624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,192100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,192000,3260918830,15950,15950,15950,15950,0
|
|
20241118,191900,3260918830,15950,15950,15950,15950,0
|
|
20241118,191800,3260918830,15950,15950,15950,15950,0
|
|
20241118,191700,3260918830,15950,15950,15950,15950,0
|
|
20241118,191600,3260918830,15950,15950,15950,15950,0
|
|
20241118,191500,3260918830,15950,15950,15950,15950,0
|
|
20241118,191400,3260918830,15950,15950,15950,15950,0
|
|
20241118,191300,3260918830,15950,15950,15950,15950,0
|
|
20241118,191200,3260918830,15950,15950,15950,15950,0
|
|
20241118,191100,3260918830,15950,15950,15950,15950,0
|
|
20241118,191000,3260918830,15950,15950,15950,15950,0
|
|
20241118,190900,3260918830,15950,15950,15950,15950,0
|
|
20241118,190800,3260918830,15950,15950,15950,15950,0
|
|
20241118,190700,3260918830,15950,15950,15950,15950,0
|
|
20241118,190600,3260918830,15950,15950,15950,15950,0
|
|
20241118,190500,3260918830,15950,15950,15950,15950,0
|
|
20241118,190400,3260918830,15950,15950,15950,15950,0
|
|
20241118,190300,3260918830,15950,15950,15950,15950,0
|
|
20241118,190200,3260918830,15950,15950,15950,15950,0
|
|
20241118,190100,3260918830,15950,15950,15950,15950,0
|
|
20241118,190000,3260918830,15950,15950,15950,15950,0
|
|
20241118,185900,3260918830,15950,15950,15950,15950,0
|
|
20241118,185800,3260918830,15950,15950,15950,15950,0
|
|
20241118,185700,3260918830,15950,15950,15950,15950,0
|
|
20241118,185600,3260918830,15950,15950,15950,15950,0
|
|
20241118,185500,3260918830,15950,15950,15950,15950,0
|
|
20241118,185400,3260918830,15950,15950,15950,15950,0
|
|
20241118,185300,3260918830,15950,15950,15950,15950,0
|
|
20241118,185200,3260918830,15950,15950,15950,15950,0
|
|
20241118,185100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,185000,3260918830,15950,15950,15950,15950,0
|
|
20241118,184900,3260918830,15950,15950,15950,15950,0
|
|
20241118,184800,3260918830,15950,15950,15950,15950,0
|
|
20241118,184700,3260918830,15950,15950,15950,15950,0
|
|
20241118,184600,3260918830,15950,15950,15950,15950,0
|
|
20241118,184500,3260918830,15950,15950,15950,15950,0
|
|
20241118,184400,3260918830,15950,15950,15950,15950,0
|
|
20241118,184300,3260918830,15950,15950,15950,15950,0
|
|
20241118,184200,3260918830,15950,15950,15950,15950,0
|
|
20241118,184100,3260918830,15950,15950,15950,15950,0
|
|
20241118,184000,3260918830,15950,15950,15950,15950,0
|
|
20241118,183900,3260918830,15950,15950,15950,15950,0
|
|
20241118,183800,3260918830,15950,15950,15950,15950,0
|
|
20241118,183700,3260918830,15950,15950,15950,15950,0
|
|
20241118,183600,3260918830,15950,15950,15950,15950,0
|
|
20241118,183500,3260918830,15950,15950,15950,15950,0
|
|
20241118,183400,3260918830,15950,15950,15950,15950,0
|
|
20241118,183300,3260918830,15950,15950,15950,15950,0
|
|
20241118,183200,3260918830,15950,15950,15950,15950,0
|
|
20241118,183100,3260918830,15950,15950,15950,15950,0
|
|
20241118,183000,3260918830,15950,15950,15950,15950,0
|
|
20241118,182900,3260918830,15950,15950,15950,15950,0
|
|
20241118,182800,3260918830,15950,15950,15950,15950,0
|
|
20241118,182700,3260918830,15950,15950,15950,15950,0
|
|
20241118,182600,3260918830,15950,15950,15950,15950,0
|
|
20241118,182500,3260918830,15950,15950,15950,15950,0
|
|
20241118,182400,3260918830,15950,15950,15950,15950,0
|
|
20241118,182300,3260918830,15950,15950,15950,15950,0
|
|
20241118,182200,3260918830,15950,15950,15950,15950,0
|
|
20241118,182100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,182000,3260918830,15950,15950,15950,15950,0
|
|
20241118,181900,3260918830,15950,15950,15950,15950,0
|
|
20241118,181800,3260918830,15950,15950,15950,15950,0
|
|
20241118,181700,3260918830,15950,15950,15950,15950,0
|
|
20241118,181600,3260918830,15950,15950,15950,15950,0
|
|
20241118,181500,3260918830,15950,15950,15950,15950,0
|
|
20241118,181400,3260918830,15950,15950,15950,15950,0
|
|
20241118,181300,3260918830,15950,15950,15950,15950,0
|
|
20241118,181200,3260918830,15950,15950,15950,15950,0
|
|
20241118,181100,3260918830,15950,15950,15950,15950,0
|
|
20241118,181000,3260918830,15950,15950,15950,15950,0
|
|
20241118,180900,3260918830,15950,15950,15950,15950,0
|
|
20241118,180800,3260918830,15950,15950,15950,15950,0
|
|
20241118,180700,3260918830,15950,15950,15950,15950,0
|
|
20241118,180600,3260918830,15950,15950,15950,15950,0
|
|
20241118,180500,3260918830,15950,15950,15950,15950,0
|
|
20241118,180400,3260918830,15950,15950,15950,15950,0
