613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,190900,25745579880,18740,18740,18740,18740,0
|
|
20241106,190800,25745579880,18740,18740,18740,18740,0
|
|
20241106,190700,25745579880,18740,18740,18740,18740,0
|
|
20241106,190600,25745579880,18740,18740,18740,18740,0
|
|
20241106,190500,25745579880,18740,18740,18740,18740,0
|
|
20241106,190400,25745579880,18740,18740,18740,18740,0
|
|
20241106,190300,25745579880,18740,18740,18740,18740,0
|
|
20241106,190200,25745579880,18740,18740,18740,18740,0
|
|
20241106,190100,25745579880,18740,18740,18740,18740,0
|
|
20241106,190000,25745579880,18740,18740,18740,18740,0
|
|
20241106,185900,25745579880,18740,18740,18740,18740,0
|
|
20241106,185800,25745579880,18740,18740,18740,18740,0
|
|
20241106,185700,25745579880,18740,18740,18740,18740,0
|
|
20241106,185600,25745579880,18740,18740,18740,18740,0
|
|
20241106,185500,25745579880,18740,18740,18740,18740,0
|
|
20241106,185400,25745579880,18740,18740,18740,18740,0
|
|
20241106,185300,25745579880,18740,18740,18740,18740,0
|
|
20241106,185200,25745579880,18740,18740,18740,18740,0
|
|
20241106,185100,25745579880,18740,18740,18740,18740,0
|
|
20241106,185000,25745579880,18740,18740,18740,18740,0
|
|
20241106,184900,25745579880,18740,18740,18740,18740,0
|
|
20241106,184800,25745579880,18740,18740,18740,18740,0
|
|
20241106,184700,25745579880,18740,18740,18740,18740,0
|
|
20241106,184600,25745579880,18740,18740,18740,18740,0
|
|
20241106,184500,25745579880,18740,18740,18740,18740,0
|
|
20241106,184400,25745579880,18740,18740,18740,18740,0
|
|
20241106,184300,25745579880,18740,18740,18740,18740,0
|
|
20241106,184200,25745579880,18740,18740,18740,18740,0
|
|
20241106,184100,25745579880,18740,18740,18740,18740,0
|
|
20241106,184000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,183900,25745579880,18740,18740,18740,18740,0
|
|
20241106,183800,25745579880,18740,18740,18740,18740,0
|
|
20241106,183700,25745579880,18740,18740,18740,18740,0
|
|
20241106,183600,25745579880,18740,18740,18740,18740,0
|
|
20241106,183500,25745579880,18740,18740,18740,18740,0
|
|
20241106,183400,25745579880,18740,18740,18740,18740,0
|
|
20241106,183300,25745579880,18740,18740,18740,18740,0
|
|
20241106,183200,25745579880,18740,18740,18740,18740,0
|
|
20241106,183100,25745579880,18740,18740,18740,18740,0
|
|
20241106,183000,25745579880,18740,18740,18740,18740,0
|
|
20241106,182900,25745579880,18740,18740,18740,18740,0
|
|
20241106,182800,25745579880,18740,18740,18740,18740,0
|
|
20241106,182700,25745579880,18740,18740,18740,18740,0
|
|
20241106,182600,25745579880,18740,18740,18740,18740,0
|
|
20241106,182500,25745579880,18740,18740,18740,18740,0
|
|
20241106,182400,25745579880,18740,18740,18740,18740,0
|
|
20241106,182300,25745579880,18740,18740,18740,18740,0
|
|
20241106,182200,25745579880,18740,18740,18740,18740,0
|
|
20241106,182100,25745579880,18740,18740,18740,18740,0
|
|
20241106,182000,25745579880,18740,18740,18740,18740,0
|
|
20241106,181900,25745579880,18740,18740,18740,18740,0
|
|
20241106,181800,25745579880,18740,18740,18740,18740,0
|
|
20241106,181700,25745579880,18740,18740,18740,18740,0
|
|
20241106,181600,25745579880,18740,18740,18740,18740,0
|
|
20241106,181500,25745579880,18740,18740,18740,18740,0
|
|
20241106,181400,25745579880,18740,18740,18740,18740,0
|
|
20241106,181300,25745579880,18740,18740,18740,18740,0
|
|
20241106,181200,25745579880,18740,18740,18740,18740,0
