624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,192000,3497564630,17180,17180,17180,17180,0
|
|
20241112,191900,3497564630,17180,17180,17180,17180,0
|
|
20241112,191800,3497564630,17180,17180,17180,17180,0
|
|
20241112,191700,3497564630,17180,17180,17180,17180,0
|
|
20241112,191600,3497564630,17180,17180,17180,17180,0
|
|
20241112,191500,3497564630,17180,17180,17180,17180,0
|
|
20241112,191400,3497564630,17180,17180,17180,17180,0
|
|
20241112,191300,3497564630,17180,17180,17180,17180,0
|
|
20241112,191200,3497564630,17180,17180,17180,17180,0
|
|
20241112,191100,3497564630,17180,17180,17180,17180,0
|
|
20241112,191000,3497564630,17180,17180,17180,17180,0
|
|
20241112,190900,3497564630,17180,17180,17180,17180,0
|
|
20241112,190800,3497564630,17180,17180,17180,17180,0
|
|
20241112,190700,3497564630,17180,17180,17180,17180,0
|
|
20241112,190600,3497564630,17180,17180,17180,17180,0
|
|
20241112,190500,3497564630,17180,17180,17180,17180,0
|
|
20241112,190400,3497564630,17180,17180,17180,17180,0
|
|
20241112,190300,3497564630,17180,17180,17180,17180,0
|
|
20241112,190200,3497564630,17180,17180,17180,17180,0
|
|
20241112,190100,3497564630,17180,17180,17180,17180,0
|
|
20241112,190000,3497564630,17180,17180,17180,17180,0
|
|
20241112,185900,3497564630,17180,17180,17180,17180,0
|
|
20241112,185800,3497564630,17180,17180,17180,17180,0
|
|
20241112,185700,3497564630,17180,17180,17180,17180,0
|
|
20241112,185600,3497564630,17180,17180,17180,17180,0
|
|
20241112,185500,3497564630,17180,17180,17180,17180,0
|
|
20241112,185400,3497564630,17180,17180,17180,17180,0
|
|
20241112,185300,3497564630,17180,17180,17180,17180,0
|
|
20241112,185200,3497564630,17180,17180,17180,17180,0
|
|
20241112,185100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,185000,3497564630,17180,17180,17180,17180,0
|
|
20241112,184900,3497564630,17180,17180,17180,17180,0
|
|
20241112,184800,3497564630,17180,17180,17180,17180,0
|
|
20241112,184700,3497564630,17180,17180,17180,17180,0
|
|
20241112,184600,3497564630,17180,17180,17180,17180,0
|
|
20241112,184500,3497564630,17180,17180,17180,17180,0
|
|
20241112,184400,3497564630,17180,17180,17180,17180,0
|
|
20241112,184300,3497564630,17180,17180,17180,17180,0
|
|
20241112,184200,3497564630,17180,17180,17180,17180,0
|
|
20241112,184100,3497564630,17180,17180,17180,17180,0
|
|
20241112,184000,3497564630,17180,17180,17180,17180,0
|
|
20241112,183900,3497564630,17180,17180,17180,17180,0
|
|
20241112,183800,3497564630,17180,17180,17180,17180,0
|
|
20241112,183700,3497564630,17180,17180,17180,17180,0
|
|
20241112,183600,3497564630,17180,17180,17180,17180,0
|
|
20241112,183500,3497564630,17180,17180,17180,17180,0
|
|
20241112,183400,3497564630,17180,17180,17180,17180,0
|
|
20241112,183300,3497564630,17180,17180,17180,17180,0
|
|
20241112,183200,3497564630,17180,17180,17180,17180,0
|
|
20241112,183100,3497564630,17180,17180,17180,17180,0
|
|
20241112,183000,3497564630,17180,17180,17180,17180,0
|
|
20241112,182900,3497564630,17180,17180,17180,17180,0
|
|
20241112,182800,3497564630,17180,17180,17180,17180,0
|
|
20241112,182700,3497564630,17180,17180,17180,17180,0
|
|
20241112,182600,3497564630,17180,17180,17180,17180,0
|
|
20241112,182500,3497564630,17180,17180,17180,17180,0
|
|
20241112,182400,3497564630,17180,17180,17180,17180,0
|
|
20241112,182300,3497564630,17180,17180,17180,17180,0
|
|
20241112,182200,3497564630,17180,17180,17180,17180,0
|
|
20241112,182100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,182000,3497564630,17180,17180,17180,17180,0
|
|
20241112,181900,3497564630,17180,17180,17180,17180,0
|
|
20241112,181800,3497564630,17180,17180,17180,17180,0
|
|
20241112,181700,3497564630,17180,17180,17180,17180,0
|
|
20241112,181600,3497564630,17180,17180,17180,17180,0
|
|
20241112,181500,3497564630,17180,17180,17180,17180,0
|
|
20241112,181400,3497564630,17180,17180,17180,17180,0
|
|
20241112,181300,3497564630,17180,17180,17180,17180,0
|
|
20241112,181200,3497564630,17180,17180,17180,17180,0
|
|
20241112,181100,3497564630,17180,17180,17180,17180,0
|
|
20241112,181000,3497564630,17180,17180,17180,17180,0
|
|
20241112,180900,3497564630,17180,17180,17180,17180,0
|
|
20241112,180800,3497564630,17180,17180,17180,17180,0
|
|
20241112,180700,3497564630,17180,17180,17180,17180,0
|
|
20241112,180600,3497564630,17180,17180,17180,17180,0
|
|
20241112,180500,3497564630,17180,17180,17180,17180,0
|
|
20241112,180400,3497564630,17180,17180,17180,17180,0
|
|
20241112,180300,3497564630,17180,17180,17180,17180,0
|
|
