10998456980,17170,17180,17180,17160,3832
|
|
20241107,130000,10932669080,17170,17160,17170,17160,767
|
|
20241107,125900,10919500010,17170,17160,17170,17160,516
|
|
20241107,125800,10910642730,17160,17170,17180,17160,1940
|
|
20241107,125700,10877331420,17170,17180,17190,17170,449
|
|
20241107,125600,10869615850,17190,17170,17190,17170,439
|
|
20241107,125500,10862074730,17170,17180,17180,17170,668
|
|
20241107,125400,10850600790,17180,17180,17200,17180,1559
|
|
20241107,125300,10823805960,17180,17180,17190,17180,1104
|
|
20241107,125200,10804832000,17180,17190,17190,17180,628
|
|
20241107,125100,10794038690,17180,17190,17190,17180,849
|
|
20241107,125000,10779447740,17200,17190,17200,17190,1323
|
|
20241107,124900,10756701820,17190,17210,17210,17190,1092
|
|
20241107,124800,10737920230,17210,17170,17210,17160,20380
|
|
20241107,124700,10387492440,17170,17160,17170,17160,948
|
|
20241107,124600,10371216920,17170,17160,17170,17160,870
|
|
20241107,124500,10356285810,17160,17160,17170,17160,998
|
|
20241107,124400,10339153190,17160,17160,17170,17160,916
|
|
20241107,124300,10323433300,17160,17160,17170,17150,429
|
|
20241107,124200,10316070330,17160,17150,17170,17150,983
|
|
20241107,124100,10299203610,17160,17160,17160,17150,489
|
|
20241107,124000,10290813980,17160,17150,17160,17140,525
|
|
20241107,123900,10281810420,17150,17140,17150,17140,330
|
|
20241107,123800,10276152170,17140,17130,17150,17130,1458
|
|
20241107,123700,10251168920,17130,17150,17150,17120,2914
|
|
20241107,123600,10201228760,17140,17150,17150,17140,242
|
|
20241107,123500,10197079930,17150,17160,17170,17140,1081
|
|
20241107,123400,10178531170,17160,17160,17180,17160,1488
|
|
20241107,123300,10152983670,17170,17160,17180,17160,3223
|
|
20241107,123200,10097645110,17170,17140,17170,17140,3595
|
|
20241107,123100,10035955660,17160,17150,17160,17120,3547
|
|
20241107,123000,9975149930,17150,17160,17160,17150,418
|
|
20241107,122900,9967979730,17150,17140,17160,17140,1049
|
|
20241107,122800,9949988930,17140,17130,17150,17130,420
|
|
20241107,122700,9942789450,17130,17140,17160,17130,2196
|
|
20241107,122600,9905134710,17130,17130,17140,17130,227
|
|
20241107,122500,9901245250,17130,17150,17150,17130,198
|
|
20241107,122400,9897851780,17150,17150,17160,17140,445
|
|
20241107,122300,9890221420,17160,17160,17160,17150,843
|
|
20241107,122200,9875758960,17150,17130,17160,17130,5312
|
|
20241107,122100,9784692640,17130,17120,17140,17120,831
|
|
20241107,122000,9770455790,17120,17120,17140,17110,1078
|
|
20241107,121900,9751991720,17110,17110,17120,17100,318
|
|
20241107,121800,9746548970,17110,17130,17140,17110,2238
|
|
20241107,121700,9708234410,17140,17120,17140,17120,3017
|
|
20241107,121600,9656560980,17120,17130,17130,17110,2341
|
|
20241107,121500,9616468850,17130,17130,17130,17120,589
|
|
20241107,121400,9606383540,17130,17130,17140,17120,1459
|
|
20241107,121300,9581391330,17120,17120,17140,17120,1772
|
|
20241107,121200,9551040220,17130,17130,17140,17120,1422
|
|
20241107,121100,9526679110,17130,17100,17130,17100,3305
|
|
20241107,121000,9470089770,17100,17110,17130,17100,591
|
|
20241107,120900,9459972930,17110,17110,17120,17100,699
|
|
20241107,120800,9448007620,17110,17100,17120,17100,938
|
|
20241107,120700,9431962600,17110,17100,17110,17100,811
|
|
20241107,120600,9418088830,17110,17100,17110,17090,500
|
|
20241107,120500,9409536110,17100,17120,17120,17100,1210
|
|
20241107,120400,9388837830,17110,17120,17130,17110,249
|
|
20241107,120300,9384575890,17110,17100,17120,17100,3009
|
|
20241107,120200,9333073350,17100,17100,17110,17090,1486
|
|