|
|
20241106,181100,25745579880,18740,18740,18740,18740,0
|
|
20241106,181000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,180900,25745579880,18740,18740,18740,18740,0
|
|
20241106,180800,25745579880,18740,18740,18740,18740,0
|
|
20241106,180700,25745579880,18740,18740,18740,18740,0
|
|
20241106,180600,25745579880,18740,18740,18740,18740,0
|
|
20241106,180500,25745579880,18740,18740,18740,18740,0
|
|
20241106,180400,25745579880,18740,18740,18740,18740,0
|
|
20241106,180300,25745579880,18740,18740,18740,18740,0
|
|
20241106,180200,25745579880,18740,18740,18740,18740,0
|
|
20241106,180100,25745579880,18740,18740,18740,18740,0
|
|
20241106,180000,25745579880,18740,18740,18740,18740,0
|
|
20241106,175900,25745579880,18740,18740,18740,18740,0
|
|
20241106,175800,25745579880,18740,18740,18740,18740,0
|
|
20241106,175700,25745579880,18740,18740,18740,18740,0
|
|
20241106,175600,25745579880,18740,18740,18740,18740,0
|
|
20241106,175500,25745579880,18740,18740,18740,18740,0
|
|
20241106,175400,25745579880,18740,18740,18740,18740,0
|
|
20241106,175300,25745579880,18740,18740,18740,18740,0
|
|
20241106,175200,25745579880,18740,18740,18740,18740,0
|
|
20241106,175100,25745579880,18740,18740,18740,18740,0
|
|
20241106,175000,25745579880,18740,18740,18740,18740,0
|
|
20241106,174900,25745579880,18740,18740,18740,18740,0
|
|
20241106,174800,25745579880,18740,18740,18740,18740,0
|
|
20241106,174700,25745579880,18740,18740,18740,18740,0
|
|
20241106,174600,25745579880,18740,18740,18740,18740,0
|
|
20241106,174500,25745579880,18740,18740,18740,18740,0
|
|
20241106,174400,25745579880,18740,18740,18740,18740,0
|
|
20241106,174300,25745579880,18740,18740,18740,18740,0
|
|
20241106,174200,25745579880,18740,18740,18740,18740,0
|
|
20241106,174100,25745579880,18740,18740,18740,18740,0
|
|
20241106,174000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,173900,25745579880,18740,18740,18740,18740,0
|
|
20241106,173800,25745579880,18740,18740,18740,18740,0
|
|
20241106,173700,25745579880,18740,18740,18740,18740,0
|
|
20241106,173600,25745579880,18740,18740,18740,18740,0
|
|
20241106,173500,25745579880,18740,18740,18740,18740,0
|
|
20241106,173400,25745579880,18740,18740,18740,18740,0
|
|
20241106,173300,25745579880,18740,18740,18740,18740,0
|
|
20241106,173200,25745579880,18740,18740,18740,18740,0
|
|
20241106,173100,25745579880,18740,18740,18740,18740,0
|
|
20241106,173000,25745579880,18740,18740,18740,18740,0
|
|
20241106,172900,25745579880,18740,18740,18740,18740,0
|
|
20241106,172800,25745579880,18740,18740,18740,18740,0
|
|
20241106,172700,25745579880,18740,18740,18740,18740,0
|
|
20241106,172600,25745579880,18740,18740,18740,18740,0
|
|
20241106,172500,25745579880,18740,18740,18740,18740,0
|
|
20241106,172400,25745579880,18740,18740,18740,18740,0
|
|
20241106,172300,25745579880,18740,18740,18740,18740,0
|
|
20241106,172200,25745579880,18740,18740,18740,18740,0
|
|
20241106,172100,25745579880,18740,18740,18740,18740,0
|
|
20241106,172000,25745579880,18740,18740,18740,18740,0
|
|
20241106,171900,25745579880,18740,18740,18740,18740,0
|
|
20241106,171800,25745579880,18740,18740,18740,18740,0
|
|
20241106,171700,25745579880,18740,18740,18740,18740,0
|
|
20241106,171600,25745579880,18740,18740,18740,18740,0
|
|
20241106,171500,25745579880,18740,18740,18740,18740,0
|
|
20241106,171400,25745579880,18740,18740,18740,18740,0
