670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,200700,547306470,13580,13580,13580,13580,1597
|
|
20241119,200600,547306470,13580,13580,13580,13580,0
|
|
20241119,200500,547306470,13580,13580,13580,13580,0
|
|
20241119,200400,547306470,13580,13580,13580,13580,0
|
|
20241119,200300,547306470,13580,13580,13580,13580,0
|
|
20241119,200200,547306470,13580,13580,13580,13580,0
|
|
20241119,200100,547306470,13580,13580,13580,13580,0
|
|
20241119,200000,547306470,13580,13580,13580,13580,0
|
|
20241119,195900,547306470,13580,13580,13580,13580,0
|
|
20241119,195800,547306470,13580,13580,13580,13580,0
|
|
20241119,195700,547306470,13580,13580,13580,13580,0
|
|
20241119,195600,547306470,13580,13580,13580,13580,0
|
|
20241119,195500,547306470,13580,13580,13580,13580,0
|
|
20241119,195400,547306470,13580,13580,13580,13580,0
|
|
20241119,195300,547306470,13580,13580,13580,13580,0
|
|
20241119,195200,547306470,13580,13580,13580,13580,0
|
|
20241119,195100,547306470,13580,13580,13580,13580,0
|
|
20241119,195000,547306470,13580,13580,13580,13580,0
|
|
20241119,194900,547306470,13580,13580,13580,13580,0
|
|
20241119,194800,547306470,13580,13580,13580,13580,0
|
|
20241119,194700,547306470,13580,13580,13580,13580,0
|
|
20241119,194600,547306470,13580,13580,13580,13580,0
|
|
20241119,194500,547306470,13580,13580,13580,13580,0
|
|
20241119,194400,547306470,13580,13580,13580,13580,0
|
|
20241119,194300,547306470,13580,13580,13580,13580,0
|
|
20241119,194200,547306470,13580,13580,13580,13580,0
|
|
20241119,194100,547306470,13580,13580,13580,13580,0
|
|
20241119,194000,547306470,13580,13580,13580,13580,0
|
|
20241119,193900,547306470,13580,13580,13580,13580,0
|
|
20241119,193800,547306470,13580,13580,13580,13580,0
|
|
20241119,193700,547306470,13580,13580,13580,13580,1597
|
|
20241119,193600,547306470,13580,13580,13580,13580,0
|
|
20241119,193500,547306470,13580,13580,13580,13580,0
|
|
20241119,193400,547306470,13580,13580,13580,13580,0
|
|
20241119,193300,547306470,13580,13580,13580,13580,0
|
|
20241119,193200,547306470,13580,13580,13580,13580,0
|
|
20241119,193100,547306470,13580,13580,13580,13580,0
|
|
20241119,193000,547306470,13580,13580,13580,13580,0
|
|
20241119,192900,547306470,13580,13580,13580,13580,0
|
|
20241119,192800,547306470,13580,13580,13580,13580,0
|
|
20241119,192700,547306470,13580,13580,13580,13580,0
|
|
20241119,192600,547306470,13580,13580,13580,13580,0
|
|
20241119,192500,547306470,13580,13580,13580,13580,0
|
|
20241119,192400,547306470,13580,13580,13580,13580,0
|
|
20241119,192300,547306470,13580,13580,13580,13580,0
|
|
20241119,192200,547306470,13580,13580,13580,13580,0
|
|
20241119,192100,547306470,13580,13580,13580,13580,0
|
|
20241119,192000,547306470,13580,13580,13580,13580,0
|
|
20241119,191900,547306470,13580,13580,13580,13580,0
|
|
20241119,191800,547306470,13580,13580,13580,13580,0
|
|
20241119,191700,547306470,13580,13580,13580,13580,0
|
|
20241119,191600,547306470,13580,13580,13580,13580,0
|
|
20241119,191500,547306470,13580,13580,13580,13580,0
|
|
20241119,191400,547306470,13580,13580,13580,13580,0
|
|
20241119,191300,547306470,13580,13580,13580,13580,0
|
|
20241119,191200,547306470,13580,13580,13580,13580,0
|
|
20241119,191100,547306470,13580,13580,13580,13580,0
|
|
20241119,191000,547306470,13580,13580,13580,13580,0
|
|
20241119,190900,547306470,13580,13580,13580,13580,0
|
|
20241119,190800,547306470,13580,13580,13580,13580,0
|
|
20241119,190700,547306470,13580,13580,13580,13580,1597
|
|
20241119,190600,547306470,13580,13580,13580,13580,0
|
|
20241119,190500,547306470,13580,13580,13580,13580,0
|
|
20241119,190400,547306470,13580,13580,13580,13580,0
|
|
20241119,190300,547306470,13580,13580,13580,13580,0
|
|
20241119,190200,547306470,13580,13580,13580,13580,0
|
|
20241119,190100,547306470,13580,13580,13580,13580,0
|
|
20241119,190000,547306470,13580,13580,13580,13580,0
|
|
20241119,185900,547306470,13580,13580,13580,13580,0
|
|
20241119,185800,547306470,13580,13580,13580,13580,0
|
|
20241119,185700,547306470,13580,13580,13580,13580,0
|
|
20241119,185600,547306470,13580,13580,13580,13580,0
|
|
20241119,185500,547306470,13580,13580,13580,13580,0
|
|
20241119,185400,547306470,13580,13580,13580,13580,0
|
|
20241119,185300,547306470,13580,13580,13580,13580,0
|
|
20241119,185200,547306470,13580,13580,13580,13580,0
|
|
20241119,185100,547306470,13580,13580,13580,13580,0
|
|
20241119,185000,547306470,13580,13580,13580,13580,0
|
|
20241119,184900,547306470,13580,13580,13580,13580,0
|
|
20241119,184800,547306470,13580,13580,13580,13580,0
|
|
20241119,184700,547306470,13580,13580,13580,13580,0
|
|
20241119,184600,547306470,13580,13580,13580,13580,0
|
|
20241119,184500,547306470,13580,13580,13580,13580,0
|
|
20241119,184400,547306470,13580,13580,13580,13580,0