20241112,180200,3497564630,17180,17180,17180,17180,0
|
|
20241112,180100,3497564630,17180,17180,17180,17180,0
|
|
20241112,180000,3497564630,17180,17180,17180,17180,0
|
|
20241112,175900,3497564630,17180,17180,17180,17180,0
|
|
20241112,175800,3497564630,17180,17180,17180,17180,0
|
|
20241112,175700,3497564630,17180,17180,17180,17180,0
|
|
20241112,175600,3497564630,17180,17180,17180,17180,0
|
|
20241112,175500,3497564630,17180,17180,17180,17180,0
|
|
20241112,175400,3497564630,17180,17180,17180,17180,0
|
|
20241112,175300,3497564630,17180,17180,17180,17180,0
|
|
20241112,175200,3497564630,17180,17180,17180,17180,0
|
|
20241112,175100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,175000,3497564630,17180,17180,17180,17180,0
|
|
20241112,174900,3497564630,17180,17180,17180,17180,0
|
|
20241112,174800,3497564630,17180,17180,17180,17180,0
|
|
20241112,174700,3497564630,17180,17180,17180,17180,0
|
|
20241112,174600,3497564630,17180,17180,17180,17180,0
|
|
20241112,174500,3497564630,17180,17180,17180,17180,0
|
|
20241112,174400,3497564630,17180,17180,17180,17180,0
|
|
20241112,174300,3497564630,17180,17180,17180,17180,0
|
|
20241112,174200,3497564630,17180,17180,17180,17180,0
|
|
20241112,174100,3497564630,17180,17180,17180,17180,0
|
|
20241112,174000,3497564630,17180,17180,17180,17180,0
|
|
20241112,173900,3497564630,17180,17180,17180,17180,0
|
|
20241112,173800,3497564630,17180,17180,17180,17180,0
|
|
20241112,173700,3497564630,17180,17180,17180,17180,0
|
|
20241112,173600,3497564630,17180,17180,17180,17180,0
|
|
20241112,173500,3497564630,17180,17180,17180,17180,0
|
|
20241112,173400,3497564630,17180,17180,17180,17180,0
|
|
20241112,173300,3497564630,17180,17180,17180,17180,0
|
|
20241112,173200,3497564630,17180,17180,17180,17180,0
|
|
20241112,173100,3497564630,17180,17180,17180,17180,0
|
|
20241112,173000,3497564630,17180,17180,17180,17180,0
|
|
20241112,172900,3497564630,17180,17180,17180,17180,0
|
|
20241112,172800,3497564630,17180,17180,17180,17180,0
|
|
20241112,172700,3497564630,17180,17180,17180,17180,0
|
|
20241112,172600,3497564630,17180,17180,17180,17180,0
|
|
20241112,172500,3497564630,17180,17180,17180,17180,0
|
|
20241112,172400,3497564630,17180,17180,17180,17180,0
|
|
20241112,172300,3497564630,17180,17180,17180,17180,0
|
|
20241112,172200,3497564630,17180,17180,17180,17180,0
|
|
20241112,172100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,172000,3497564630,17180,17180,17180,17180,0
|
|
20241112,171900,3497564630,17180,17180,17180,17180,0
|
|
20241112,171800,3497564630,17180,17180,17180,17180,0
|
|
20241112,171700,3497564630,17180,17180,17180,17180,0
|
|
20241112,171600,3497564630,17180,17180,17180,17180,0
|
|
20241112,171500,3497564630,17180,17180,17180,17180,0
|
|
20241112,171400,3497564630,17180,17180,17180,17180,0
|
|
20241112,171300,3497564630,17180,17180,17180,17180,0
|
|
20241112,171200,3497564630,17180,17180,17180,17180,0
|
|
20241112,171100,3497564630,17180,17180,17180,17180,0
|
|
20241112,171000,3497564630,17180,17180,17180,17180,0
|
|
20241112,170900,3497564630,17180,17180,17180,17180,0
|
|
20241112,170800,3497564630,17180,17180,17180,17180,0
|
|
20241112,170700,3497564630,17180,17180,17180,17180,0
|
|
20241112,170600,3497564630,17180,17180,17180,17180,0
|
|
20241112,170500,3497564630,17180,17180,17180,17180,0
|
|
20241112,170400,3497564630,17180,17180,17180,17180,0
|
|
20241112,170300,3497564630,17180,17180,17180,17180,0
|
|
20241112,170200,3497564630,17180,17180,17180,17180,0
|
|
20241112,170100,3497564630,17180,17180,17180,17180,0
|
|
20241112,170000,3497564630,17180,17180,17180,17180,0
|
|
20241112,165900,3497564630,17180,17180,17180,17180,0
|
|
20241112,165800,3497564630,17180,17180,17180,17180,0
|
|
20241112,165700,3497564630,17180,17180,17180,17180,0
|
|
20241112,165600,3497564630,17180,17180,17180,17180,0
|
|
20241112,165500,3497564630,17180,17180,17180,17180,0
|
|
20241112,165400,3497564630,17180,17180,17180,17180,0
|
|
20241112,165300,3497564630,17180,17180,17180,17180,0
|
|
20241112,165200,3497564630,17180,17180,17180,17180,0
|
|
20241112,165100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,165000,3497564630,17180,17180,17180,17180,0
|
|
20241112,164900,3497564630,17180,17180,17180,17180,0
|
|
20241112,164800,3497564630,17180,17180,17180,17180,0
|
|
20241112,164700,3497564630,17180,17180,17180,17180,0
|
|
20241112,164600,3497564630,17180,17180,17180,17180,0
|
|
20241112,164500,3497564630,17180,17180,17180,17180,0
|
|
20241112,164400,3497564630,17180,17180,17180,17180,0
|
|