|
|
20241106,171300,25745579880,18740,18740,18740,18740,0
|
|
20241106,171200,25745579880,18740,18740,18740,18740,0
|
|
20241106,171100,25745579880,18740,18740,18740,18740,0
|
|
20241106,171000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,170900,25745579880,18740,18740,18740,18740,0
|
|
20241106,170800,25745579880,18740,18740,18740,18740,0
|
|
20241106,170700,25745579880,18740,18740,18740,18740,0
|
|
20241106,170600,25745579880,18740,18740,18740,18740,0
|
|
20241106,170500,25745579880,18740,18740,18740,18740,0
|
|
20241106,170400,25745579880,18740,18740,18740,18740,0
|
|
20241106,170300,25745579880,18740,18740,18740,18740,0
|
|
20241106,170200,25745579880,18740,18740,18740,18740,0
|
|
20241106,170100,25745579880,18740,18740,18740,18740,0
|
|
20241106,170000,25745579880,18740,18740,18740,18740,0
|
|
20241106,165900,25745579880,18740,18740,18740,18740,0
|
|
20241106,165800,25745579880,18740,18740,18740,18740,0
|
|
20241106,165700,25745579880,18740,18740,18740,18740,0
|
|
20241106,165600,25745579880,18740,18740,18740,18740,0
|
|
20241106,165500,25745579880,18740,18740,18740,18740,0
|
|
20241106,165400,25745579880,18740,18740,18740,18740,0
|
|
20241106,165300,25745579880,18740,18740,18740,18740,0
|
|
20241106,165200,25745579880,18740,18740,18740,18740,0
|
|
20241106,165100,25745579880,18740,18740,18740,18740,0
|
|
20241106,165000,25745579880,18740,18740,18740,18740,0
|
|
20241106,164900,25745579880,18740,18740,18740,18740,0
|
|
20241106,164800,25745579880,18740,18740,18740,18740,0
|
|
20241106,164700,25745579880,18740,18740,18740,18740,0
|
|
20241106,164600,25745579880,18740,18740,18740,18740,0
|
|
20241106,164500,25745579880,18740,18740,18740,18740,0
|
|
20241106,164400,25745579880,18740,18740,18740,18740,0
|
|
20241106,164300,25745579880,18740,18740,18740,18740,0
|
|
20241106,164200,25745579880,18740,18740,18740,18740,0
|
|
20241106,164100,25745579880,18740,18740,18740,18740,0
|
|
20241106,164000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,163900,25745579880,18740,18740,18740,18740,0
|
|
20241106,163800,25745579880,18740,18740,18740,18740,0
|
|
20241106,163700,25745579880,18740,18740,18740,18740,0
|
|
20241106,163600,25745579880,18740,18740,18740,18740,0
|
|
20241106,163500,25745579880,18740,18740,18740,18740,0
|
|
20241106,163400,25745579880,18740,18740,18740,18740,0
|
|
20241106,163300,25745579880,18740,18740,18740,18740,0
|
|
20241106,163200,25745579880,18740,18740,18740,18740,0
|
|
20241106,163100,25745579880,18740,18740,18740,18740,0
|
|
20241106,163000,25745579880,18740,18740,18740,18740,0
|
|
20241106,162900,25745579880,18740,18740,18740,18740,0
|
|
20241106,162800,25745579880,18740,18740,18740,18740,0
|
|
20241106,162700,25745579880,18740,18740,18740,18740,0
|
|
20241106,162600,25745579880,18740,18740,18740,18740,0
|
|
20241106,162500,25745579880,18740,18740,18740,18740,0
|
|
20241106,162400,25745579880,18740,18740,18740,18740,0
|
|
20241106,162300,25745579880,18740,18740,18740,18740,0
|
|
20241106,162200,25745579880,18740,18740,18740,18740,0
|
|
20241106,162100,25745579880,18740,18740,18740,18740,0
|
|
20241106,162000,25745579880,18740,18740,18740,18740,0
|
|
20241106,161900,25745579880,18740,18740,18740,18740,0
|
|
20241106,161800,25745579880,18740,18740,18740,18740,0
|
|
20241106,161700,25745579880,18740,18740,18740,18740,0
|
|
20241106,161600,25745579880,18740,18740,18740,18740,0
|
|