|
|
20241119,184300,547306470,13580,13580,13580,13580,0
|
|
20241119,184200,547306470,13580,13580,13580,13580,0
|
|
20241119,184100,547306470,13580,13580,13580,13580,0
|
|
20241119,184000,547306470,13580,13580,13580,13580,0
|
|
20241119,183900,547306470,13580,13580,13580,13580,0
|
|
20241119,183800,547306470,13580,13580,13580,13580,0
|
|
20241119,183700,547306470,13580,13580,13580,13580,1597
|
|
20241119,183600,547306470,13580,13580,13580,13580,0
|
|
20241119,183500,547306470,13580,13580,13580,13580,0
|
|
20241119,183400,547306470,13580,13580,13580,13580,0
|
|
20241119,183300,547306470,13580,13580,13580,13580,0
|
|
20241119,183200,547306470,13580,13580,13580,13580,0
|
|
20241119,183100,547306470,13580,13580,13580,13580,0
|
|
20241119,183000,547306470,13580,13580,13580,13580,0
|
|
20241119,182900,547306470,13580,13580,13580,13580,0
|
|
20241119,182800,547306470,13580,13580,13580,13580,0
|
|
20241119,182700,547306470,13580,13580,13580,13580,0
|
|
20241119,182600,547306470,13580,13580,13580,13580,0
|
|
20241119,182500,547306470,13580,13580,13580,13580,0
|
|
20241119,182400,547306470,13580,13580,13580,13580,0
|
|
20241119,182300,547306470,13580,13580,13580,13580,0
|
|
20241119,182200,547306470,13580,13580,13580,13580,0
|
|
20241119,182100,547306470,13580,13580,13580,13580,0
|
|
20241119,182000,547306470,13580,13580,13580,13580,0
|
|
20241119,181900,547306470,13580,13580,13580,13580,0
|
|
20241119,181800,547306470,13580,13580,13580,13580,0
|
|
20241119,181700,547306470,13580,13580,13580,13580,0
|
|
20241119,181600,547306470,13580,13580,13580,13580,0
|
|
20241119,181500,547306470,13580,13580,13580,13580,0
|
|
20241119,181400,547306470,13580,13580,13580,13580,0
|
|
20241119,181300,547306470,13580,13580,13580,13580,0
|
|
20241119,181200,547306470,13580,13580,13580,13580,0
|
|
20241119,181100,547306470,13580,13580,13580,13580,0
|
|
20241119,181000,547306470,13580,13580,13580,13580,0
|
|
20241119,180900,547306470,13580,13580,13580,13580,0
|
|
20241119,180800,547306470,13580,13580,13580,13580,0
|
|
20241119,180700,547306470,13580,13580,13580,13580,1597
|
|
20241119,180600,547306470,13580,13580,13580,13580,0
|
|
20241119,180500,547306470,13580,13580,13580,13580,0
|
|
20241119,180400,547306470,13580,13580,13580,13580,0
|
|
20241119,180300,547306470,13580,13580,13580,13580,0
|
|
20241119,180200,547306470,13580,13580,13580,13580,0
|
|
20241119,180100,547306470,13580,13580,13580,13580,0
|
|
20241119,180000,547306470,13580,13580,13580,13580,0
|
|
20241119,175900,547306470,13580,13580,13580,13580,0
|
|
20241119,175800,547306470,13580,13580,13580,13580,0
|
|
20241119,175700,547306470,13580,13580,13580,13580,0
|
|
20241119,175600,547306470,13580,13580,13580,13580,0
|
|
20241119,175500,547306470,13580,13580,13580,13580,0
|
|
20241119,175400,547306470,13580,13580,13580,13580,0
|
|
20241119,175300,547306470,13580,13580,13580,13580,0
|
|
20241119,175200,547306470,13580,13580,13580,13580,0
|
|
20241119,175100,547306470,13580,13580,13580,13580,0
|
|
20241119,175000,547306470,13580,13580,13580,13580,0
|
|
20241119,174900,547306470,13580,13580,13580,13580,0
|
|
20241119,174800,547306470,13580,13580,13580,13580,0
|
|
20241119,174700,547306470,13580,13580,13580,13580,0
|
|
20241119,174600,547306470,13580,13580,13580,13580,0
|
|
20241119,174500,547306470,13580,13580,13580,13580,0
|
|
20241119,174400,547306470,13580,13580,13580,13580,0
|
|
20241119,174300,547306470,13580,13580,13580,13580,0
|
|
20241119,174200,547306470,13580,13580,13580,13580,0
|
|
20241119,174100,547306470,13580,13580,13580,13580,0
|
|
20241119,174000,547306470,13580,13580,13580,13580,0
|
|
20241119,173900,547306470,13580,13580,13580,13580,0
|
|
20241119,173800,547306470,13580,13580,13580,13580,0
|
|
20241119,173700,547306470,13580,13580,13580,13580,1597
|
|
20241119,173600,547306470,13580,13580,13580,13580,0
|
|
20241119,173500,547306470,13580,13580,13580,13580,0
|
|
20241119,173400,547306470,13580,13580,13580,13580,0
|
|
20241119,173300,547306470,13580,13580,13580,13580,0
|
|
20241119,173200,547306470,13580,13580,13580,13580,0
|
|
20241119,173100,547306470,13580,13580,13580,13580,0
|
|
20241119,173000,547306470,13580,13580,13580,13580,0
|
|
20241119,172900,547306470,13580,13580,13580,13580,0
|
|
20241119,172800,547306470,13580,13580,13580,13580,0
|
|
20241119,172700,547306470,13580,13580,13580,13580,0
|
|
20241119,172600,547306470,13580,13580,13580,13580,0
|
|
20241119,172500,547306470,13580,13580,13580,13580,0
|
|
20241119,172400,547306470,13580,13580,13580,13580,0
|
|
20241119,172300,547306470,13580,13580,13580,13580,0
|
|
20241119,172200,547306470,13580,13580,13580,13580,0
|
|
20241119,172100,547306470,13580,13580,13580,13580,0
|
|
20241119,172000,547306470,13580,13580,13580,13580,0