20241107,120100,9307666670,17100,17100,17110,17100,847
|
|
20241107,120000,9293181340,17100,17110,17110,17090,1057
|
|
20241107,115900,9275102420,17110,17130,17130,17110,936
|
|
20241107,115800,9259074510,17130,17150,17160,17130,4743
|
|
20241107,115700,9177769230,17150,17110,17150,17110,4065
|
|
20241107,115600,9108118710,17120,17100,17120,17090,1777
|
|
20241107,115500,9077723180,17100,17070,17100,17070,1501
|
|
20241107,115400,9052074790,17070,17070,17070,17060,755
|
|
20241107,115300,9039188150,17070,17060,17090,17060,2932
|
|
20241107,115200,8989117970,17060,17050,17060,17050,1662
|
|
20241107,115100,8960766250,17050,17050,17070,17040,1987
|
|
20241107,115000,8926858960,17040,17050,17060,17040,935
|
|
20241107,114900,8910917640,17060,17050,17060,17050,167
|
|
20241107,114800,8908070080,17060,17020,17060,17010,1544
|
|
20241107,114700,8881758240,17030,17030,17040,17020,1334
|
|
20241107,114600,8859041510,17040,17030,17040,17030,294
|
|
20241107,114500,8854033220,17040,17050,17050,17030,255
|
|
20241107,114400,8849689680,17050,17030,17050,17030,1169
|
|
20241107,114300,8829769150,17030,17030,17040,17020,518
|
|
20241107,114200,8820950560,17020,17040,17050,17020,1747
|
|
20241107,114100,8791192960,17040,17050,17060,17040,434
|
|
20241107,114000,8783794620,17050,17060,17060,17050,2142
|
|
20241107,113900,8747265560,17060,17060,17070,17060,903
|
|
20241107,113800,8731859580,17060,17060,17070,17060,463
|
|
20241107,113700,8723960610,17060,17060,17070,17050,169
|
|
20241107,113600,8721076840,17060,17070,17080,17060,681
|
|
20241107,113500,8709451960,17070,17070,17070,17060,1619
|
|
20241107,113400,8681827960,17070,17060,17070,17060,2560
|
|
20241107,113300,8638140050,17070,17060,17070,17050,1582
|
|
20241107,113200,8611141860,17050,17050,17060,17050,795
|
|
20241107,113100,8597580840,17050,17050,17060,17030,2555
|
|
20241107,113000,8554018560,17050,17020,17050,17020,3068
|
|
20241107,112900,8501744200,17020,17010,17030,17010,1206
|
|
20241107,112800,8481219050,17010,16980,17010,16980,4669
|
|
20241107,112700,8401847290,16990,16980,16990,16980,5411
|
|
20241107,112600,8309920760,16980,16990,16990,16980,334
|
|
20241107,112500,8304248590,16990,16980,16990,16980,196
|
|
20241107,112400,8300919960,16980,16970,16990,16970,1231
|
|
20241107,112300,8280017580,16970,16970,16980,16970,808
|
|
20241107,112200,8266305050,16970,16970,16970,16960,869
|
|
20241107,112100,8251558340,16970,16960,16980,16960,344
|
|
20241107,112000,8245719380,16970,16960,16970,16960,247
|
|
20241107,111900,8241529180,16960,16960,16970,16960,466
|
|
20241107,111800,8233625290,16960,16960,16960,16950,503
|
|
20241107,111700,8225095880,16960,16980,16990,16950,8111
|
|
20241107,111600,8087465690,16980,16980,16990,16980,688
|
|
20241107,111500,8075783320,16990,17000,17000,16980,2066
|
|
20241107,111400,8040682920,17000,17010,17010,17000,5094
|
|
20241107,111300,7954076910,17010,17010,17020,17000,2686
|
|
20241107,111200,7908387230,17010,17020,17020,17010,258
|
|
20241107,111100,7903998530,17010,17010,17030,17010,1457
|
|
20241107,111000,7879190380,17010,17030,17030,17010,309
|
|
20241107,110900,7873931390,17010,17000,17030,17000,1104
|
|
20241107,110800,7855149370,17000,17020,17020,17000,1622
|
|
20241107,110700,7827558800,17010,17010,17020,17010,941
|
|
20241107,110600,7811551910,17010,17020,17020,17010,1214
|
|
20241107,110500,7790889930,17030,17020,17030,17010,1087
|
|
20241107,110400,7772387880,17020,17020,17020,17020,251
|
|
20241107,110300,7768115860,17020,17020,17020,17010,147
|
|
20241107,110200,7765614150,17010,17020,17030,17010,1606
|
|
20241107,110100,7738280740,17010,17000,17020,17000,351
|
|