20241106,161500,25745579880,18740,18740,18740,18740,0
|
|
20241106,161400,25745579880,18740,18740,18740,18740,0
|
|
20241106,161300,25745579880,18740,18740,18740,18740,0
|
|
20241106,161200,25745579880,18740,18740,18740,18740,0
|
|
20241106,161100,25745579880,18740,18740,18740,18740,0
|
|
20241106,161000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,160900,25745579880,18740,18740,18740,18740,0
|
|
20241106,160800,25745579880,18740,18740,18740,18740,0
|
|
20241106,160700,25745579880,18740,18740,18740,18740,0
|
|
20241106,160600,25745579880,18740,18740,18740,18740,0
|
|
20241106,160500,25745579880,18740,18740,18740,18740,0
|
|
20241106,160400,25745579880,18740,18740,18740,18740,0
|
|
20241106,160300,25745579880,18740,18740,18740,18740,0
|
|
20241106,160200,25745579880,18740,18740,18740,18740,0
|
|
20241106,160100,25745579880,18740,18740,18740,18740,0
|
|
20241106,160000,25745579880,18740,18740,18740,18740,0
|
|
20241106,155900,25745579880,18740,18740,18740,18740,0
|
|
20241106,155800,25745579880,18740,18740,18740,18740,0
|
|
20241106,155700,25745579880,18740,18740,18740,18740,0
|
|
20241106,155600,25745579880,18740,18740,18740,18740,0
|
|
20241106,155500,25745579880,18740,18740,18740,18740,0
|
|
20241106,155400,25745579880,18740,18740,18740,18740,0
|
|
20241106,155300,25745579880,18740,18740,18740,18740,0
|
|
20241106,155200,25745579880,18740,18740,18740,18740,0
|
|
20241106,155100,25745579880,18740,18740,18740,18740,0
|
|
20241106,155000,25745579880,18740,18740,18740,18740,0
|
|
20241106,154900,25745579880,18740,18740,18740,18740,0
|
|
20241106,154800,25745579880,18740,18740,18740,18740,0
|
|
20241106,154700,25745579880,18740,18740,18740,18740,0
|
|
20241106,154600,25745579880,18740,18740,18740,18740,0
|
|
20241106,154500,25745579880,18740,18740,18740,18740,0
|
|
20241106,154400,25745579880,18740,18740,18740,18740,0
|
|
20241106,154300,25745579880,18740,18740,18740,18740,0
|
|
20241106,154200,25745579880,18740,18740,18740,18740,0
|
|
20241106,154100,25745579880,18740,18740,18740,18740,0
|
|
20241106,154000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,153900,25745579880,18740,18740,18740,18740,0
|
|
20241106,153800,25745579880,18740,18740,18740,18740,0
|
|
20241106,153700,25745579880,18740,18740,18740,18740,0
|
|
20241106,153600,25745579880,18740,18740,18740,18740,0
|
|
20241106,153500,25745579880,18740,18740,18740,18740,0
|
|
20241106,153400,25745579880,18740,18740,18740,18740,0
|
|
20241106,153300,25745579880,18740,18740,18740,18740,0
|
|
20241106,153200,25745579880,18740,18740,18740,18740,0
|
|
20241106,153100,25745579880,18740,18740,18740,18740,0
|
|
20241106,153000,25745579880,18740,18740,18740,18740,93175
|
|
20241106,152900,23999480380,18740,18740,18740,18740,0
|
|
20241106,152800,23999480380,18740,18740,18740,18740,0
|
|
20241106,152700,23999480380,18740,18740,18740,18740,0
|
|
20241106,152600,23999480380,18740,18740,18740,18740,0
|
|
20241106,152500,23999480380,18740,18740,18740,18740,0
|
|
20241106,152400,23999480380,18740,18740,18740,18740,0
|
|
20241106,152300,23999480380,18740,18740,18740,18740,0
|
|
20241106,152200,23999480380,18740,18740,18740,18740,0
|
|
20241106,152100,23999480380,18740,18740,18740,18740,0
|
|
20241106,152000,23999480380,18740,18740,18740,18740,0
|
|
20241106,151900,23999480380,18740,18750,18770,18740,5989
|
|
20241106,151800,23887157880,18770,18800,18800,18760,12639
|
|