|
|
20241119,171900,547306470,13580,13580,13580,13580,0
|
|
20241119,171800,547306470,13580,13580,13580,13580,0
|
|
20241119,171700,547306470,13580,13580,13580,13580,0
|
|
20241119,171600,547306470,13580,13580,13580,13580,0
|
|
20241119,171500,547306470,13580,13580,13580,13580,0
|
|
20241119,171400,547306470,13580,13580,13580,13580,0
|
|
20241119,171300,547306470,13580,13580,13580,13580,0
|
|
20241119,171200,547306470,13580,13580,13580,13580,0
|
|
20241119,171100,547306470,13580,13580,13580,13580,0
|
|
20241119,171000,547306470,13580,13580,13580,13580,0
|
|
20241119,170900,547306470,13580,13580,13580,13580,0
|
|
20241119,170800,547306470,13580,13580,13580,13580,0
|
|
20241119,170700,547306470,13580,13580,13580,13580,1597
|
|
20241119,170600,547306470,13580,13580,13580,13580,0
|
|
20241119,170500,547306470,13580,13580,13580,13580,0
|
|
20241119,170400,547306470,13580,13580,13580,13580,0
|
|
20241119,170300,547306470,13580,13580,13580,13580,0
|
|
20241119,170200,547306470,13580,13580,13580,13580,0
|
|
20241119,170100,547306470,13580,13580,13580,13580,0
|
|
20241119,170000,547306470,13580,13580,13580,13580,0
|
|
20241119,165900,547306470,13580,13580,13580,13580,0
|
|
20241119,165800,547306470,13580,13580,13580,13580,0
|
|
20241119,165700,547306470,13580,13580,13580,13580,0
|
|
20241119,165600,547306470,13580,13580,13580,13580,0
|
|
20241119,165500,547306470,13580,13580,13580,13580,0
|
|
20241119,165400,547306470,13580,13580,13580,13580,0
|
|
20241119,165300,547306470,13580,13580,13580,13580,0
|
|
20241119,165200,547306470,13580,13580,13580,13580,0
|
|
20241119,165100,547306470,13580,13580,13580,13580,0
|
|
20241119,165000,547306470,13580,13580,13580,13580,0
|
|
20241119,164900,547306470,13580,13580,13580,13580,0
|
|
20241119,164800,547306470,13580,13580,13580,13580,0
|
|
20241119,164700,547306470,13580,13580,13580,13580,0
|
|
20241119,164600,547306470,13580,13580,13580,13580,0
|
|
20241119,164500,547306470,13580,13580,13580,13580,0
|
|
20241119,164400,547306470,13580,13580,13580,13580,0
|
|
20241119,164300,547306470,13580,13580,13580,13580,0
|
|
20241119,164200,547306470,13580,13580,13580,13580,0
|
|
20241119,164100,547306470,13580,13580,13580,13580,0
|
|
20241119,164000,547306470,13580,13580,13580,13580,0
|
|
20241119,163900,547306470,13580,13580,13580,13580,0
|
|
20241119,163800,547306470,13580,13580,13580,13580,0
|
|
20241119,163700,547306470,13580,13580,13580,13580,1597
|
|
20241119,163600,547306470,13580,13580,13580,13580,0
|
|
20241119,163500,547306470,13580,13580,13580,13580,0
|
|
20241119,163400,547306470,13580,13580,13580,13580,0
|
|
20241119,163300,547306470,13580,13580,13580,13580,0
|
|
20241119,163200,547306470,13580,13580,13580,13580,0
|
|
20241119,163100,547306470,13580,13580,13580,13580,0
|
|
20241119,163000,547306470,13580,13580,13580,13580,0
|
|
20241119,162900,547306470,13580,13580,13580,13580,0
|
|
20241119,162800,547306470,13580,13580,13580,13580,0
|
|
20241119,162700,547306470,13580,13580,13580,13580,0
|
|
20241119,162600,547306470,13580,13580,13580,13580,0
|
|
20241119,162500,547306470,13580,13580,13580,13580,0
|
|
20241119,162400,547306470,13580,13580,13580,13580,0
|
|
20241119,162300,547306470,13580,13580,13580,13580,0
|
|
20241119,162200,547306470,13580,13580,13580,13580,0
|
|
20241119,162100,547306470,13580,13580,13580,13580,0
|
|
20241119,162000,547306470,13580,13580,13580,13580,0
|
|
20241119,161900,547306470,13580,13580,13580,13580,0
|
|
20241119,161800,547306470,13580,13580,13580,13580,0
|
|
20241119,161700,547306470,13580,13580,13580,13580,0
|
|
20241119,161600,547306470,13580,13580,13580,13580,0
|
|
20241119,161500,547306470,13580,13580,13580,13580,0
|
|
20241119,161400,547306470,13580,13580,13580,13580,0
|
|
20241119,161300,547306470,13580,13580,13580,13580,0
|
|
20241119,161200,547306470,13580,13580,13580,13580,0
|
|
20241119,161100,547306470,13580,13580,13580,13580,0
|
|
20241119,161000,547306470,13580,13580,13580,13580,0
|
|
20241119,160900,547306470,13580,13580,13580,13580,0
|
|
20241119,160800,547306470,13580,13580,13580,13580,0
|
|
20241119,160700,547306470,13580,13580,13580,13580,1597
|
|
20241119,160600,547306470,13580,13580,13580,13580,0
|
|
20241119,160500,547306470,13580,13580,13580,13580,0
|
|
20241119,160400,547306470,13580,13580,13580,13580,0
|
|
20241119,160300,547306470,13580,13580,13580,13580,0
|
|
20241119,160200,547306470,13580,13580,13580,13580,0
|
|
20241119,160100,547306470,13580,13580,13580,13580,0
|
|
20241119,160000,547306470,13580,13580,13580,13580,0
|
|
20241119,155900,547306470,13580,13580,13580,13580,0
|
|
20241119,155800,547306470,13580,13580,13580,13580,0
|
|
20241119,155700,547306470,13580,13580,13580,13580,0
|
|
20241119,155600,547306470,13580,13580,13580,13580,0
|
|