20241112,164300,3497564630,17180,17180,17180,17180,0
|
|
20241112,164200,3497564630,17180,17180,17180,17180,0
|
|
20241112,164100,3497564630,17180,17180,17180,17180,0
|
|
20241112,164000,3497564630,17180,17180,17180,17180,0
|
|
20241112,163900,3497564630,17180,17180,17180,17180,0
|
|
20241112,163800,3497564630,17180,17180,17180,17180,0
|
|
20241112,163700,3497564630,17180,17180,17180,17180,0
|
|
20241112,163600,3497564630,17180,17180,17180,17180,0
|
|
20241112,163500,3497564630,17180,17180,17180,17180,0
|
|
20241112,163400,3497564630,17180,17180,17180,17180,0
|
|
20241112,163300,3497564630,17180,17180,17180,17180,0
|
|
20241112,163200,3497564630,17180,17180,17180,17180,0
|
|
20241112,163100,3497564630,17180,17180,17180,17180,0
|
|
20241112,163000,3497564630,17180,17180,17180,17180,0
|
|
20241112,162900,3497564630,17180,17180,17180,17180,0
|
|
20241112,162800,3497564630,17180,17180,17180,17180,0
|
|
20241112,162700,3497564630,17180,17180,17180,17180,0
|
|
20241112,162600,3497564630,17180,17180,17180,17180,0
|
|
20241112,162500,3497564630,17180,17180,17180,17180,0
|
|
20241112,162400,3497564630,17180,17180,17180,17180,0
|
|
20241112,162300,3497564630,17180,17180,17180,17180,0
|
|
20241112,162200,3497564630,17180,17180,17180,17180,0
|
|
20241112,162100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,162000,3497564630,17180,17180,17180,17180,0
|
|
20241112,161900,3497564630,17180,17180,17180,17180,0
|
|
20241112,161800,3497564630,17180,17180,17180,17180,0
|
|
20241112,161700,3497564630,17180,17180,17180,17180,0
|
|
20241112,161600,3497564630,17180,17180,17180,17180,0
|
|
20241112,161500,3497564630,17180,17180,17180,17180,0
|
|
20241112,161400,3497564630,17180,17180,17180,17180,0
|
|
20241112,161300,3497564630,17180,17180,17180,17180,0
|
|
20241112,161200,3497564630,17180,17180,17180,17180,0
|
|
20241112,161100,3497564630,17180,17180,17180,17180,0
|
|
20241112,161000,3497564630,17180,17180,17180,17180,0
|
|
20241112,160900,3497564630,17180,17180,17180,17180,0
|
|
20241112,160800,3497564630,17180,17180,17180,17180,0
|
|
20241112,160700,3497564630,17180,17180,17180,17180,0
|
|
20241112,160600,3497564630,17180,17180,17180,17180,0
|
|
20241112,160500,3497564630,17180,17180,17180,17180,0
|
|
20241112,160400,3497564630,17180,17180,17180,17180,0
|
|
20241112,160300,3497564630,17180,17180,17180,17180,0
|
|
20241112,160200,3497564630,17180,17180,17180,17180,0
|
|
20241112,160100,3497564630,17180,17180,17180,17180,0
|
|
20241112,160000,3497564630,17180,17180,17180,17180,0
|
|
20241112,155900,3497564630,17180,17180,17180,17180,0
|
|
20241112,155800,3497564630,17180,17180,17180,17180,0
|
|
20241112,155700,3497564630,17180,17180,17180,17180,0
|
|
20241112,155600,3497564630,17180,17180,17180,17180,0
|
|
20241112,155500,3497564630,17180,17180,17180,17180,0
|
|
20241112,155400,3497564630,17180,17180,17180,17180,0
|
|
20241112,155300,3497564630,17180,17180,17180,17180,0
|
|
20241112,155200,3497564630,17180,17180,17180,17180,0
|
|
20241112,155100,3497564630,17180,17180,17180,17180,3946
|
|
20241112,155000,3497564630,17180,17180,17180,17180,0
|
|
20241112,154900,3497564630,17180,17180,17180,17180,0
|
|
20241112,154800,3497564630,17180,17180,17180,17180,0
|
|
20241112,154700,3497564630,17180,17180,17180,17180,0
|
|
20241112,154600,3497564630,17180,17180,17180,17180,0
|
|
20241112,154500,3497564630,17180,17180,17180,17180,0
|
|
20241112,154400,3497564630,17180,17180,17180,17180,0
|
|
20241112,154300,3497564630,17180,17180,17180,17180,0
|
|
20241112,154200,3497564630,17180,17180,17180,17180,0
|
|
20241112,154100,3497564630,17180,17180,17180,17180,0
|
|
20241112,154000,3497564630,17180,17180,17180,17180,0
|
|
20241112,153900,3497564630,17180,17180,17180,17180,0
|
|
20241112,153800,3497564630,17180,17180,17180,17180,0
|
|
20241112,153700,3497564630,17180,17180,17180,17180,0
|
|
20241112,153600,3497564630,17180,17180,17180,17180,0
|
|
20241112,153500,3497564630,17180,17180,17180,17180,0
|
|
20241112,153400,3497564630,17180,17180,17180,17180,0
|
|
20241112,153300,3497564630,17180,17180,17180,17180,0
|
|
20241112,153200,3497564630,17180,17180,17180,17180,0
|
|
20241112,153100,3497564630,17180,17180,17180,17180,0
|
|
20241112,153000,3497564630,17180,17180,17180,17180,3946
|
|
20241112,152900,3429772350,17180,17180,17180,17180,0
|
|
20241112,152800,3429772350,17180,17180,17180,17180,0
|
|
20241112,152700,3429772350,17180,17180,17180,17180,0
|
|
20241112,152600,3429772350,17180,17180,17180,17180,0
|
|
20241112,152500,3429772350,17180,17180,17180,17180,0
|
|