20241106,151700,23649750370,18800,18800,18800,18790,10599
|
|
20241106,151600,23450494800,18790,18790,18800,18780,4423
|
|
20241106,151500,23367382350,18790,18780,18810,18780,11031
|
|
20241106,151400,23160084060,18810,18810,18820,18790,12579
|
|
20241106,151300,22923578860,18800,18770,18810,18770,9605
|
|
20241106,151200,22743019000,18780,18760,18790,18750,11557
|
|
20241106,151100,22526083810,18760,18730,18770,18720,4981
|
|
20241106,151000,22432713370,18740,18720,18760,18710,15603
|
|
20241106,150900,22140125350,18720,18700,18730,18690,6130
|
|
20241106,150800,22025418120,18700,18690,18700,18680,4840
|
|
20241106,150700,21934946400,18690,18680,18700,18630,5532
|
|
20241106,150600,21831723670,18700,18680,18710,18670,5045
|
|
20241106,150500,21737421560,18680,18690,18710,18680,2806
|
|
20241106,150400,21684976570,18680,18700,18710,18680,5764
|
|
20241106,150300,21577189920,18680,18720,18720,18680,3787
|
|
20241106,150200,21506407050,18720,18700,18730,18660,3024
|
|
20241106,150100,21449904910,18720,18710,18720,18670,3597
|
|
20241106,150000,21382643660,18720,18720,18750,18670,6960
|
|
20241106,145900,21252460850,18750,18720,18750,18710,7056
|
|
20241106,145800,21120325540,18710,18710,18730,18710,8008
|
|
20241106,145700,20970436650,18720,18680,18720,18680,7443
|
|
20241106,145600,20831186750,18700,18710,18740,18620,7477
|
|
20241106,145500,20691495490,18700,18730,18730,18700,6664
|
|
20241106,145400,20566755960,18730,18740,18750,18700,9677
|
|
20241106,145300,20385555140,18750,18720,18760,18720,8807
|
|
20241106,145200,20220498450,18730,18730,18730,18680,8872
|
|
20241106,145100,20054555640,18710,18760,18760,18700,10380
|
|
20241106,145000,19860161230,18730,18720,18760,18700,9142
|
|
20241106,144900,19688939870,18720,18740,18780,18700,15029
|
|
20241106,144800,19407105790,18750,18670,18750,18670,14350
|
|
20241106,144700,19138502620,18680,18670,18680,18650,8357
|
|
20241106,144600,18982471990,18660,18640,18670,18640,5890
|
|
20241106,144500,18872592800,18640,18640,18640,18600,8801
|
|
20241106,144400,18708699830,18650,18650,18670,18650,6155
|
|
20241106,144300,18593848110,18650,18660,18670,18650,5769
|
|
20241106,144200,18486178910,18650,18660,18670,18650,5717
|
|
20241106,144100,18379513270,18660,18650,18670,18650,8332
|
|
20241106,144000,18224061730,18660,18660,18670,18640,4873
|
|
20241106,143900,18133148210,18660,18660,18700,18620,12213
|
|
20241106,143800,17905042750,18670,18670,18680,18630,9324
|
|
20241106,143700,17731175150,18680,18660,18690,18660,5047
|
|
20241106,143600,17636930090,18670,18680,18680,18650,7432
|
|
20241106,143500,17498218500,18680,18680,18690,18650,9679
|
|
20241106,143400,17317475340,18680,18680,18700,18670,11163
|
|
20241106,143300,17108889210,18680,18650,18680,18640,8737
|
|
20241106,143200,16945852430,18650,18690,18690,18630,17544
|
|
20241106,143100,16618294910,18690,18590,18690,18590,28247
|
|
20241106,143000,16091718930,18590,18590,18610,18560,18027
|
|
20241106,142900,15756525500,18590,18570,18600,18570,17042
|
|
20241106,142800,15439781750,18570,18560,18570,18550,5582
|
|
20241106,142700,15336185890,18560,18530,18560,18530,12198
|
|
20241106,142600,15109998240,18540,18520,18540,18510,9097
|
|
20241106,142500,14941474360,18530,18550,18550,18520,10303
|
|
20241106,142400,14750467780,18550,18500,18560,18500,25242
|
|
20241106,142300,14282879420,18500,18490,18510,18490,12256
|
|
20241106,142200,14056134140,18480,18500,18500,18470,10903