20241107,110000,7732310150,17000,17010,17010,17000,303
|
|
20241107,105900,7727157270,17000,17010,17010,17000,471
|
|
20241107,105800,7719148390,17010,17010,17010,17000,1978
|
|
20241107,105700,7685505080,17010,17010,17020,17000,713
|
|
20241107,105600,7673377410,17010,17020,17020,17010,1484
|
|
20241107,105500,7648134480,17010,17010,17020,17010,254
|
|
20241107,105400,7643812890,17020,17020,17020,17010,1830
|
|
20241107,105300,7612667580,17030,17020,17030,17020,1064
|
|
20241107,105200,7594551070,17020,17010,17020,17010,1419
|
|
20241107,105100,7570400980,17010,17020,17030,17010,894
|
|
20241107,105000,7555186100,17020,17020,17030,17020,1072
|
|
20241107,104900,7536940360,17030,17030,17040,17020,604
|
|
20241107,104800,7526657410,17030,17020,17030,17020,1962
|
|
20241107,104700,7493254810,17020,17030,17030,17020,760
|
|
20241107,104600,7480318800,17020,17020,17030,17020,604
|
|
20241107,104500,7470038340,17020,17020,17030,17010,1246
|
|
20241107,104400,7448828120,17010,17020,17030,17010,529
|
|
20241107,104300,7439824960,17020,17010,17030,17010,861
|
|
20241107,104200,7425170370,17000,17010,17010,16990,2952
|
|
20241107,104100,7374990440,17010,17010,17010,17000,947
|
|
20241107,104000,7358884360,17000,17010,17010,17000,657
|
|
20241107,103900,7347709600,17010,17020,17030,17010,1175
|
|
20241107,103800,7327712620,17010,17020,17030,17010,735
|
|
20241107,103700,7315196950,17030,17010,17030,17010,979
|
|
20241107,103600,7298539830,17000,17000,17010,17000,259
|
|
20241107,103500,7294136180,17000,17000,17010,16990,377
|
|
20241107,103400,7287727260,17000,16980,17000,16980,2721
|
|
20241107,103300,7241497600,16980,16990,16990,16970,798
|
|
20241107,103200,7227953360,16980,16990,16990,16970,1762
|
|
20241107,103100,7198031790,16990,17000,17000,16990,680
|
|
20241107,103000,7186476920,17000,16990,17000,16990,318
|
|
20241107,102900,7181073830,16990,17000,17000,16990,262
|
|
20241107,102800,7176621870,16990,17000,17000,16990,475
|
|
20241107,102700,7168548430,17000,16980,17000,16970,899
|
|
20241107,102600,7153277200,16990,16990,16990,16990,40
|
|
20241107,102500,7152597600,17000,16980,17000,16970,2338
|
|
20241107,102400,7112896500,16980,16980,16980,16970,1026
|
|
20241107,102300,7095476090,16980,16980,16980,16970,244
|
|
20241107,102200,7091334470,16980,16980,16980,16970,298
|
|
20241107,102100,7086276720,16970,16990,16990,16970,301
|
|
20241107,102000,7081166840,16990,16990,16990,16980,1892
|
|
20241107,101900,7049031680,17000,17000,17000,16990,443
|
|
20241107,101800,7041504930,16990,16990,17000,16980,586
|
|
20241107,101700,7031549620,16990,16990,16990,16980,641
|
|
20241107,101600,7020660070,16990,16980,16990,16980,372
|
|
20241107,101500,7014342590,16990,17010,17010,16980,1541
|
|
20241107,101400,6988155670,17020,17020,17030,17010,1204
|
|
20241107,101300,6967666790,17010,17010,17020,17010,2914
|
|
20241107,101200,6918087570,17010,16990,17010,16980,1924
|
|
20241107,101100,6885396680,16990,16980,16990,16980,307
|
|
20241107,101000,6880182820,16990,16970,17000,16960,1691
|
|
20241107,100900,6851463280,16960,16950,16960,16950,1853
|
|
20241107,100800,6820044870,16950,16940,16950,16940,320
|
|
20241107,100700,6814623730,16940,16940,16940,16930,330
|
|
20241107,100600,6809034030,16940,16950,16950,16930,656
|
|
20241107,100500,6797921040,16950,16950,16950,16940,4342
|
|
20241107,100400,6724366890,16950,16940,16960,16940,891
|
|
20241107,100300,6709267480,16930,16940,16950,16920,2304
|
|
20241107,100200,6670262650,16940,16920,16940,16920,648
|
|
20241107,100100,6659290860,16930,16920,16930,16920,202
|
|
20241107,100000,6655872620,16920,16920,16930,16910,2391