|
|
20241118,180300,3260918830,15950,15950,15950,15950,0
|
|
20241118,180200,3260918830,15950,15950,15950,15950,0
|
|
20241118,180100,3260918830,15950,15950,15950,15950,0
|
|
20241118,180000,3260918830,15950,15950,15950,15950,0
|
|
20241118,175900,3260918830,15950,15950,15950,15950,0
|
|
20241118,175800,3260918830,15950,15950,15950,15950,0
|
|
20241118,175700,3260918830,15950,15950,15950,15950,0
|
|
20241118,175600,3260918830,15950,15950,15950,15950,0
|
|
20241118,175500,3260918830,15950,15950,15950,15950,0
|
|
20241118,175400,3260918830,15950,15950,15950,15950,0
|
|
20241118,175300,3260918830,15950,15950,15950,15950,0
|
|
20241118,175200,3260918830,15950,15950,15950,15950,0
|
|
20241118,175100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,175000,3260918830,15950,15950,15950,15950,0
|
|
20241118,174900,3260918830,15950,15950,15950,15950,0
|
|
20241118,174800,3260918830,15950,15950,15950,15950,0
|
|
20241118,174700,3260918830,15950,15950,15950,15950,0
|
|
20241118,174600,3260918830,15950,15950,15950,15950,0
|
|
20241118,174500,3260918830,15950,15950,15950,15950,0
|
|
20241118,174400,3260918830,15950,15950,15950,15950,0
|
|
20241118,174300,3260918830,15950,15950,15950,15950,0
|
|
20241118,174200,3260918830,15950,15950,15950,15950,0
|
|
20241118,174100,3260918830,15950,15950,15950,15950,0
|
|
20241118,174000,3260918830,15950,15950,15950,15950,0
|
|
20241118,173900,3260918830,15950,15950,15950,15950,0
|
|
20241118,173800,3260918830,15950,15950,15950,15950,0
|
|
20241118,173700,3260918830,15950,15950,15950,15950,0
|
|
20241118,173600,3260918830,15950,15950,15950,15950,0
|
|
20241118,173500,3260918830,15950,15950,15950,15950,0
|
|
20241118,173400,3260918830,15950,15950,15950,15950,0
|
|
20241118,173300,3260918830,15950,15950,15950,15950,0
|
|
20241118,173200,3260918830,15950,15950,15950,15950,0
|
|
20241118,173100,3260918830,15950,15950,15950,15950,0
|
|
20241118,173000,3260918830,15950,15950,15950,15950,0
|
|
20241118,172900,3260918830,15950,15950,15950,15950,0
|
|
20241118,172800,3260918830,15950,15950,15950,15950,0
|
|
20241118,172700,3260918830,15950,15950,15950,15950,0
|
|
20241118,172600,3260918830,15950,15950,15950,15950,0
|
|
20241118,172500,3260918830,15950,15950,15950,15950,0
|
|
20241118,172400,3260918830,15950,15950,15950,15950,0
|
|
20241118,172300,3260918830,15950,15950,15950,15950,0
|
|
20241118,172200,3260918830,15950,15950,15950,15950,0
|
|
20241118,172100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,172000,3260918830,15950,15950,15950,15950,0
|
|
20241118,171900,3260918830,15950,15950,15950,15950,0
|
|
20241118,171800,3260918830,15950,15950,15950,15950,0
|
|
20241118,171700,3260918830,15950,15950,15950,15950,0
|
|
20241118,171600,3260918830,15950,15950,15950,15950,0
|
|
20241118,171500,3260918830,15950,15950,15950,15950,0
|
|
20241118,171400,3260918830,15950,15950,15950,15950,0
|
|
20241118,171300,3260918830,15950,15950,15950,15950,0
|
|
20241118,171200,3260918830,15950,15950,15950,15950,0
|
|
20241118,171100,3260918830,15950,15950,15950,15950,0
|
|
20241118,171000,3260918830,15950,15950,15950,15950,0
|
|
20241118,170900,3260918830,15950,15950,15950,15950,0
|
|
20241118,170800,3260918830,15950,15950,15950,15950,0
|
|
20241118,170700,3260918830,15950,15950,15950,15950,0
|
|
20241118,170600,3260918830,15950,15950,15950,15950,0
|
|
20241118,170500,3260918830,15950,15950,15950,15950,0
|
|
20241118,170400,3260918830,15950,15950,15950,15950,0
|
|
20241118,170300,3260918830,15950,15950,15950,15950,0
|
|
20241118,170200,3260918830,15950,15950,15950,15950,0
|
|
20241118,170100,3260918830,15950,15950,15950,15950,0
|
|
20241118,170000,3260918830,15950,15950,15950,15950,0
|
|
20241118,165900,3260918830,15950,15950,15950,15950,0
|
|
20241118,165800,3260918830,15950,15950,15950,15950,0
|
|
20241118,165700,3260918830,15950,15950,15950,15950,0
|
|
20241118,165600,3260918830,15950,15950,15950,15950,0
|
|
20241118,165500,3260918830,15950,15950,15950,15950,0
|
|
20241118,165400,3260918830,15950,15950,15950,15950,0
|
|
20241118,165300,3260918830,15950,15950,15950,15950,0
|
|
20241118,165200,3260918830,15950,15950,15950,15950,0
|
|
20241118,165100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,165000,3260918830,15950,15950,15950,15950,0
|
|
20241118,164900,3260918830,15950,15950,15950,15950,0
|
|
20241118,164800,3260918830,15950,15950,15950,15950,0
|
|
20241118,164700,3260918830,15950,15950,15950,15950,0
|
|
20241118,164600,3260918830,15950,15950,15950,15950,0
|
|
20241118,164500,3260918830,15950,15950,15950,15950,0