|
|
20241106,142100,13854596130,18500,18500,18510,18490,5443
|
|
20241106,142000,13753904330,18500,18500,18510,18490,6894
|
|
20241106,141900,13626376310,18500,18500,18510,18490,8787
|
|
20241106,141800,13463853860,18500,18480,18510,18470,15310
|
|
20241106,141700,13180771060,18480,18460,18490,18460,3423
|
|
20241106,141600,13117520910,18470,18450,18490,18450,8515
|
|
20241106,141500,12960218570,18460,18460,18480,18450,10482
|
|
20241106,141400,12766648090,18450,18420,18460,18410,15620
|
|
20241106,141300,12478536310,18410,18400,18430,18400,10451
|
|
20241106,141200,12286087410,18410,18370,18420,18350,12946
|
|
20241106,141100,12048019040,18370,18380,18380,18360,2943
|
|
20241106,141000,11993955000,18380,18340,18390,18330,7407
|
|
20241106,140900,11858002100,18340,18300,18350,18300,4406
|
|
20241106,140800,11777307530,18300,18270,18300,18260,6263
|
|
20241106,140700,11662794890,18270,18270,18270,18260,2069
|
|
20241106,140600,11625002190,18270,18260,18270,18260,965
|
|
20241106,140500,11607374830,18270,18250,18270,18250,994
|
|
20241106,140400,11589223830,18250,18260,18270,18250,1423
|
|
20241106,140300,11563245890,18260,18260,18270,18250,932
|
|
20241106,140200,11546225770,18250,18260,18270,18250,1911
|
|
20241106,140100,11511326960,18260,18270,18270,18250,1610
|
|
20241106,140000,11481927950,18270,18260,18280,18260,2213
|
|
20241106,135900,11441493310,18260,18270,18270,18260,2260
|
|
20241106,135800,11400208870,18270,18270,18270,18260,1434
|
|
20241106,135700,11374013750,18270,18260,18270,18260,1209
|
|
20241106,135600,11351930550,18270,18260,18270,18250,1689
|
|
20241106,135500,11321087150,18260,18240,18260,18240,2458
|
|
20241106,135400,11276223860,18250,18250,18260,18240,3426
|
|
20241106,135300,11213694890,18250,18260,18260,18250,702
|
|
20241106,135200,11200878270,18260,18270,18270,18250,2185
|
|
20241106,135100,11160981390,18270,18290,18290,18260,3282
|
|
20241106,135000,11101009610,18280,18280,18290,18270,5440
|
|
20241106,134900,11001589700,18270,18270,18280,18270,1963
|
|
20241106,134800,10965718310,18270,18270,18270,18260,1511
|
|
20241106,134700,10938118760,18270,18260,18280,18250,4557
|
|
20241106,134600,10854885420,18260,18250,18260,18250,1053
|
|
20241106,134500,10835665610,18260,18260,18270,18250,1753
|
|
20241106,134400,10803659950,18260,18240,18260,18240,930
|
|
20241106,134300,10786684340,18240,18260,18260,18230,3755
|
|
20241106,134200,10718176770,18260,18260,18260,18250,820
|
|
20241106,134100,10703205650,18260,18250,18270,18250,1091
|
|
20241106,134000,10683286020,18250,18260,18270,18250,1558
|
|
20241106,133900,10654839720,18260,18260,18270,18240,1781
|
|
20241106,133800,10622329290,18270,18260,18270,18260,752
|
|
20241106,133700,10608593030,18250,18250,18270,18230,2675
|
|
20241106,133600,10559760760,18240,18230,18250,18230,3067
|
|
20241106,133500,10503814070,18240,18230,18250,18220,2287
|
|
20241106,133400,10462118050,18240,18230,18250,18230,2185
|
|
20241106,133300,10422262500,18230,18230,18240,18210,833
|
|
20241106,133200,10407079040,18230,18210,18230,18200,3912
|
|
20241106,133100,10335844210,18210,18210,18210,18200,1280
|
|
20241106,133000,10312544470,18210,18210,18210,18200,1520
|
|
20241106,132900,10284875310,18200,18220,18220,18190,1726
|
|
20241106,132800,10253447630,18220,18180,18220,18180,1155
|
|
20241106,132700,10232428890,18180,18170,18190,18170,972
|
|