|
|
20241107,095900,6615416670,16920,16910,16920,16910,857
|
|
20241107,095800,6600921990,16910,16900,16910,16900,255
|
|
20241107,095700,6596610100,16900,16900,16900,16890,1849
|
|
20241107,095600,6565362070,16900,16900,16900,16900,566
|
|
20241107,095500,6555796670,16900,16900,16900,16890,1213
|
|
20241107,095400,6535301050,16900,16900,16910,16890,880
|
|
20241107,095300,6520431970,16900,16890,16900,16890,885
|
|
20241107,095200,6505481850,16880,16910,16910,16880,1961
|
|
20241107,095100,6472365360,16910,16890,16910,16880,4447
|
|
20241107,095000,6397270440,16890,16910,16920,16880,10723
|
|
20241107,094900,6216099660,16910,16920,16930,16910,850
|
|
20241107,094800,6201721260,16910,16910,16920,16900,3857
|
|
20241107,094700,6136517600,16910,16960,16960,16900,11090
|
|
20241107,094600,5948914660,16950,16940,16960,16940,534
|
|
20241107,094500,5939864530,16940,16930,16950,16930,1268
|
|
20241107,094400,5918379860,16940,16940,16950,16930,539
|
|
20241107,094300,5909250390,16960,16930,16960,16920,5426
|
|
20241107,094200,5817424850,16960,16950,16960,16920,9072
|
|
20241107,094100,5663872630,16950,16960,16960,16940,2835
|
|
20241107,094000,5615823970,16960,16960,16960,16930,1633
|
|
20241107,093900,5588146840,16960,17020,17020,16950,17206
|
|
20241107,093800,5296167390,17020,17020,17020,16990,733
|
|
20241107,093700,5283698910,16980,17050,17060,16980,3651
|
|
20241107,093600,5221550690,17050,17070,17070,17030,1889
|
|
20241107,093500,5189322340,17070,17040,17070,17000,2906
|
|
20241107,093400,5139826220,17050,17010,17050,17010,5008
|
|
20241107,093300,5054493960,17010,16990,17050,16990,7910
|
|
20241107,093200,4919801600,16990,16950,17000,16950,3345
|
|
20241107,093100,4862994930,16940,16940,16950,16930,3454
|
|
20241107,093000,4804459170,16940,16940,17000,16930,4283
|
|
20241107,092900,4731808720,16980,16930,17000,16900,5234
|
|
20241107,092800,4643111950,16950,17000,17000,16900,8391
|
|
20241107,092700,4500831540,17000,16970,17000,16970,949
|
|
20241107,092600,4484714610,16970,16920,16990,16920,3118
|
|
20241107,092500,4431862450,16900,16890,16910,16890,2279
|
|
20241107,092400,4393338880,16890,16910,16910,16890,6904
|
|
20241107,092300,4276669260,16910,16930,16930,16900,5295
|
|
20241107,092200,4187138630,16920,16980,16990,16920,5361
|
|
20241107,092100,4096213990,16980,17010,17010,16980,7317
|
|
20241107,092000,3971864710,17000,17000,17030,17000,3602
|
|
20241107,091900,3910578750,17000,16980,17000,16970,2502
|
|
20241107,091800,3868069010,16980,16950,17000,16950,8068
|
|
20241107,091700,3731168520,16950,16900,16950,16890,4397
|
|
20241107,091600,3656756650,16900,16910,16930,16900,5251
|
|
20241107,091500,3567985440,16910,16910,16940,16860,42630
|
|
20241107,091400,2848445660,16910,16880,16910,16870,7811
|
|
20241107,091300,2716550620,16890,16880,16890,16870,6911
|
|
20241107,091200,2599898190,16880,16910,16920,16870,13960
|
|
20241107,091100,2364219290,16900,16890,16920,16890,5696
|
|
20241107,091000,2267962010,16890,16880,16940,16870,4525
|
|
20241107,090900,2191507840,16870,16900,16950,16860,15683
|
|
20241107,090800,1926699790,16900,16890,16940,16880,5918
|
|
20241107,090700,1826680690,16890,16910,16950,16860,14506
|
|
20241107,090600,1581528190,16910,16960,16960,16900,15154
|
|
20241107,090500,1325117190,16940,16950,16960,16930,5674
|
|
20241107,090400,1228976410,16940,17030,17030,16940,16410
|
|
20241107,090300,950153320,17030,17070,17070,17010,14913
|
|
20241107,090200,696160700,17070,17090,17110,17070,5222
|
|
20241107,090100,606960360,17080,17090,17150,17020,9166
|
|
20241107,090000,450318350,17050,17050,17100,17000,26424
|