20241119,155500,547306470,13580,13580,13580,13580,0
|
|
20241119,155400,547306470,13580,13580,13580,13580,0
|
|
20241119,155300,547306470,13580,13580,13580,13580,0
|
|
20241119,155200,547306470,13580,13580,13580,13580,0
|
|
20241119,155100,547306470,13580,13580,13580,13580,0
|
|
20241119,155000,547306470,13580,13580,13580,13580,0
|
|
20241119,154900,547306470,13580,13580,13580,13580,0
|
|
20241119,154800,547306470,13580,13580,13580,13580,0
|
|
20241119,154700,547306470,13580,13580,13580,13580,0
|
|
20241119,154600,547306470,13580,13580,13580,13580,0
|
|
20241119,154500,547306470,13580,13580,13580,13580,0
|
|
20241119,154400,547306470,13580,13580,13580,13580,0
|
|
20241119,154300,547306470,13580,13580,13580,13580,0
|
|
20241119,154200,547306470,13580,13580,13580,13580,0
|
|
20241119,154100,547306470,13580,13580,13580,13580,0
|
|
20241119,154000,547306470,13580,13580,13580,13580,0
|
|
20241119,153900,547306470,13580,13580,13580,13580,0
|
|
20241119,153800,547306470,13580,13580,13580,13580,0
|
|
20241119,153700,547306470,13580,13580,13580,13580,1597
|
|
20241119,153600,547306470,13580,13580,13580,13580,0
|
|
20241119,153500,547306470,13580,13580,13580,13580,0
|
|
20241119,153400,547306470,13580,13580,13580,13580,0
|
|
20241119,153300,547306470,13580,13580,13580,13580,0
|
|
20241119,153200,547306470,13580,13580,13580,13580,0
|
|
20241119,153100,547306470,13580,13580,13580,13580,0
|
|
20241119,153000,547306470,13580,13580,13580,13580,1597
|
|
20241119,152900,525619210,13570,13570,13570,13570,0
|
|
20241119,152800,525619210,13570,13570,13570,13570,0
|
|
20241119,152700,525619210,13570,13570,13570,13570,0
|
|
20241119,152600,525619210,13570,13570,13570,13570,0
|
|
20241119,152500,525619210,13570,13570,13570,13570,0
|
|
20241119,152400,525619210,13570,13570,13570,13570,0
|
|
20241119,152300,525619210,13570,13570,13570,13570,0
|
|
20241119,152200,525619210,13570,13570,13570,13570,0
|
|
20241119,152100,525619210,13570,13570,13570,13570,0
|
|
20241119,152000,525619210,13570,13570,13570,13570,0
|
|
20241119,151900,525619210,13570,13550,13570,13550,72
|
|
20241119,151800,524642420,13560,13580,13580,13550,95
|
|
20241119,151700,523354270,13580,13580,13580,13560,63
|
|
20241119,151600,522498830,13560,13590,13590,13560,174
|
|
20241119,151500,520135270,13580,13590,13590,13580,129
|
|
20241119,151400,518382430,13590,13580,13590,13580,45
|
|
20241119,151300,517770900,13560,13590,13590,13560,73
|
|
20241119,151200,516778890,13580,13550,13580,13550,1603
|
|
20241119,151100,495010330,13580,13570,13580,13570,405
|
|
20241119,151000,489510590,13550,13550,13550,13550,3
|
|
20241119,150900,489469940,13580,13550,13580,13550,60
|
|
20241119,150800,488655260,13550,13590,13590,13550,57
|
|
20241119,150700,487880980,13590,13550,13590,13550,102
|
|
20241119,150600,486494890,13580,13550,13580,13550,306
|
|
20241119,150500,482342120,13550,13570,13570,13550,10
|
|
20241119,150400,482206520,13570,13560,13570,13550,268
|
|
20241119,150300,478569990,13560,13560,13560,13560,14
|
|
20241119,150200,478380150,13550,13550,13560,13520,64
|
|
20241119,150100,477512910,13550,13510,13550,13510,19
|
|
20241119,150000,477255610,13570,13550,13570,13520,100
|
|
20241119,145900,475901470,13560,13550,13570,13550,65
|
|
20241119,145800,475020410,13550,13510,13550,13510,40
|
|
20241119,145700,474478890,13510,13540,13550,13510,55
|
|
20241119,145600,473733770,13540,13540,13540,13540,21
|
|
20241119,145500,473449430,13540,13510,13550,13510,153
|
|
20241119,145400,471380950,13510,13540,13540,13510,26
|
|
20241119,145300,471029630,13540,13500,13540,13500,42
|
|
20241119,145200,470461050,13510,13530,13530,13510,24
|
|
20241119,145100,470136650,13540,13520,13540,13500,97
|
|
20241119,145000,468824080,13520,13520,13520,13520,22
|
|
20241119,144900,468526640,13510,13530,13530,13500,40
|
|
20241119,144800,467986050,13530,13530,13540,13530,48
|
|
20241119,144700,467336180,13530,13520,13530,13510,40
|
|
20241119,144600,466795470,13520,13510,13520,13490,53
|
|
20241119,144500,466079470,13510,13520,13520,13510,41
|
|
20241119,144400,465525310,13530,13510,13530,13510,65
|
|
20241119,144300,464645980,13520,13520,13520,13520,19
|
|
20241119,144200,464389100,13520,13500,13520,13490,112
|
|
20241119,144100,462877500,13500,13530,13530,13500,84
|
|
20241119,144000,461741750,13520,13520,13520,13500,20
|
|
20241119,143900,461471610,13520,13520,13530,13520,32
|
|
20241119,143800,461038730,13510,13500,13510,13500,21
|
|
20241119,143700,460755210,13540,13500,13540,13480,70
|
|
20241119,143600,459808750,13480,13530,13530,13480,46
|
|
20241119,143500,459187800,13540,13490,13540,13480,55
|
|
20241119,143400,458444140,13520,13490,13520,13490,2
|
|
20241119,143300,458417130,13540,13500,13540,13490,96
|
|
20241119,143200,457119190,13500,13530,13540,13500,111