20241112,152400,3429772350,17180,17180,17180,17180,0
|
|
20241112,152300,3429772350,17180,17180,17180,17180,0
|
|
20241112,152200,3429772350,17180,17180,17180,17180,0
|
|
20241112,152100,3429772350,17180,17180,17180,17180,0
|
|
20241112,152000,3429772350,17180,17180,17180,17180,0
|
|
20241112,151900,3429772350,17180,17200,17200,17180,209
|
|
20241112,151800,3426180670,17220,17220,17230,17180,367
|
|
20241112,151700,3419864650,17220,17230,17230,17190,353
|
|
20241112,151600,3413789310,17220,17210,17230,17180,919
|
|
20241112,151500,3397975360,17220,17210,17220,17190,538
|
|
20241112,151400,3388723850,17200,17220,17220,17180,1048
|
|
20241112,151300,3370684040,17190,17190,17220,17180,222
|
|
20241112,151200,3366866210,17210,17210,17210,17190,274
|
|
20241112,151100,3362154160,17210,17210,17230,17190,188
|
|
20241112,151000,3358919560,17230,17240,17240,17210,436
|
|
20241112,150900,3351413030,17240,17240,17240,17190,268
|
|
20241112,150800,3346800380,17240,17250,17250,17200,312
|
|
20241112,150700,3341431630,17200,17230,17250,17200,88
|
|
20241112,150600,3339916240,17220,17240,17250,17200,568
|
|
20241112,150500,3330128960,17240,17250,17250,17230,89
|
|
20241112,150400,3328594330,17260,17260,17260,17210,636
|
|
20241112,150300,3317640470,17260,17250,17260,17180,113
|
|
20241112,150200,3315695110,17250,17180,17250,17140,931
|
|
20241112,150100,3299687680,17180,17160,17180,17130,462
|
|
20241112,150000,3291762330,17190,17210,17210,17150,1088
|
|
20241112,145900,3273089400,17210,17210,17210,17150,475
|
|
20241112,145800,3264934320,17210,17200,17210,17190,231
|
|
20241112,145700,3260960140,17200,17200,17200,17180,217
|
|
20241112,145600,3257228990,17200,17230,17230,17190,295
|
|
20241112,145500,3252155160,17220,17180,17230,17180,1124
|
|
20241112,145400,3232812460,17200,17200,17230,17180,462
|
|
20241112,145300,3224867270,17210,17200,17230,17190,155
|
|
20241112,145200,3222201380,17220,17200,17220,17160,597
|
|
20241112,145100,3211936330,17200,17200,17210,17180,275
|
|
20241112,145000,3207208570,17200,17190,17210,17180,115
|
|
20241112,144900,3205230610,17190,17200,17200,17180,59
|
|
20241112,144800,3204216170,17200,17190,17210,17180,152
|
|
20241112,144700,3201602860,17200,17210,17210,17190,85
|
|
20241112,144600,3200140780,17210,17210,17220,17180,147
|
|
20241112,144500,3197612880,17210,17220,17220,17170,42
|
|
20241112,144400,3196890100,17220,17230,17230,17130,244
|
|
20241112,144300,3192701960,17230,17220,17230,17190,64
|
|
20241112,144200,3191600350,17230,17200,17230,17200,66
|
|
20241112,144100,3190463810,17200,17230,17240,17200,72
|
|
20241112,144000,3189223840,17230,17230,17240,17180,99
|
|
20241112,143900,3187518240,17230,17220,17230,17160,170
|
|
20241112,143800,3184593640,17220,17220,17220,17170,36
|
|
20241112,143700,3183973820,17220,17220,17230,17140,160
|
|
20241112,143600,3181225350,17230,17240,17240,17220,65
|
|
20241112,143500,3180105160,17240,17220,17240,17210,56
|
|
20241112,143400,3179140140,17240,17220,17240,17210,61
|
|
20241112,143300,3178089310,17220,17200,17230,17150,573
|
|
20241112,143200,3168253100,17200,17210,17220,17200,111
|
|
20241112,143100,3166342530,17210,17210,17210,17170,116
|
|
20241112,143000,3164348860,17210,17180,17210,17180,62
|
|
20241112,142900,3163282680,17180,17180,17210,17150,149
|
|
20241112,142800,3160724020,17200,17180,17200,17160,188
|
|
20241112,142700,3157495840,17200,17200,17220,17190,77
|
|
20241112,142600,3156171270,17210,17230,17250,17210,308
|
|
20241112,142500,3150868950,17240,17230,17240,17230,52
|
|
20241112,142400,3149972510,17250,17260,17260,17210,9
|
|
20241112,142300,3149817510,17210,17230,17230,17210,655
|
|
20241112,142200,3138538680,17220,17220,17220,17220,4
|
|
20241112,142100,3138469800,17200,17230,17230,17200,470
|
|
20241112,142000,3130376620,17210,17270,17270,17210,50
|
|
20241112,141900,3129513620,17270,17290,17300,17270,1933
|
|
20241112,141800,3096092290,17300,17280,17300,17280,154
|
|
20241112,141700,3093430290,17280,17290,17290,17280,855
|
|
20241112,141600,3078647440,17280,17300,17300,17280,131
|
|
20241112,141500,3076381470,17290,17280,17290,17280,4
|
|
20241112,141400,3076312330,17280,17320,17320,17270,377
|
|
20241112,141300,3069782950,17320,17330,17330,17320,193
|
|
20241112,141200,3066439820,17300,17300,17370,17300,6
|
|
20241112,141100,3066335950,17300,17290,17350,17290,5088
|
|
20241112,141000,2978206140,17260,17280,17290,17250,24
|
|
20241112,140900,2977791790,17260,17270,17280,17250,75
|
|
20241112,140800,2976496240,17220,17210,17220,17210,7
|