|
|
20241118,164400,3260918830,15950,15950,15950,15950,0
|
|
20241118,164300,3260918830,15950,15950,15950,15950,0
|
|
20241118,164200,3260918830,15950,15950,15950,15950,0
|
|
20241118,164100,3260918830,15950,15950,15950,15950,0
|
|
20241118,164000,3260918830,15950,15950,15950,15950,0
|
|
20241118,163900,3260918830,15950,15950,15950,15950,0
|
|
20241118,163800,3260918830,15950,15950,15950,15950,0
|
|
20241118,163700,3260918830,15950,15950,15950,15950,0
|
|
20241118,163600,3260918830,15950,15950,15950,15950,0
|
|
20241118,163500,3260918830,15950,15950,15950,15950,0
|
|
20241118,163400,3260918830,15950,15950,15950,15950,0
|
|
20241118,163300,3260918830,15950,15950,15950,15950,0
|
|
20241118,163200,3260918830,15950,15950,15950,15950,0
|
|
20241118,163100,3260918830,15950,15950,15950,15950,0
|
|
20241118,163000,3260918830,15950,15950,15950,15950,0
|
|
20241118,162900,3260918830,15950,15950,15950,15950,0
|
|
20241118,162800,3260918830,15950,15950,15950,15950,0
|
|
20241118,162700,3260918830,15950,15950,15950,15950,0
|
|
20241118,162600,3260918830,15950,15950,15950,15950,0
|
|
20241118,162500,3260918830,15950,15950,15950,15950,0
|
|
20241118,162400,3260918830,15950,15950,15950,15950,0
|
|
20241118,162300,3260918830,15950,15950,15950,15950,0
|
|
20241118,162200,3260918830,15950,15950,15950,15950,0
|
|
20241118,162100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,162000,3260918830,15950,15950,15950,15950,0
|
|
20241118,161900,3260918830,15950,15950,15950,15950,0
|
|
20241118,161800,3260918830,15950,15950,15950,15950,0
|
|
20241118,161700,3260918830,15950,15950,15950,15950,0
|
|
20241118,161600,3260918830,15950,15950,15950,15950,0
|
|
20241118,161500,3260918830,15950,15950,15950,15950,0
|
|
20241118,161400,3260918830,15950,15950,15950,15950,0
|
|
20241118,161300,3260918830,15950,15950,15950,15950,0
|
|
20241118,161200,3260918830,15950,15950,15950,15950,0
|
|
20241118,161100,3260918830,15950,15950,15950,15950,0
|
|
20241118,161000,3260918830,15950,15950,15950,15950,0
|
|
20241118,160900,3260918830,15950,15950,15950,15950,0
|
|
20241118,160800,3260918830,15950,15950,15950,15950,0
|
|
20241118,160700,3260918830,15950,15950,15950,15950,0
|
|
20241118,160600,3260918830,15950,15950,15950,15950,0
|
|
20241118,160500,3260918830,15950,15950,15950,15950,0
|
|
20241118,160400,3260918830,15950,15950,15950,15950,0
|
|
20241118,160300,3260918830,15950,15950,15950,15950,0
|
|
20241118,160200,3260918830,15950,15950,15950,15950,0
|
|
20241118,160100,3260918830,15950,15950,15950,15950,0
|
|
20241118,160000,3260918830,15950,15950,15950,15950,0
|
|
20241118,155900,3260918830,15950,15950,15950,15950,0
|
|
20241118,155800,3260918830,15950,15950,15950,15950,0
|
|
20241118,155700,3260918830,15950,15950,15950,15950,0
|
|
20241118,155600,3260918830,15950,15950,15950,15950,0
|
|
20241118,155500,3260918830,15950,15950,15950,15950,0
|
|
20241118,155400,3260918830,15950,15950,15950,15950,0
|
|
20241118,155300,3260918830,15950,15950,15950,15950,0
|
|
20241118,155200,3260918830,15950,15950,15950,15950,0
|
|
20241118,155100,3260918830,15950,15950,15950,15950,1932
|
|
20241118,155000,3260918830,15950,15950,15950,15950,0
|
|
20241118,154900,3260918830,15950,15950,15950,15950,0
|
|
20241118,154800,3260918830,15950,15950,15950,15950,0
|
|
20241118,154700,3260918830,15950,15950,15950,15950,0
|
|
20241118,154600,3260918830,15950,15950,15950,15950,0
|
|
20241118,154500,3260918830,15950,15950,15950,15950,0
|
|
20241118,154400,3260918830,15950,15950,15950,15950,0
|
|
20241118,154300,3260918830,15950,15950,15950,15950,0
|
|
20241118,154200,3260918830,15950,15950,15950,15950,0
|
|
20241118,154100,3260918830,15950,15950,15950,15950,0
|
|
20241118,154000,3260918830,15950,15950,15950,15950,0
|
|
20241118,153900,3260918830,15950,15950,15950,15950,0
|
|
20241118,153800,3260918830,15950,15950,15950,15950,0
|
|
20241118,153700,3260918830,15950,15950,15950,15950,0
|
|
20241118,153600,3260918830,15950,15950,15950,15950,0
|
|
20241118,153500,3260918830,15950,15950,15950,15950,0
|
|
20241118,153400,3260918830,15950,15950,15950,15950,0
|
|
20241118,153300,3260918830,15950,15950,15950,15950,0
|
|
20241118,153200,3260918830,15950,15950,15950,15950,0
|
|
20241118,153100,3260918830,15950,15950,15950,15950,0
|
|
20241118,153000,3260918830,15950,15950,15950,15950,1932
|
|
20241118,152900,3230103430,15880,15880,15880,15880,0
|
|
20241118,152800,3230103430,15880,15880,15880,15880,0
|
|
20241118,152700,3230103430,15880,15880,15880,15880,0
|
|