|
|
20241119,143100,455619060,13500,13510,13510,13500,13
|
|
20241119,143000,455443440,13540,13540,13550,13500,83
|
|
20241119,142900,454319630,13500,13520,13550,13500,65
|
|
20241119,142800,453441250,13500,13500,13570,13500,39
|
|
20241119,142700,452912290,13500,13510,13540,13500,45
|
|
20241119,142600,452303970,13560,13520,13560,13510,110
|
|
20241119,142500,450814780,13520,13540,13560,13520,131
|
|
20241119,142400,449038860,13540,13520,13540,13510,21
|
|
20241119,142300,448754880,13520,13540,13570,13520,62
|
|
20241119,142200,447914660,13520,13550,13550,13520,22
|
|
20241119,142100,447617100,13550,13540,13550,13540,36
|
|
20241119,142000,447129430,13520,13530,13530,13520,48
|
|
20241119,141900,446480160,13530,13530,13550,13530,55
|
|
20241119,141800,445735630,13530,13530,13530,13530,13
|
|
20241119,141700,445559740,13540,13540,13540,13530,60
|
|
20241119,141600,444747560,13540,13550,13550,13540,36
|
|
20241119,141500,444259960,13580,13550,13580,13550,55
|
|
20241119,141400,443513420,13540,13550,13550,13540,46
|
|
20241119,141300,442890200,13550,13550,13550,13550,27
|
|
20241119,141200,442524350,13580,13550,13580,13550,46
|
|
20241119,141100,441899730,13550,13550,13550,13550,18
|
|
20241119,141000,441655830,13550,13550,13580,13550,51
|
|
20241119,140900,440963670,13550,13550,13550,13550,4
|
|
20241119,140800,440909470,13550,13540,13580,13540,69
|
|
20241119,140700,439972990,13540,13570,13570,13540,8
|
|
20241119,140600,439864580,13580,13580,13580,13540,64
|
|
20241119,140500,438996140,13580,13570,13580,13570,55
|
|
20241119,140400,438249600,13540,13540,13570,13540,50
|
|
20241119,140300,437572570,13540,13550,13550,13540,40
|
|
20241119,140200,437030600,13550,13550,13550,13550,6
|
|
20241119,140100,436949300,13540,13540,13580,13540,75
|
|
20241119,140000,435931680,13540,13550,13550,13540,34
|
|
20241119,135900,435471310,13580,13540,13580,13540,49
|
|
20241119,135800,434806410,13540,13590,13590,13540,24
|
|
20241119,135700,434480500,13580,13560,13580,13560,442
|
|
20241119,135600,428486370,13590,13580,13590,13580,37
|
|
20241119,135500,427983670,13560,13560,13570,13560,19
|
|
20241119,135400,427726010,13560,13560,13580,13560,78
|
|
20241119,135300,426667100,13570,13560,13580,13560,212
|
|
20241119,135200,423791120,13560,13520,13560,13520,161
|
|
20241119,135100,421609590,13520,13540,13550,13520,12
|
|
20241119,135000,421447200,13550,13530,13550,13530,65
|
|
20241119,134900,420567020,13530,13530,13530,13530,1
|
|
20241119,134800,420553490,13530,13520,13530,13520,44
|
|
20241119,134700,419958360,13530,13540,13540,13530,28
|
|
20241119,134600,419579310,13520,13520,13530,13520,18
|
|
20241119,134500,419335920,13530,13530,13530,13530,14
|
|
20241119,134400,419146500,13540,13550,13550,13540,3
|
|
20241119,134300,419105870,13550,13530,13550,13530,92
|
|
20241119,134200,417859550,13550,13540,13550,13540,7
|
|
20241119,134100,417764760,13530,13530,13550,13530,51
|
|
20241119,134000,417073990,13550,13550,13550,13530,28
|
|
20241119,133900,416694610,13550,13530,13560,13530,102
|
|
20241119,133800,415312110,13530,13520,13540,13520,41
|
|
20241119,133700,414757690,13540,13550,13550,13540,24
|
|
20241119,133600,414432710,13550,13520,13550,13520,17
|
|
20241119,133500,414202740,13520,13520,13520,13520,6
|
|
20241119,133400,414121620,13550,13540,13550,13540,55
|
|
20241119,133300,413376540,13540,13540,13540,13540,1
|
|
20241119,133200,413363000,13540,13510,13540,13510,18
|
|
20241119,133100,413119790,13510,13510,13530,13510,37
|
|
20241119,133000,412619240,13540,13540,13540,13540,24
|
|
20241119,132900,412294280,13550,13500,13550,13500,20
|
|
20241119,132800,412023990,13530,13500,13530,13500,36
|
|
20241119,132700,411537000,13500,13550,13550,13500,14
|
|
20241119,132600,411347470,13550,13540,13550,13540,11
|
|
20241119,132500,411198500,13540,13500,13540,13500,55
|
|
20241119,132400,410455640,13500,13500,13500,13500,60
|
|
20241119,132300,409645640,13490,13490,13490,13490,13
|
|
20241119,132200,409470270,13490,13540,13540,13490,31
|
|
20241119,132100,409050820,13500,13540,13550,13500,20
|
|
20241119,132000,408780650,13490,13490,13490,13490,14
|
|
20241119,131900,408591790,13490,13530,13530,13490,66
|
|
20241119,131800,407700170,13530,13490,13540,13490,142
|
|
20241119,131700,405778290,13490,13490,13520,13490,35
|
|
20241119,131600,405305150,13470,13470,13470,13470,17
|
|
20241119,131500,405076160,13520,13530,13530,13470,11
|
|
20241119,131400,404927530,13530,13490,13530,13490,26
|
|
20241119,131300,404576270,13480,13520,13530,13480,291
|
|
20241119,131200,400639640,13480,13520,13520,13480,317
|
|
20241119,131100,396362320,13520,13510,13520,13510,17
|
|
20241119,131000,396132600,13520,13510,13530,13510,16
|
|
20241119,130900,395916270,13510,13520,13530,13510,52