|
20241112,140700,2976375720,17210,17270,17300,17210,93
|
|
20241112,140600,2974771810,17270,17260,17300,17260,41
|
|
20241112,140500,2974063060,17260,17230,17300,17220,271
|
|
20241112,140400,2969385160,17250,17260,17280,17250,62
|
|
20241112,140300,2968314650,17260,17250,17280,17250,650
|
|
20241112,140200,2957091840,17250,17250,17270,17230,114
|
|
20241112,140100,2955124310,17250,17210,17250,17210,294
|
|
20241112,140000,2950055400,17210,17220,17220,17210,57
|
|
20241112,135900,2949074150,17250,17210,17270,17210,27
|
|
20241112,135800,2948608360,17210,17280,17280,17210,108
|
|
20241112,135700,2946743140,17270,17290,17290,17270,45
|
|
20241112,135600,2945965520,17300,17260,17300,17260,32
|
|
20241112,135500,2945412160,17300,17160,17300,17160,1577
|
|
20241112,135400,2918197270,17200,17200,17200,17160,52
|
|
20241112,135300,2917303160,17210,17210,17210,17150,348
|
|
20241112,135200,2911331260,17210,17150,17210,17150,6
|
|
20241112,135100,2911228280,17230,17230,17240,17140,267
|
|
20241112,135000,2906644420,17230,17240,17240,17230,7
|
|
20241112,134900,2906523790,17220,17240,17240,17210,22
|
|
20241112,134800,2906144740,17210,17190,17240,17160,571
|
|
20241112,134700,2896322380,17160,17160,17180,17150,29
|
|
20241112,134600,2895824390,17150,17160,17190,17140,321
|
|
20241112,134500,2890315750,17150,17160,17170,17150,317
|
|
20241112,134400,2884874480,17160,17180,17180,17150,391
|
|
20241112,134300,2878166600,17170,17170,17180,17170,23
|
|
20241112,134200,2877771680,17170,17170,17180,17170,22
|
|
20241112,134100,2877393820,17180,17180,17200,17180,246
|
|
20241112,134000,2873167410,17200,17190,17200,17190,5
|
|
20241112,133900,2873081450,17190,17180,17190,17180,10
|
|
20241112,133800,2872909610,17190,17190,17190,17180,477
|
|
20241112,133700,2864710000,17200,17210,17210,17200,342
|
|
20241112,133600,2858824490,17210,17220,17220,17210,435
|
|
20241112,133500,2851334070,17220,17260,17260,17220,639
|
|
20241112,133400,2840314170,17250,17270,17270,17250,560
|
|
20241112,133300,2830653770,17240,17270,17270,17240,5
|
|
20241112,133200,2830567450,17300,17240,17300,17210,534
|
|
20241112,133100,2821356160,17210,17210,17230,17210,34
|
|
20241112,133000,2820770680,17200,17200,17220,17200,24
|
|
20241112,132900,2820357500,17210,17210,17220,17200,1054
|
|
20241112,132800,2802228100,17200,17200,17200,17200,75
|
|
20241112,132700,2800938100,17200,17190,17200,17190,37
|
|
20241112,132600,2800301880,17200,17210,17210,17190,32
|
|
20241112,132500,2799751690,17190,17200,17220,17190,87
|
|
20241112,132400,2798255580,17200,17220,17230,17200,79
|
|
20241112,132300,2796896490,17230,17230,17230,17230,7
|
|
20241112,132200,2796775880,17220,17190,17220,17190,26
|
|
20241112,132100,2796328280,17240,17250,17280,17240,26
|
|
20241112,132000,2795879930,17240,17200,17240,17200,90
|
|
20241112,131900,2794330150,17200,17200,17200,17190,35
|
|
20241112,131800,2793728290,17180,17180,17180,17180,2
|
|
20241112,131700,2793693930,17210,17170,17210,17170,60
|
|
20241112,131600,2792662960,17190,17190,17200,17190,20
|
|
20241112,131500,2792319100,17210,17200,17210,17200,191
|
|
20241112,131400,2789032640,17180,17200,17200,17170,54
|
|
20241112,131300,2788104280,17210,17200,17210,17200,9
|
|
20241112,131200,2787949410,17200,17220,17220,17200,189
|
|
20241112,131100,2784696680,17220,17240,17240,17220,817
|
|
20241112,131000,2770620800,17240,17250,17250,17240,214
|
|
20241112,130900,2766931360,17240,17240,17250,17240,13
|
|
20241112,130800,2766707170,17240,17240,17240,17240,16
|
|
20241112,130700,2766431330,17240,17240,17260,17240,40
|
|
20241112,130600,2765741470,17240,17240,17250,17240,10
|
|
20241112,130500,2765569000,17260,17240,17270,17240,34
|
|
20241112,130400,2764982530,17240,17240,17240,17240,716
|
|
20241112,130300,2752638690,17240,17300,17310,17220,509
|
|
20241112,130200,2743829790,17310,17280,17310,17280,217
|
|
20241112,130100,2740076070,17270,17280,17280,17270,51
|
|
20241112,130000,2739194800,17280,17230,17280,17220,160
|
|
20241112,125900,2736436780,17230,17230,17230,17230,2
|
|
20241112,125800,2736402320,17220,17240,17270,17220,88
|
|
20241112,125700,2734885870,17270,17260,17270,17240,214
|
|
20241112,125600,2731194230,17260,17250,17270,17250,48
|
|
20241112,125500,2730365940,17240,17250,17250,17240,12
|
|
20241112,125400,2730159050,17250,17250,17250,17250,6
|
|
20241112,125300,2730055550,17240,17220,17250,17220,98
|
|
20241112,125200,2728366530,17220,17220,17230,17190,334
|
|
20241112,125100,2722613350,17220,17180,17230,17170,652
|
|