20241118,152600,3230103430,15880,15880,15880,15880,0
|
|
20241118,152500,3230103430,15880,15880,15880,15880,0
|
|
20241118,152400,3230103430,15880,15880,15880,15880,0
|
|
20241118,152300,3230103430,15880,15880,15880,15880,0
|
|
20241118,152200,3230103430,15880,15880,15880,15880,0
|
|
20241118,152100,3230103430,15880,15880,15880,15880,0
|
|
20241118,152000,3230103430,15880,15880,15880,15880,0
|
|
20241118,151900,3230103430,15880,15880,15890,15880,305
|
|
20241118,151800,3225257080,15880,15820,15890,15820,567
|
|
20241118,151700,3216255550,15820,15820,15830,15800,1206
|
|
20241118,151600,3197188670,15820,15820,15830,15810,957
|
|
20241118,151500,3182046400,15820,15850,15850,15800,1226
|
|
20241118,151400,3162667160,15860,15800,15860,15800,689
|
|
20241118,151300,3151766680,15800,15800,15820,15790,1140
|
|
20241118,151200,3133756170,15800,15830,15830,15800,4793
|
|
20241118,151100,3057976600,15830,15820,15830,15820,1252
|
|
20241118,151000,3038164730,15820,15810,15840,15810,829
|
|
20241118,150900,3025050560,15820,15840,15840,15820,1236
|
|
20241118,150800,3005488300,15840,15870,15870,15840,1963
|
|
20241118,150700,2974371430,15870,15880,15890,15870,822
|
|
20241118,150600,2961321960,15870,15900,15900,15870,2382
|
|
20241118,150500,2923478580,15910,15910,15910,15910,635
|
|
20241118,150400,2913375730,15910,15940,15940,15910,123
|
|
20241118,150300,2911417360,15950,15950,15950,15950,12
|
|
20241118,150200,2911225960,15950,15940,15950,15940,1196
|
|
20241118,150100,2892161580,15940,15940,15940,15940,2
|
|
20241118,150000,2892129700,15920,15920,15920,15910,299
|
|
20241118,145900,2887369850,15920,15920,15920,15920,116
|
|
20241118,145800,2885523130,15920,15930,15940,15920,201
|
|
20241118,145700,2882322010,15930,15940,15940,15920,150
|
|
20241118,145600,2879931750,15940,15920,15940,15920,76
|
|
20241118,145500,2878721810,15910,15910,15910,15910,1
|
|
20241118,145400,2878705900,15910,15910,15910,15900,721
|
|
20241118,145300,2867240480,15910,15950,15950,15910,44
|
|
20241118,145200,2866540000,15940,15940,15940,15940,105
|
|
20241118,145100,2864866300,15940,15940,15940,15940,50
|
|
20241118,145000,2864069300,15940,15940,15940,15940,3
|
|
20241118,144900,2864021480,15940,15940,15940,15940,69
|
|
20241118,144800,2862921620,15940,15940,15940,15900,257
|
|
20241118,144700,2858828760,15940,15940,15940,15940,71
|
|
20241118,144600,2857697020,15940,15930,15950,15930,115
|
|
20241118,144500,2855863620,15930,15930,15930,15930,58
|
|
20241118,144400,2854939680,15930,15940,15960,15930,350
|
|
20241118,144300,2849361160,15940,15950,15970,15930,776
|
|
20241118,144200,2836977560,15960,15960,15960,15960,38
|
|
20241118,144100,2836371080,15960,15950,15960,15950,86
|
|
20241118,144000,2834998630,15950,15900,15950,15900,2047
|
|
20241118,143900,2802426300,15910,15950,15960,15910,177
|
|
20241118,143800,2799609880,15950,15960,15960,15950,106
|
|
20241118,143700,2797918160,15960,15960,15960,15950,214
|
|
20241118,143600,2794504590,15960,15920,15960,15900,115
|
|
20241118,143500,2792675030,15910,15930,15930,15910,73
|
|
20241118,143400,2791512300,15930,15960,15960,15930,87
|
|
20241118,143300,2790124110,15960,15970,15970,15960,66
|
|
20241118,143200,2789070730,15970,15970,15980,15930,133
|
|
20241118,143100,2786946630,15970,15900,15970,15900,407
|
|
20241118,143000,2780467700,15900,15890,15900,15890,9
|
|
20241118,142900,2780324640,15890,15890,15890,15890,4
|
|
20241118,142800,2780261080,15900,15900,15900,15900,1
|
|
20241118,142700,2780245180,15900,15860,15900,15850,809
|
|
20241118,142600,2767420260,15850,15890,15890,15850,1224
|
|
20241118,142500,2748000650,15890,15900,15900,15880,3
|
|
20241118,142400,2747952980,15900,15900,15900,15860,3152
|
|
20241118,142300,2697915060,15900,15920,15920,15900,410
|
|
20241118,142200,2691393130,15920,15910,15920,15910,39
|
|
20241118,142100,2690772460,15910,15910,15910,15910,1
|
|
20241118,142000,2690756550,15910,15880,15910,15860,267
|
|
20241118,141900,2686513870,15850,15890,15890,15850,3
|
|
20241118,141800,2686466240,15840,15900,15910,15830,3912
|
|
20241118,141700,2624376880,15910,15900,15910,15900,23
|
|
20241118,141600,2624011170,15890,15900,15900,15890,182
|
|
20241118,141500,2621118270,15910,15910,15910,15900,1214
|
|
20241118,141400,2601813730,15910,15950,15950,15910,2108
|
|
20241118,141300,2568251350,15930,15930,15930,15930,24
|
|
20241118,141200,2567869030,15930,15980,15980,15930,588
|
|
20241118,141100,2558496160,15950,15980,15980,15950,895
|
|
20241118,141000,2544214640,15970,16000,16000,15970,932
|
|