|
|
20241119,130800,395213690,13530,13530,13530,13530,0
|
|
20241119,130700,395213690,13530,13510,13530,13510,32
|
|
20241119,130600,394780970,13510,13510,13510,13510,35
|
|
20241119,130500,394308120,13510,13520,13520,13510,17
|
|
20241119,130400,394078440,13520,13510,13530,13510,33
|
|
20241119,130300,393632200,13510,13510,13510,13510,38
|
|
20241119,130200,393118820,13510,13510,13520,13510,17
|
|
20241119,130100,392889130,13530,13530,13530,13530,2
|
|
20241119,130000,392862070,13510,13510,13530,13510,39
|
|
20241119,125900,392334780,13530,13530,13530,13530,49
|
|
20241119,125800,391671810,13530,13530,13530,13530,13
|
|
20241119,125700,391495920,13530,13530,13540,13530,16
|
|
20241119,125600,391279340,13530,13520,13530,13520,49
|
|
20241119,125500,390616840,13520,13520,13520,13520,13
|
|
20241119,125400,390441080,13520,13520,13520,13520,5
|
|
20241119,125300,390373480,13520,13520,13540,13520,63
|
|
20241119,125200,389521340,13530,13520,13530,13520,2
|
|
20241119,125100,389494290,13520,13520,13520,13520,12
|
|
20241119,125000,389332050,13530,13530,13530,13530,5
|
|
20241119,124900,389264400,13550,13530,13550,13530,23
|
|
20241119,124800,388952810,13520,13520,13520,13520,12
|
|
20241119,124700,388790570,13520,13530,13550,13520,37
|
|
20241119,124600,388289970,13530,13550,13550,13520,34
|
|
20241119,124500,387829580,13540,13540,13540,13540,2
|
|
20241119,124400,387802500,13520,13520,13520,13520,17
|
|
20241119,124300,387572660,13520,13540,13540,13520,37
|
|
20241119,124200,387072400,13520,13550,13550,13520,32
|
|
20241119,124100,386639190,13520,13520,13520,13520,5
|
|
20241119,124000,386571590,13520,13520,13520,13520,45
|
|
20241119,123900,385963190,13560,13560,13560,13520,35
|
|
20241119,123800,385489080,13520,13520,13520,13520,1
|
|
20241119,123700,385475560,13550,13560,13560,13550,92
|
|
20241119,123600,384228950,13550,13550,13550,13550,12
|
|
20241119,123500,384066350,13550,13520,13560,13520,776
|
|
20241119,123400,373550490,13550,13500,13550,13500,53
|
|
20241119,123300,372833120,13500,13500,13500,13500,13
|
|
20241119,123200,372657620,13500,13540,13540,13500,10
|
|
20241119,123100,372522260,13540,13530,13540,13500,182
|
|
20241119,123000,370058650,13530,13500,13530,13460,894
|
|
20241119,122900,357968200,13490,13490,13490,13490,7
|
|
20241119,122800,357873770,13490,13510,13510,13490,37
|
|
20241119,122700,357374240,13500,13500,13500,13500,31
|
|
20241119,122600,356955740,13500,13450,13500,13450,1132
|
|
20241119,122500,341684390,13440,13440,13440,13440,5
|
|
20241119,122400,341617190,13440,13470,13490,13440,484
|
|
20241119,122300,335097100,13430,13430,13460,13430,226
|
|
20241119,122200,332055530,13460,13460,13460,13460,164
|
|
20241119,122100,329848090,13430,13460,13460,13430,68
|
|
20241119,122000,328934280,13420,13420,13420,13420,1
|
|
20241119,121900,328920860,13420,13460,13460,13420,188
|
|
20241119,121800,326390860,13420,13420,13420,13420,41
|
|
20241119,121700,325840640,13420,13440,13450,13420,38
|
|
20241119,121600,325330000,13420,13420,13420,13420,0
|
|
20241119,121500,325330000,13420,13430,13430,13420,47
|
|
20241119,121400,324698960,13430,13440,13440,13430,18
|
|
20241119,121300,324457180,13440,13430,13440,13430,20
|
|
20241119,121200,324188390,13430,13430,13430,13430,18
|
|
20241119,121100,323946650,13440,13440,13440,13440,13
|
|
20241119,121000,323771930,13450,13450,13450,13440,41
|
|
20241119,120900,323220630,13440,13440,13440,13440,6
|
|
20241119,120800,323139990,13440,13450,13450,13440,16
|
|
20241119,120700,322924910,13450,13450,13450,13450,13
|
|
20241119,120600,322750060,13450,13450,13450,13450,4
|
|
20241119,120500,322696260,13440,13440,13440,13440,51
|
|
20241119,120400,322010820,13440,13440,13440,13440,2
|
|
20241119,120300,321983940,13440,13450,13450,13440,33
|
|
20241119,120200,321540220,13440,13440,13440,13440,37
|
|
20241119,120100,321042940,13440,13440,13440,13440,14
|
|
20241119,120000,320854780,13440,13420,13440,13420,25
|
|
20241119,115900,320519260,13420,13450,13460,13420,125
|
|
20241119,115800,318837760,13440,13430,13440,13420,40
|
|
20241119,115700,318300670,13450,13420,13450,13420,31
|
|
20241119,115600,317884620,13410,13410,13410,13410,17
|
|
20241119,115500,317656650,13460,13430,13460,13430,78
|
|
20241119,115400,316608510,13430,13440,13440,13430,36
|
|
20241119,115300,316124920,13450,13430,13450,13430,75
|
|
20241119,115200,315116730,13440,13440,13450,13430,60
|
|
20241119,115100,314310430,13430,13420,13430,13410,26
|
|
20241119,115000,313961690,13440,13420,13440,13410,41
|
|
20241119,114900,313411380,13440,13400,13440,13400,150
|
|
20241119,114800,311397380,13400,13430,13430,13400,31
|
|
20241119,114700,310981410,13400,13400,13400,13400,35
|
|
20241119,114600,310512410,13400,13400,13400,13400,124