20241112,125000,2711394410,17180,17180,17180,17180,4
|
|
20241112,124900,2711325690,17170,17210,17210,17170,505
|
|
20241112,124800,2702641350,17210,17220,17220,17210,10
|
|
20241112,124700,2702469240,17210,17230,17230,17210,38
|
|
20241112,124600,2701815110,17230,17240,17240,17230,10
|
|
20241112,124500,2701642740,17230,17250,17250,17230,6
|
|
20241112,124400,2701539340,17210,17210,17210,17210,2
|
|
20241112,124300,2701504920,17210,17240,17240,17200,306
|
|
20241112,124200,2696238500,17240,17250,17250,17240,308
|
|
20241112,124100,2690928320,17250,17250,17250,17250,9
|
|
20241112,124000,2690773070,17240,17250,17250,17240,102
|
|
20241112,123900,2689014560,17260,17260,17270,17260,7
|
|
20241112,123800,2688893720,17270,17240,17270,17240,65
|
|
20241112,123700,2687772360,17240,17240,17250,17240,16
|
|
20241112,123600,2687496400,17220,17220,17220,17220,3
|
|
20241112,123500,2687444740,17230,17240,17240,17230,239
|
|
20241112,123400,2683326160,17230,17220,17230,17220,4
|
|
20241112,123300,2683257260,17280,17290,17290,17280,114
|
|
20241112,123200,2681287280,17310,17310,17310,17290,324
|
|
20241112,123100,2675683560,17310,17310,17310,17280,52
|
|
20241112,123000,2674783680,17280,17220,17310,17220,1269
|
|
20241112,122900,2652872660,17220,17210,17220,17210,25
|
|
20241112,122800,2652442260,17200,17210,17210,17190,19
|
|
20241112,122700,2652115400,17220,17210,17220,17210,13
|
|
20241112,122600,2651891550,17190,17200,17210,17190,78
|
|
20241112,122500,2650550540,17190,17190,17190,17190,2
|
|
20241112,122400,2650516160,17200,17200,17200,17200,34
|
|
20241112,122300,2649931360,17190,17220,17240,17190,351
|
|
20241112,122200,2643894060,17210,17210,17210,17210,385
|
|
20241112,122100,2637268210,17220,17220,17220,17220,11
|
|
20241112,122000,2637078790,17220,17220,17220,17220,50
|
|
20241112,121900,2636217790,17230,17220,17230,17220,33
|
|
20241112,121800,2635649460,17220,17220,17220,17210,176
|
|
20241112,121700,2632620090,17220,17230,17230,17210,113
|
|
20241112,121600,2630674180,17220,17240,17240,17220,41
|
|
20241112,121500,2629968020,17230,17230,17230,17230,2
|
|
20241112,121400,2629933560,17220,17280,17280,17220,131
|
|
20241112,121300,2627671870,17270,17270,17270,17270,28
|
|
20241112,121200,2627188310,17270,17260,17270,17260,33
|
|
20241112,121100,2626618490,17230,17240,17240,17230,5
|
|
20241112,121000,2626532310,17240,17270,17280,17240,48
|
|
20241112,120900,2625703880,17280,17280,17280,17280,511
|
|
20241112,120800,2616873800,17280,17290,17290,17280,16
|
|
20241112,120700,2616597210,17280,17290,17290,17280,59
|
|
20241112,120600,2615577610,17280,17280,17280,17280,2
|
|
20241112,120500,2615543050,17300,17280,17300,17280,15
|
|
20241112,120400,2615283590,17310,17300,17310,17280,295
|
|
20241112,120300,2610177250,17300,17290,17300,17290,17
|
|
20241112,120200,2609883240,17290,17300,17300,17290,2
|
|
20241112,120100,2609848650,17280,17270,17280,17270,5
|
|
20241112,120000,2609762270,17260,17270,17300,17260,1181
|
|
20241112,115900,2589349750,17290,17250,17290,17250,519
|
|
20241112,115800,2580383960,17240,17250,17250,17240,14
|
|
20241112,115700,2580142530,17250,17250,17250,17250,89
|
|
20241112,115600,2578607280,17250,17240,17250,17230,136
|
|
20241112,115500,2576261730,17240,17210,17250,17210,98
|
|
20241112,115400,2574572110,17210,17220,17220,17210,32
|
|
20241112,115300,2574021090,17220,17230,17240,17210,121
|
|
20241112,115200,2571936260,17230,17220,17230,17210,136
|
|
20241112,115100,2569594300,17210,17220,17220,17210,8
|
|
20241112,115000,2569456600,17220,17220,17220,17210,7
|
|
20241112,114900,2569336070,17220,17220,17240,17210,105
|
|
20241112,114800,2567528440,17230,17250,17250,17230,108
|
|
20241112,114700,2565666820,17250,17230,17250,17230,71
|
|
20241112,114600,2564442640,17240,17220,17240,17220,20
|
|
20241112,114500,2564097930,17200,17240,17240,17200,94
|
|
20241112,114400,2562478430,17250,17200,17250,17200,10
|
|
20241112,114300,2562306130,17240,17160,17240,17160,409
|
|
20241112,114200,2555266180,17160,17150,17170,17150,101
|
|
20241112,114100,2553533100,17160,17150,17160,17150,54
|
|
20241112,114000,2552606660,17160,17160,17160,17150,92
|
|
20241112,113900,2551028730,17150,17150,17150,17150,2
|
|
20241112,113800,2550994430,17150,17150,17180,17150,152
|
|
20241112,113700,2548387330,17150,17160,17170,17150,146
|
|
20241112,113600,2545883190,17140,17120,17250,17120,258
|
|
20241112,113500,2541449690,17120,17150,17160,17120,131
|
|
20241112,113400,2539205500,17160,17180,17180,17150,175
|
|
20241112,113300,2536202190,17190,17180,17190,17180,65