20241118,140900,2529326090,15990,16010,16010,15990,859
|
|
20241118,140800,2515586490,16020,16040,16040,16020,75
|
|
20241118,140700,2514384590,16030,16030,16030,16030,0
|
|
20241118,140600,2514384590,16030,16020,16030,16020,12
|
|
20241118,140500,2514192240,16020,15990,16020,15990,122
|
|
20241118,140400,2512239720,16010,16010,16010,15990,621
|
|
20241118,140300,2502303000,16010,16030,16030,16010,302
|
|
20241118,140200,2497467780,16030,16030,16030,16030,19
|
|
20241118,140100,2497163210,16030,16030,16030,16000,283
|
|
20241118,140000,2492630750,16000,16010,16030,16000,397
|
|
20241118,135900,2486276210,15990,15990,15990,15990,5
|
|
20241118,135800,2486196260,15990,15970,15990,15970,314
|
|
20241118,135700,2481177080,15970,15990,16000,15970,844
|
|
20241118,135600,2467690410,16000,16060,16060,16000,3318
|
|
20241118,135500,2414539290,16060,16070,16080,16060,236
|
|
20241118,135400,2410746250,16060,16050,16080,16050,69
|
|
20241118,135300,2409638260,16050,16080,16130,16050,391
|
|
20241118,135200,2403359200,16090,16140,16140,16080,728
|
|
20241118,135100,2391645280,16140,16120,16140,16120,111
|
|
20241118,135000,2389855160,16130,16130,16130,16130,2
|
|
20241118,134900,2389822900,16090,16100,16150,16090,422
|
|
20241118,134800,2383012760,16100,16060,16110,16060,1157
|
|
20241118,134700,2364391890,16040,16020,16040,16020,694
|
|
20241118,134600,2353263950,16020,16020,16020,16020,154
|
|
20241118,134500,2350796870,16020,16000,16030,16000,229
|
|
20241118,134400,2347130660,16000,16030,16030,16000,363
|
|
20241118,134300,2341322600,16040,15970,16050,15970,2257
|
|
20241118,134200,2305129620,16040,15930,16040,15890,2731
|
|
20241118,134100,2261647840,15930,15960,15990,15910,3767
|
|
20241118,134000,2201569410,15950,16090,16090,15950,10529
|
|
20241118,133900,2033114220,16090,16100,16120,16050,616
|
|
20241118,133800,2023213850,16100,16050,16100,16050,1126
|
|
20241118,133700,2005110930,16050,16070,16070,16030,1275
|
|
20241118,133600,1984658670,16070,16090,16150,16040,1927
|
|
20241118,133500,1953717580,16150,16180,16220,16070,5687
|
|
20241118,133400,1861995410,16370,16130,16420,16110,9735
|
|
20241118,133300,1703720180,16130,16110,16140,16090,216
|
|
20241118,133200,1700240870,16170,16170,16170,16110,24
|
|
20241118,133100,1699853990,16150,16110,16160,16110,44
|
|
20241118,133000,1699143850,16110,16140,16150,16110,280
|
|
20241118,132900,1694631370,16190,16140,16190,16130,165
|
|
20241118,132800,1691967590,16140,16190,16190,16140,86
|
|
20241118,132700,1690579500,16140,16140,16140,16140,13
|
|
20241118,132600,1690369680,16150,16200,16200,16150,50
|
|
20241118,132500,1689562130,16200,16200,16200,16200,2
|
|
20241118,132400,1689529730,16200,16200,16200,16200,0
|
|
20241118,132300,1689529730,16200,16180,16200,16180,1048
|
|
20241118,132200,1672553340,16180,16130,16180,16130,242
|
|
20241118,132100,1668648380,16120,16120,16120,16120,2
|
|
20241118,132000,1668616140,16120,16120,16120,16120,2
|
|
20241118,131900,1668583900,16120,16120,16120,16120,66
|
|
20241118,131800,1667519980,16130,16130,16130,16130,0
|
|
20241118,131700,1667519980,16130,16140,16140,16130,81
|
|
20241118,131600,1666213340,16150,16170,16170,16150,153
|
|
20241118,131500,1663741350,16170,16170,16170,16170,163
|
|
20241118,131400,1661105640,16170,16120,16260,16120,3005
|
|
20241118,131300,1612581180,16090,16120,16120,16090,815
|
|
20241118,131200,1599458450,16090,16060,16090,16060,263
|
|
20241118,131100,1595228730,16030,16030,16030,16030,230
|
|
20241118,131000,1591541830,16020,16030,16030,16020,100
|
|
20241118,130900,1589939130,16030,16040,16080,16030,373
|
|
20241118,130800,1583955280,16040,16020,16060,16020,397
|
|
20241118,130700,1577591210,16010,16020,16020,16010,1097
|
|
20241118,130600,1560018120,16010,16020,16020,16010,455
|
|
20241118,130500,1552731720,16020,16020,16020,16010,432
|
|
20241118,130400,1545811280,16020,16020,16020,16020,10
|
|
20241118,130300,1545651080,16020,16010,16020,16010,35
|
|
20241118,130200,1545090680,16010,16010,16010,16010,22
|
|
20241118,130100,1544738460,16010,16010,16010,16010,37
|
|
20241118,130000,1544146090,16020,16010,16020,16010,572
|
|
20241118,125900,1534988360,15980,16000,16010,15980,2091
|
|
20241118,125800,1501538750,16000,16010,16020,16000,447
|
|
20241118,125700,1494384730,16010,16040,16040,16000,1876
|
|
20241118,125600,1464348270,16040,16040,16040,16040,33
|
|
20241118,125500,1463818950,16060,16060,16060,16060,0
|
|
20241118,125400,1463818950,16060,16040,16060,16010,1073
|
|
20241118,125300,1446624010,16030,16030,16050,16020,66