|
|
20241119,114500,308850810,13440,13430,13440,13400,36
|
|
20241119,114400,308367730,13400,13400,13430,13400,35
|
|
20241119,114300,307898700,13400,13400,13440,13400,41
|
|
20241119,114200,307349260,13440,13400,13440,13400,15
|
|
20241119,114100,307148220,13400,13410,13430,13400,34
|
|
20241119,114000,306692020,13410,13420,13450,13410,42
|
|
20241119,113900,306128750,13420,13420,13420,13410,60
|
|
20241119,113800,305323770,13410,13410,13410,13410,14
|
|
20241119,113700,305136030,13450,13440,13450,13410,46
|
|
20241119,113600,304518280,13400,13420,13440,13400,73
|
|
20241119,113500,303539920,13440,13450,13450,13440,119
|
|
20241119,113400,301939540,13450,13460,13460,13450,78
|
|
20241119,113300,300890230,13450,13450,13450,13450,276
|
|
20241119,113200,297178030,13440,13440,13450,13440,84
|
|
20241119,113100,296048800,13440,13410,13440,13400,29
|
|
20241119,113000,295659640,13440,13400,13450,13400,98
|
|
20241119,112900,294345110,13400,13400,13400,13400,37
|
|
20241119,112800,293849310,13440,13440,13440,13440,1
|
|
20241119,112700,293835870,13410,13410,13450,13410,103
|
|
20241119,112600,292453440,13410,13410,13410,13410,26
|
|
20241119,112500,292104780,13410,13410,13450,13410,42
|
|
20241119,112400,291541330,13410,13410,13410,13410,18
|
|
20241119,112300,291299950,13410,13450,13450,13410,74
|
|
20241119,112200,290306850,13410,13410,13410,13410,36
|
|
20241119,112100,289824090,13410,13410,13410,13410,1
|
|
20241119,112000,289810680,13410,13410,13410,13410,74
|
|
20241119,111900,288818340,13450,13410,13450,13410,46
|
|
20241119,111800,288200630,13410,13410,13410,13410,36
|
|
20241119,111700,287717870,13410,13410,13450,13410,58
|
|
20241119,111600,286939730,13410,13440,13450,13410,233
|
|
20241119,111500,283806700,13410,13410,13410,13410,36
|
|
20241119,111400,283323940,13410,13410,13410,13410,40
|
|
20241119,111300,282787540,13410,13450,13450,13410,257
|
|
20241119,111200,279331700,13450,13450,13460,13450,45
|
|
20241119,111100,278726260,13450,13450,13460,13450,81
|
|
20241119,111000,277636690,13450,13450,13450,13450,3
|
|
20241119,110900,277596340,13450,13450,13460,13450,126
|
|
20241119,110800,275901450,13450,13410,13450,13400,120
|
|
20241119,110700,274289760,13410,13420,13420,13410,25
|
|
20241119,110600,273954310,13420,13440,13450,13410,63
|
|
20241119,110500,273108480,13410,13400,13410,13400,32
|
|
20241119,110400,272679610,13400,13400,13410,13400,66
|
|
20241119,110300,271794830,13460,13460,13460,13460,0
|
|
20241119,110200,271794830,13460,13460,13460,13400,90
|
|
20241119,110100,270585350,13400,13430,13430,13400,75
|
|
20241119,110000,269578790,13450,13450,13450,13450,10
|
|
20241119,105900,269444290,13420,13410,13420,13410,37
|
|
20241119,105800,268947760,13430,13410,13460,13400,100
|
|
20241119,105700,267605450,13410,13440,13450,13410,237
|
|
20241119,105600,264427120,13440,13440,13440,13440,12
|
|
20241119,105500,264265840,13440,13450,13450,13410,83
|
|
20241119,105400,263151140,13430,13410,13470,13410,46
|
|
20241119,105300,262533020,13410,13410,13410,13410,12
|
|
20241119,105200,262372100,13410,13410,13410,13410,42
|
|
20241119,105100,261808880,13420,13480,13480,13420,174
|
|
20241119,105000,259472600,13480,13470,13480,13410,93
|
|
20241119,104900,258223000,13470,13480,13480,13470,48
|
|
20241119,104800,257575970,13410,13410,13480,13410,75
|
|
20241119,104700,256570120,13480,13430,13480,13410,91
|
|
20241119,104600,255347220,13430,13430,13430,13430,248
|
|
20241119,104500,252016580,13430,13430,13430,13430,62
|
|
20241119,104400,251183920,13430,13470,13480,13430,76
|
|
20241119,104300,250161530,13470,13460,13470,13410,438
|
|
20241119,104200,244286780,13460,13420,13460,13420,61
|
|
20241119,104100,243467400,13420,13420,13480,13420,42
|
|
20241119,104000,242903400,13470,13420,13470,13420,42
|
|
20241119,103900,242338810,13420,13420,13480,13420,42
|
|
20241119,103800,241775110,13480,13420,13480,13420,21
|
|
20241119,103700,241492210,13420,13430,13430,13420,35
|
|
20241119,103600,241022300,13500,13420,13500,13420,60
|
|
20241119,103500,240215170,13420,13430,13490,13420,48
|
|
20241119,103400,239570170,13490,13440,13490,13430,86
|
|
20241119,103300,238412620,13460,13430,13470,13430,55
|
|
20241119,103200,237672840,13430,13430,13430,13430,73
|
|
20241119,103100,236692450,13480,13480,13480,13480,1
|
|
20241119,103000,236678970,13430,13480,13480,13430,62
|
|
20241119,102900,235846010,13480,13420,13480,13420,84
|
|
20241119,102800,234717530,13420,13420,13420,13420,12
|
|
20241119,102700,234556490,13420,13420,13500,13420,56
|
|
20241119,102600,233803370,13420,13460,13530,13420,381
|
|
20241119,102500,228661880,13460,13410,13490,13410,46
|
|
20241119,102400,228043940,13490,13500,13500,13410,143
|
|
20241119,102300,226116140,13410,13410,13500,13410,79