|
|
20241112,113200,2535085420,17180,17190,17190,17180,34
|
|
20241112,113100,2534501070,17190,17190,17190,17180,512
|
|
20241112,113000,2525699800,17190,17210,17210,17190,317
|
|
20241112,112900,2520250460,17190,17200,17210,17190,283
|
|
20241112,112800,2515382260,17190,17190,17200,17190,51
|
|
20241112,112700,2514505500,17190,17190,17200,17190,30
|
|
20241112,112600,2513989730,17190,17160,17190,17160,464
|
|
20241112,112500,2506016250,17180,17170,17180,17150,123
|
|
20241112,112400,2503904320,17150,17160,17160,17150,18
|
|
20241112,112300,2503595480,17150,17160,17160,17140,86
|
|
20241112,112200,2502120440,17140,17150,17170,17140,603
|
|
20241112,112100,2491767360,17170,17170,17170,17150,3
|
|
20241112,112000,2491715870,17180,17150,17180,17150,330
|
|
20241112,111900,2486049370,17130,17120,17130,17120,625
|
|
20241112,111800,2475348120,17100,17190,17190,17090,1161
|
|
20241112,111700,2455474070,17180,17230,17230,17180,519
|
|
20241112,111600,2446539120,17230,17230,17230,17230,54
|
|
20241112,111500,2445608700,17230,17290,17290,17220,1581
|
|
20241112,111400,2418321550,17300,17300,17300,17300,22
|
|
20241112,111300,2417940950,17300,17270,17310,17270,710
|
|
20241112,111200,2405664840,17270,17290,17290,17270,36
|
|
20241112,111100,2405043000,17290,17290,17290,17290,52
|
|
20241112,111000,2404143920,17450,17280,17450,17260,269
|
|
20241112,110900,2399468650,17280,17300,17300,17280,10
|
|
20241112,110800,2399295830,17290,17290,17290,17220,1163
|
|
20241112,110700,2379223880,17300,17290,17300,17280,264
|
|
20241112,110600,2374661500,17280,17330,17330,17280,3011
|
|
20241112,110500,2322601940,17340,17290,17340,17290,210
|
|
20241112,110400,2318968540,17290,17300,17300,17280,40
|
|
20241112,110300,2318277190,17300,17330,17330,17290,168
|
|
20241112,110200,2315370430,17320,17330,17330,17300,554
|
|
20241112,110100,2305780690,17320,17320,17320,17300,155
|
|
20241112,110000,2303096830,17330,17300,17330,17290,440
|
|
20241112,105900,2295474110,17300,17290,17300,17290,97
|
|
20241112,105800,2293796100,17300,17310,17330,17280,218
|
|
20241112,105700,2290024210,17300,17280,17300,17260,259
|
|
20241112,105600,2285551260,17260,17260,17260,17260,32
|
|
20241112,105500,2284998940,17260,17290,17300,17250,175
|
|
20241112,105400,2281977380,17320,17300,17320,17300,55
|
|
20241112,105300,2281025520,17300,17310,17310,17300,21
|
|
20241112,105200,2280662200,17310,17360,17370,17300,412
|
|
20241112,105100,2273519070,17370,17370,17370,17350,231
|
|
20241112,105000,2269507930,17370,17370,17400,17350,964
|
|
20241112,104900,2252751110,17350,17430,17430,17310,1338
|
|
20241112,104800,2229495670,17440,17460,17460,17440,1186
|
|
20241112,104700,2208799780,17500,17590,17600,17460,498
|
|
20241112,104600,2200073530,17600,17640,17640,17580,178
|
|
20241112,104500,2196941160,17580,17650,17660,17580,1120
|
|
20241112,104400,2177220520,17660,17550,17660,17550,937
|
|
20241112,104300,2160725050,17560,17470,17600,17470,1668
|
|
20241112,104200,2131459530,17500,17460,17500,17460,1556
|
|
20241112,104100,2104247310,17460,17500,17500,17450,392
|
|
20241112,104000,2097393040,17470,17450,17530,17440,8748
|
|
20241112,103900,1944681090,17450,17370,17450,17360,1863
|
|
20241112,103800,1912250730,17370,17340,17370,17340,357
|
|
20241112,103700,1906056500,17340,17250,17340,17250,420
|
|
20241112,103600,1898798740,17250,17260,17270,17250,352
|
|
20241112,103500,1892721870,17260,17260,17260,17250,254
|
|
20241112,103400,1888338050,17290,17280,17380,17280,3318
|
|
20241112,103300,1830843130,17280,17230,17280,17230,362
|
|
20241112,103200,1824595910,17230,17230,17240,17220,71
|
|
20241112,103100,1823372610,17240,17260,17260,17240,116
|
|
20241112,103000,1821371830,17230,17210,17260,17210,743
|
|
20241112,102900,1808563280,17210,17190,17210,17190,160
|
|
20241112,102800,1805812240,17180,17180,17180,17180,70
|
|
20241112,102700,1804609640,17170,17150,17170,17150,101
|
|
20241112,102600,1802876350,17160,17170,17170,17150,110
|
|
20241112,102500,1800988290,17170,17140,17170,17140,74
|
|
20241112,102400,1799719130,17170,17130,17180,17120,303
|
|
20241112,102300,1794529360,17120,17150,17160,17120,259
|
|
20241112,102200,1790092240,17190,17180,17190,17120,5036
|
|
20241112,102100,1703822540,17130,17100,17130,17070,10105
|
|
20241112,102000,1531225300,17110,17180,17180,17110,789
|
|
20241112,101900,1517701020,17180,17200,17200,17180,1552
|
|
20241112,101800,1491010860,17200,17210,17210,17200,103
|
|
20241112,101700,1489238690,17220,17230,17230,17220,41
|
|