|
|
20241118,125200,1445566000,16030,16060,16060,16020,1633
|
|
20241118,125100,1419378520,16050,16070,16070,16050,614
|
|
20241118,125000,1409518240,16070,16070,16260,16070,466
|
|
20241118,124900,1401993790,16060,16060,16060,16060,332
|
|
20241118,124800,1396661870,16060,16080,16080,16060,639
|
|
20241118,124700,1386394570,16080,16080,16080,16070,65
|
|
20241118,124600,1385349860,16080,16110,16110,16080,3014
|
|
20241118,124500,1336834470,16110,16110,16110,16110,2
|
|
20241118,124400,1336802250,16110,16110,16110,16110,0
|
|
20241118,124300,1336802250,16110,16110,16110,16110,1
|
|
20241118,124200,1336786140,16110,16110,16110,16100,11
|
|
20241118,124100,1336608940,16110,16110,16110,16110,2
|
|
20241118,124000,1336576720,16110,16110,16110,16110,102
|
|
20241118,123900,1334933500,16110,16110,16110,16110,123
|
|
20241118,123800,1332951970,16110,16120,16120,16110,55
|
|
20241118,123700,1332065570,16120,16120,16120,16120,3
|
|
20241118,123600,1332017210,16120,16120,16120,16120,20
|
|
20241118,123500,1331694810,16120,16120,16120,16120,2
|
|
20241118,123400,1331662570,16110,16110,16110,16110,140
|
|
20241118,123300,1329407170,16110,16130,16130,16100,1306
|
|
20241118,123200,1308368550,16130,16130,16130,16130,192
|
|
20241118,123100,1305271590,16110,16140,16140,16110,1555
|
|
20241118,123000,1280206530,16160,16150,16160,16150,2
|
|
20241118,122900,1280174220,16150,16120,16150,16120,3
|
|
20241118,122800,1280125830,16110,16100,16110,16090,135
|
|
20241118,122700,1277951640,16100,16100,16100,16100,16
|
|
20241118,122600,1277694040,16100,16110,16110,16090,1925
|
|
20241118,122500,1246705850,16120,16120,16130,16120,388
|
|
20241118,122400,1240451280,16120,16140,16150,16120,18
|
|
20241118,122300,1240160770,16150,16150,16160,16110,2850
|
|
20241118,122200,1194218430,16130,16160,16160,16130,109
|
|
20241118,122100,1192458320,16130,16170,16170,16130,308
|
|
20241118,122000,1187486540,16170,16170,16170,16170,2
|
|
20241118,121900,1187454200,16220,16220,16220,16220,0
|
|
20241118,121800,1187454200,16220,16190,16220,16160,18
|
|
20241118,121700,1187162710,16160,16160,16160,16160,2
|
|
20241118,121600,1187130390,16210,16210,16210,16210,1
|
|
20241118,121500,1187114180,16160,16210,16210,16160,28
|
|
20241118,121400,1186660700,16220,16150,16220,16140,75
|
|
20241118,121300,1185449530,16150,16150,16150,16150,28
|
|
20241118,121200,1184997330,16160,16170,16170,16160,2
|
|
20241118,121100,1184965000,16170,16150,16170,16150,3
|
|
20241118,121000,1184916530,16140,16160,16170,16140,129
|
|
20241118,120900,1182833200,16160,16150,16160,16150,83
|
|
20241118,120800,1181492620,16160,16140,16160,16140,103
|
|
20241118,120700,1179829660,16140,16140,16140,16130,52
|
|
20241118,120600,1178990400,16140,16140,16140,16140,119
|
|
20241118,120500,1177069740,16140,16140,16140,16140,37
|
|
20241118,120400,1176472560,16140,16130,16140,16130,1070
|
|
20241118,120300,1159207760,16130,16170,16170,16130,3398
|
|
20241118,120200,1104345450,16210,16210,16210,16210,0
|
|
20241118,120100,1104345450,16210,16180,16210,16180,4
|
|
20241118,120000,1104280670,16170,16160,16170,16160,16
|
|
20241118,115900,1104022010,16160,16160,16190,16150,19
|
|
20241118,115800,1103715020,16160,16170,16170,16160,164
|
|
20241118,115700,1101064300,16170,16200,16210,16170,146
|
|
20241118,115600,1098702250,16190,16190,16190,16190,1
|
|
20241118,115500,1098686060,16190,16190,16200,16180,23
|
|
20241118,115400,1098313640,16190,16190,16190,16190,16
|
|
20241118,115300,1098054600,16190,16190,16190,16190,1
|
|
20241118,115200,1098038410,16190,16190,16190,16190,200
|
|
20241118,115100,1094800410,16200,16180,16200,16180,663
|
|
20241118,115000,1084062290,16190,16190,16200,16190,71
|
|
20241118,114900,1082912790,16190,16190,16190,16190,0
|
|
20241118,114800,1082912790,16190,16180,16190,16180,10
|
|
20241118,114700,1082750900,16170,16170,16170,16170,49
|
|
20241118,114600,1081958570,16180,16180,16180,16180,1
|
|
20241118,114500,1081942390,16180,16180,16180,16180,2
|
|
20241118,114400,1081910030,16190,16190,16190,16190,143
|
|
20241118,114300,1079594860,16180,16170,16180,16170,42
|
|
20241118,114200,1078915510,16170,16170,16170,16170,4
|
|
20241118,114100,1078850830,16170,16170,16170,16170,20
|
|
20241118,114000,1078527430,16170,16170,16170,16160,128
|
|
20241118,113900,1076457730,16180,16170,16180,16170,46
|
|
20241118,113800,1075713620,16170,16180,16180,16170,338
|
|
20241118,113700,1070247580,16180,16190,16200,16180,19
|
|
20241118,113600,1069939970,16190,16180,16190,16170,33
|