|
|
20241119,102200,225056260,13410,13410,13480,13410,146
|
|
20241119,102100,223092290,13410,13450,13450,13410,14
|
|
20241119,102000,222904510,13410,13410,13410,13410,23
|
|
20241119,101900,222596080,13410,13410,13410,13410,73
|
|
20241119,101800,221617150,13460,13410,13460,13410,56
|
|
20241119,101700,220865240,13450,13420,13450,13420,72
|
|
20241119,101600,219898500,13420,13410,13420,13410,115
|
|
20241119,101500,218355950,13460,13410,13460,13410,50
|
|
20241119,101400,217684100,13410,13450,13460,13410,33
|
|
20241119,101300,217240720,13410,13410,13460,13410,33
|
|
20241119,101200,216798140,13460,13410,13460,13410,40
|
|
20241119,101100,216261560,13420,13400,13450,13400,97
|
|
20241119,101000,214960490,13410,13410,13410,13410,81
|
|
20241119,100900,213874280,13410,13420,13420,13410,84
|
|
20241119,100800,212747790,13400,13450,13450,13400,42
|
|
20241119,100700,212183970,13440,13410,13440,13400,50
|
|
20241119,100600,211513620,13410,13450,13450,13410,24
|
|
20241119,100500,211191740,13400,13420,13420,13400,1114
|
|
20241119,100400,196263460,13410,13420,13420,13410,269
|
|
20241119,100300,192653490,13420,13450,13450,13420,37
|
|
20241119,100200,192156350,13450,13420,13450,13420,46
|
|
20241119,100100,191538630,13420,13420,13460,13420,25
|
|
20241119,100000,191203090,13460,13410,13460,13410,84
|
|
20241119,095900,190075660,13420,13420,13420,13420,85
|
|
20241119,095800,188934960,13420,13410,13420,13410,177
|
|
20241119,095700,186561380,13480,13400,13480,13400,43
|
|
20241119,095600,185983770,13470,13400,13470,13400,15
|
|
20241119,095500,185782630,13400,13420,13420,13400,911
|
|
20241119,095400,173570660,13470,13430,13470,13420,329
|
|
20241119,095300,169152180,13430,13440,13440,13430,268
|
|
20241119,095200,165551450,13440,13470,13470,13440,1464
|
|
20241119,095100,145843550,13460,13460,13470,13460,304
|
|
20241119,095000,141751610,13470,13460,13470,13460,48
|
|
20241119,094900,141105290,13470,13480,13480,13470,25
|
|
20241119,094800,140768390,13480,13480,13480,13480,578
|
|
20241119,094700,132976950,13480,13500,13500,13480,36
|
|
20241119,094600,132491430,13500,13500,13500,13500,32
|
|
20241119,094500,132059430,13480,13500,13510,13480,97
|
|
20241119,094400,130750390,13480,13500,13500,13480,227
|
|
20241119,094300,127686110,13520,13520,13520,13500,74
|
|
20241119,094200,126686690,13500,13500,13500,13500,212
|
|
20241119,094100,123824690,13500,13520,13520,13500,26
|
|
20241119,094000,123473620,13510,13500,13510,13500,91
|
|
20241119,093900,122244700,13500,13500,13500,13500,1
|
|
20241119,093800,122231200,13480,13480,13480,13480,44
|
|
20241119,093700,121638080,13480,13490,13490,13480,26
|
|
20241119,093600,121287580,13520,13520,13520,13480,24
|
|
20241119,093500,120963980,13520,13520,13520,13520,18
|
|
20241119,093400,120720620,13480,13510,13530,13480,62
|
|
20241119,093300,119882260,13510,13530,13530,13480,32
|
|
20241119,093200,119450540,13530,13520,13540,13520,543
|
|
20241119,093100,112101800,13530,13530,13540,13480,1177
|
|
20241119,093000,96182110,13520,13480,13520,13470,168
|
|
20241119,092900,93912740,13470,13460,13480,13460,57
|
|
20241119,092800,93144860,13480,13480,13480,13480,19
|
|
20241119,092700,92888740,13460,13500,13500,13460,28
|
|
20241119,092600,92511570,13460,13490,13500,13450,27
|
|
20241119,092500,92147630,13530,13490,13540,13490,55
|
|
20241119,092400,91404520,13450,13480,13490,13450,40
|
|
20241119,092300,90865520,13480,13480,13480,13450,30
|
|
20241119,092200,90461830,13440,13490,13490,13440,251
|
|
20241119,092100,87079390,13500,13490,13500,13490,61
|
|
20241119,092000,86256240,13500,13460,13500,13440,315
|
|
20241119,091900,82007530,13450,13440,13450,13440,36
|
|
20241119,091800,81523570,13470,13450,13470,13450,71
|
|
20241119,091700,80567410,13440,13440,13450,13440,85
|
|
20241119,091600,79424710,13440,13470,13470,13440,59
|
|
20241119,091500,78631720,13430,13460,13460,13430,23
|
|
20241119,091400,78322770,13470,13400,13500,13400,94
|
|
20241119,091300,77061620,13410,13400,13410,13360,483
|
|
20241119,091200,70586050,13390,13370,13400,13360,45
|
|
20241119,091100,69984010,13410,13360,13410,13360,49
|
|
20241119,091000,69328510,13360,13370,13370,13360,806
|
|
20241119,090900,58552650,13370,13400,13400,13370,1198
|
|
20241119,090800,42511790,13400,13370,13400,13370,146
|
|
20241119,090700,40557250,13370,13390,13550,13370,752
|
|
20241119,090600,30490310,13390,13400,13400,13370,28
|
|
20241119,090500,30115600,13390,13370,13400,13350,46
|
|
20241119,090400,29500810,13360,13390,13400,13350,904
|
|
20241119,090300,17419260,13400,13380,13400,13380,67
|
|
20241119,090200,16522760,13380,13390,13390,13370,166
|
|
20241119,090100,14302660,13390,13410,13460,13390,289
|
|
20241119,090000,10427140,13570,13370,13620,13370,778
|