20241112,101600,1488532630,17220,17230,17230,17220,38
|
|
20241112,101500,1487878250,17250,17230,17250,17220,22
|
|
20241112,101400,1487499250,17240,17270,17270,17240,53
|
|
20241112,101300,1486585220,17280,17260,17280,17260,254
|
|
20241112,101200,1482199340,17260,17230,17260,17230,1327
|
|
20241112,101100,1459320650,17240,17250,17250,17240,17
|
|
20241112,101000,1459027430,17270,17210,17270,17200,487
|
|
20241112,100900,1450633820,17220,17220,17230,17200,51
|
|
20241112,100800,1449756090,17220,17210,17230,17210,222
|
|
20241112,100700,1445932830,17220,17220,17230,17200,376
|
|
20241112,100600,1439460300,17220,17200,17250,17200,510
|
|
20241112,100500,1430681950,17200,17160,17200,17160,565
|
|
20241112,100400,1420975240,17150,17120,17160,17120,394
|
|
20241112,100300,1414217300,17090,17130,17130,17090,503
|
|
20241112,100200,1405620390,17130,17130,17130,17100,184
|
|
20241112,100100,1402472970,17130,17120,17150,17090,87
|
|
20241112,100000,1400984600,17160,17210,17220,17160,1334
|
|
20241112,095900,1378077440,17210,17120,17220,17110,1497
|
|
20241112,095800,1352389520,17120,17130,17140,17090,1419
|
|
20241112,095700,1328115560,17130,17090,17130,17090,947
|
|
20241112,095600,1311914590,17090,17090,17090,17090,272
|
|
20241112,095500,1307266110,17100,17110,17110,17100,135
|
|
20241112,095400,1304957240,17130,17080,17130,17020,2553
|
|
20241112,095300,1261301930,17070,17000,17070,16980,2161
|
|
20241112,095200,1224451660,17000,16980,17000,16980,193
|
|
20241112,095100,1221173200,16980,16990,16990,16970,52
|
|
20241112,095000,1220290240,16970,16990,17020,16970,538
|
|
20241112,094900,1211146820,16970,16990,17020,16970,735
|
|
20241112,094800,1198653190,16970,16960,16970,16960,111
|
|
20241112,094700,1196769620,16950,16950,16960,16950,192
|
|
20241112,094600,1193514910,16970,16950,16970,16940,665
|
|
20241112,094500,1182238390,16920,16950,16950,16920,1282
|
|
20241112,094400,1160534480,16940,16980,16980,16940,924
|
|
20241112,094300,1144861790,16980,16990,17000,16980,67
|
|
20241112,094200,1143723950,17000,16990,17000,16980,432
|
|
20241112,094100,1136387680,17000,17050,17050,16980,2885
|
|
20241112,094000,1087291560,17050,17000,17050,16990,3158
|
|
20241112,093900,1033533390,17010,16970,17010,16940,2547
|
|
20241112,093800,990355540,16970,16970,17030,16960,861
|
|
20241112,093700,975732310,16970,16990,17050,16970,2056
|
|
20241112,093600,940774710,16990,17000,17000,16970,1855
|
|
20241112,093500,909261170,16990,17000,17050,16990,1034
|
|
20241112,093400,891685960,17000,17020,17050,16990,1595
|
|
20241112,093300,864554510,17020,17050,17050,17020,802
|
|
20241112,093200,850892160,17100,17060,17100,17050,302
|
|
20241112,093100,845739460,17060,17110,17110,17060,683
|
|
20241112,093000,834081300,17070,17070,17080,17070,384
|
|
20241112,092900,827523350,17080,17110,17140,17080,471
|
|
20241112,092800,819461090,17100,17100,17100,17090,212
|
|
20241112,092700,815837140,17100,17090,17140,17050,986
|
|
20241112,092600,798984470,17060,17040,17120,17040,431
|
|
20241112,092500,791617480,17100,17030,17110,17020,813
|
|
20241112,092400,777740580,17020,17160,17160,17020,1297
|
|
20241112,092300,755600910,17100,17200,17200,17080,201
|
|
20241112,092200,752155090,17200,17020,17200,17020,607
|
|
20241112,092100,741768860,17080,17010,17110,16990,4844
|
|
20241112,092000,659412830,17020,17150,17160,17000,3790
|
|
20241112,091900,594689580,17160,17160,17200,17150,826
|
|
20241112,091800,580514540,17210,17240,17250,17160,1570
|
|
20241112,091700,553501900,17170,17260,17260,17170,1329
|
|
20241112,091600,530677420,17180,17170,17270,17170,680
|
|
20241112,091500,518977420,17270,17190,17270,17170,2955
|
|
20241112,091400,468158280,17190,17250,17250,17190,1791
|
|
20241112,091300,437322230,17240,17240,17300,17240,167
|
|
20241112,091200,434442680,17240,17230,17270,17220,782
|
|
20241112,091100,420944990,17220,17240,17240,17220,1624
|
|
20241112,091000,392977370,17240,17240,17260,17230,938
|
|
20241112,090900,376812230,17240,17260,17260,17230,2870
|
|
20241112,090800,327299450,17260,17260,17340,17260,526
|
|
20241112,090700,318219140,17250,17260,17340,17250,239
|
|
20241112,090600,314093560,17340,17340,17340,17250,1644
|
|
20241112,090500,285709460,17270,17360,17370,17270,3196
|
|
20241112,090400,230403110,17360,17450,17450,17360,651
|
|
20241112,090300,219093890,17450,17350,17450,17350,2641
|
|
20241112,090200,173267630,17310,17540,17540,17290,3302
|
|
20241112,090100,115709690,17540,17470,17560,17470,437
|
|
20241112,090000,108048640,17470,17590,17600,17470,6116
|