|
20241118,113500,1069406210,16170,16180,16190,16160,51
|
|
20241118,113400,1068581390,16160,16160,16160,16160,10
|
|
20241118,113300,1068419790,16160,16180,16190,16160,22
|
|
20241118,113200,1068064050,16200,16200,16200,16200,0
|
|
20241118,113100,1068064050,16200,16150,16200,16150,20
|
|
20241118,113000,1067740340,16150,16150,16150,16140,390
|
|
20241118,112900,1061443030,16160,16230,16230,16160,1927
|
|
20241118,112800,1030264860,16230,16230,16230,16230,5
|
|
20241118,112700,1030183710,16230,16200,16230,16200,516
|
|
20241118,112600,1021824250,16200,16210,16210,16190,36
|
|
20241118,112500,1021241310,16190,16200,16200,16190,52
|
|
20241118,112400,1020399380,16200,16200,16220,16190,301
|
|
20241118,112300,1015523410,16200,16210,16230,16200,1161
|
|
20241118,112200,996701400,16210,16230,16230,16210,195
|
|
20241118,112100,993538870,16230,16230,16230,16220,105
|
|
20241118,112000,991834740,16280,16250,16280,16230,425
|
|
20241118,111900,984932660,16240,16240,16240,16240,8
|
|
20241118,111800,984802740,16230,16240,16240,16230,11
|
|
20241118,111700,984624190,16210,16210,16210,16210,0
|
|
20241118,111600,984624190,16210,16210,16210,16210,311
|
|
20241118,111500,979582880,16210,16220,16220,16210,217
|
|
20241118,111400,976063250,16250,16240,16250,16240,12
|
|
20241118,111300,975868270,16250,16250,16250,16250,27
|
|
20241118,111200,975429520,16250,16250,16250,16250,1
|
|
20241118,111100,975413270,16210,16220,16220,16210,33
|
|
20241118,111000,974878290,16270,16270,16270,16270,51
|
|
20241118,110900,974048520,16200,16280,16280,16200,1001
|
|
20241118,110800,957794530,16280,16280,16280,16270,268
|
|
20241118,110700,953432490,16250,16240,16270,16240,31
|
|
20241118,110600,952928420,16230,16230,16230,16230,0
|
|
20241118,110500,952928420,16230,16210,16230,16210,143
|
|
20241118,110400,950609800,16220,16210,16220,16210,117
|
|
20241118,110300,948713100,16200,16200,16210,16200,52
|
|
20241118,110200,947870690,16200,16200,16200,16200,71
|
|
20241118,110100,946720490,16190,16190,16200,16190,348
|
|
20241118,110000,941086350,16190,16200,16200,16190,252
|
|
20241118,105900,937004780,16200,16220,16230,16200,616
|
|
20241118,105800,927019010,16220,16220,16230,16190,1393
|
|
20241118,105700,904436580,16240,16260,16270,16230,894
|
|
20241118,105600,889905580,16260,16270,16270,16260,717
|
|
20241118,105500,878246510,16300,16300,16300,16300,20
|
|
20241118,105400,877920510,16300,16300,16300,16260,313
|
|
20241118,105300,872830350,16300,16300,16300,16300,50
|
|
20241118,105200,872015350,16300,16300,16300,16300,0
|
|
20241118,105100,872015350,16300,16260,16300,16260,81
|
|
20241118,105000,870698250,16260,16270,16270,16260,569
|
|
20241118,104900,861446040,16270,16290,16290,16270,108
|
|
20241118,104800,859688120,16290,16280,16290,16270,320
|
|
20241118,104700,854480360,16280,16280,16280,16280,102
|
|
20241118,104600,852819800,16280,16310,16310,16280,3768
|
|
20241118,104500,791404290,16310,16310,16310,16310,117
|
|
20241118,104400,789496020,16310,16340,16340,16310,2954
|
|
20241118,104300,741292990,16390,16390,16390,16390,150
|
|
20241118,104200,738834490,16400,16350,16400,16350,151
|
|
20241118,104100,736364560,16350,16350,16350,16350,136
|
|
20241118,104000,734140960,16330,16330,16340,16330,322
|
|
20241118,103900,728882600,16340,16370,16370,16340,161
|
|
20241118,103800,726251180,16370,16370,16370,16360,288
|
|
20241118,103700,721538190,16380,16370,16380,16370,11
|
|
20241118,103600,721358070,16360,16350,16360,16350,137
|
|
20241118,103500,719117220,16350,16350,16350,16350,132
|
|
20241118,103400,716959020,16360,16370,16370,16360,339
|
|
20241118,103300,711411400,16400,16400,16400,16400,38
|
|
20241118,103200,710788200,16410,16410,16410,16410,20
|
|
20241118,103100,710460000,16410,16410,16410,16410,72
|
|
20241118,103000,709278480,16410,16410,16410,16410,15
|
|
20241118,102900,709032330,16410,16410,16410,16410,38
|
|
20241118,102800,708408750,16410,16410,16410,16410,61
|
|
20241118,102700,707407740,16360,16360,16360,16360,40
|
|
20241118,102600,706753340,16360,16370,16370,16360,201
|
|
20241118,102500,703464970,16370,16350,16370,16350,2
|
|
20241118,102400,703432250,16350,16350,16350,16350,12
|
|
20241118,102300,703236050,16330,16360,16400,16330,1477
|
|
20241118,102200,679113270,16400,16400,16400,16400,11
|
|
20241118,102100,678932870,16350,16360,16400,16340,325
|
|
20241118,102000,673621180,16410,16360,16410,16360,11
|
|
20241118,101900,673440820,16350,16360,16410,16350,267
|
|
20241118,101800,669073720,16370,16380,16380,16370,86
|
|
20241118,101700,667665780,16380,16380,16380,16380,0
|
|
20241118,101600,667665780,16380,16380,16380,16380,4
|
|
20241118,101500,667600260,16420,16380,16420,16380,8
|
|
20241118,101400,667469180,16380,16370,16380,16370,87
|
|
20241118,101300,666044480,16340,16340,16340,16340,0
|
|
20241118,101200,666044480,16340,16320,16450,16310,618
|
|
20241118,101100,655938940,16320,16340,16340,16320,952
|
|
20241118,101000,640391360,16340,16400,16420,16340,661
|
|
20241118,100900,629560910,16420,16520,16520,16420,631
|
|
20241118,100800,619199430,16430,16460,16520,16430,980
|
|
20241118,100700,603072580,16580,16450,16580,16450,160
|
|
20241118,100600,600433430,16490,16460,16490,16430,517
|
|
20241118,100500,591925520,16460,16440,16490,16440,641
|
|
20241118,100400,581376040,16430,16410,16430,16410,464
|
|
20241118,100300,573758930,16410,16410,16410,16410,0
|
|
20241118,100200,573758930,16410,16370,16410,16370,560
|
|
20241118,100100,564578440,16380,16330,16380,16330,83
|
|
20241118,100000,563221960,16320,16340,16340,16320,231
|
|
20241118,095900,559450730,16340,16330,16340,16330,85
|
|
20241118,095800,558062650,16320,16320,16320,16320,0
|
|
20241118,095700,558062650,16320,16320,16320,16310,268
|
|
20241118,095600,553689280,16310,16370,16370,16310,2953
|
|
20241118,095500,505432670,16370,16350,16370,16350,84
|
|
20241118,095400,504058370,16350,16370,16370,16350,1092
|
|
20241118,095300,486193140,16370,16360,16370,16360,111
|
|
20241118,095200,484377170,16380,16390,16390,16360,2120
|
|
20241118,095100,449672620,16400,16390,16400,16390,344
|
|
20241118,095000,444031320,16380,16370,16380,16370,49
|
|
20241118,094900,443228730,16370,16350,16370,16350,219
|
|
20241118,094800,439647880,16350,16340,16370,16340,225
|
|
20241118,094700,435968590,16340,16390,16390,16340,358
|
|
20241118,094600,430118010,16390,16400,16400,16350,44
|
|
20241118,094500,429396610,16400,16340,16400,16340,29
|
|
20241118,094400,428922690,16370,16360,16400,16360,27
|
|
20241118,094300,428480730,16350,16350,16420,16330,294
|
|
20241118,094200,423675370,16370,16400,16410,16360,523
|
|
20241118,094100,415114100,16400,16400,16400,16400,76
|
|
20241118,094000,413867700,16400,16400,16400,16400,2
|
|
20241118,093900,413834900,16360,16400,16400,16360,109
|
|
20241118,093800,412048410,16390,16390,16390,16370,106
|
|
20241118,093700,410311130,16360,16390,16390,16350,1051
|
|
20241118,093600,393120230,16390,16390,16390,16390,27
|
|
20241118,093500,392677700,16390,16400,16410,16390,326
|
|
20241118,093400,387333430,16410,16410,16430,16410,567
|
|
20241118,093300,378025710,16410,16400,16410,16340,107
|
|
20241118,093200,376271230,16420,16400,16430,16400,45
|
|
20241118,093100,375533090,16400,16370,16400,16330,92
|
|
20241118,093000,374025760,16350,16330,16370,16310,639
|
|
20241118,092900,363588320,16330,16350,16370,16330,602
|
|
20241118,092800,353751180,16360,16380,16380,16360,270
|
|
20241118,092700,349333380,16380,16380,16380,16380,3
|
|
20241118,092600,349284240,16360,16350,16380,16350,274
|
|
20241118,092500,344798900,16360,16400,16420,16360,2032
|
|
20241118,092400,311497740,16400,16410,16410,16400,126
|
|
20241118,092300,309431190,16390,16420,16430,16390,449
|
|
20241118,092200,302060870,16410,16410,16410,16410,147
|
|
20241118,092100,299648600,16420,16400,16420,16350,1596
|
|
20241118,092000,273503430,16420,16350,16420,16350,340
|
|
20241118,091900,267932100,16380,16380,16380,16340,349
|
|
20241118,091800,262219560,16440,16440,16440,16440,10
|
|
20241118,091700,262055160,16450,16380,16490,16380,1055
|
|
20241118,091600,244703970,16380,16350,16380,16280,22
|
|
20241118,091500,244344340,16350,16260,16350,16260,145
|
|
20241118,091400,241976400,16260,16330,16330,16260,42
|
|
20241118,091300,241291520,16330,16250,16340,16250,158
|
|
20241118,091200,238720720,16250,16230,16260,16200,260
|
|
20241118,091100,234496000,16260,16160,16260,16120,1702
|
|
20241118,091000,206931600,16110,16220,16220,16110,3620
|
|
20241118,090900,148376190,16200,16240,16240,16190,871
|
|
20241118,090800,134250680,16230,16250,16260,16230,216
|
|
20241118,090700,130742010,16250,16350,16350,16230,194
|
|
20241118,090600,127591220,16350,16290,16380,16220,1933
|
|
20241118,090500,96211370,16220,16290,16290,16220,845
|
|
20241118,090400,82474030,16280,16280,16360,16280,432
|
|
20241118,090300,75437060,16280,16300,16300,16270,157
|
|
20241118,090200,72881360,16360,16380,16380,16360,133
|
|
20241118,090100,70704300,16380,16230,16390,16180,226
|
|
20241118,090000,67021750,16240,16470,16600,16240,3271
|