20241106,132600,10214759060,18170,18160,18190,18160,651
|
|
20241106,132500,10202927240,18160,18170,18180,18150,1183
|
|
20241106,132400,10181439320,18170,18180,18180,18150,1356
|
|
20241106,132300,10156816230,18160,18160,18190,18150,1860
|
|
20241106,132200,10123042040,18160,18170,18170,18150,697
|
|
20241106,132100,10110381040,18170,18170,18170,18150,1294
|
|
20241106,132000,10086878560,18170,18180,18190,18160,1446
|
|
20241106,131900,10060602890,18180,18170,18180,18160,1574
|
|
20241106,131800,10032004430,18170,18170,18180,18160,1275
|
|
20241106,131700,10008839600,18170,18150,18170,18150,307
|
|
20241106,131600,10003264440,18150,18170,18170,18140,1330
|
|
20241106,131500,9979115800,18170,18170,18170,18160,1712
|
|
20241106,131400,9948016100,18170,18140,18170,18140,1609
|
|
20241106,131300,9918805190,18140,18130,18150,18130,2282
|
|
20241106,131200,9877423760,18120,18110,18130,18100,711
|
|
20241106,131100,9864541820,18100,18100,18120,18090,863
|
|
20241106,131000,9848915030,18100,18110,18110,18090,642
|
|
20241106,130900,9837294600,18110,18100,18120,18100,790
|
|
20241106,130800,9822987660,18100,18100,18100,18090,5145
|
|
20241106,130700,9729901120,18100,18100,18100,18090,3049
|
|
20241106,130600,9674723700,18110,18110,18120,18100,530
|
|
20241106,130500,9665125850,18110,18120,18120,18110,964
|
|
20241106,130400,9647663610,18120,18120,18130,18110,2703
|
|
20241106,130300,9598697560,18110,18130,18140,18110,3211
|
|
20241106,130200,9540482320,18130,18140,18140,18130,846
|
|
20241106,130100,9525139030,18140,18130,18140,18130,822
|
|
20241106,130000,9510234220,18140,18130,18140,18130,591
|
|
20241106,125900,9499515310,18140,18150,18160,18130,1366
|
|
20241106,125800,9474733150,18150,18140,18160,18140,1117
|
|
20241106,125700,9454457480,18140,18150,18160,18140,558
|
|
20241106,125600,9444328810,18150,18150,18160,18140,1108
|
|
20241106,125500,9424224380,18160,18160,18160,18150,843
|
|
20241106,125400,9408919450,18160,18150,18170,18150,635
|
|
20241106,125300,9397389760,18160,18170,18180,18150,852
|
|
20241106,125200,9381914810,18160,18190,18190,18160,490
|
|
20241106,125100,9373011820,18190,18150,18190,18140,3290
|
|
20241106,125000,9313281800,18150,18150,18150,18140,1263
|
|
20241106,124900,9290363200,18150,18130,18160,18130,2367
|
|
20241106,124800,9247406820,18130,18140,18140,18130,1831
|
|
20241106,124700,9214201360,18140,18160,18170,18140,2788
|
|
20241106,124600,9163583310,18160,18150,18170,18150,915
|
|
20241106,124500,9146968320,18160,18190,18190,18160,1284
|
|
20241106,124400,9123635730,18180,18160,18180,18160,539
|
|
20241106,124300,9113839880,18150,18150,18170,18150,581
|
|
20241106,124200,9103290940,18160,18160,18170,18160,960
|
|
20241106,124100,9085853260,18170,18170,18180,18170,1165
|
|
20241106,124000,9064676770,18130,18140,18180,18130,2638
|
|
20241106,123900,9016795510,18140,18130,18170,18120,1801
|
|
20241106,123800,8984125940,18130,18120,18130,18110,563
|
|
20241106,123700,8973922830,18120,18140,18140,18110,1527
|
|
20241106,123600,8946238400,18140,18100,18150,18090,1728
|
|
20241106,123500,8914950070,18100,18110,18120,18090,3444
|
|
20241106,123400,8852625860,18110,18120,18130,18110,4341
|
|
20241106,123300,8773982040,18120,18110,18130,18100,1417
|
|
20241106,123200,8748315880,18100,18120,18130,18100,4417
|
|
20241106,123100,8668356120,18120,18150,18150,18120,2242
|
|
20241106,123000,8627687240,18160,18240,18240,18150,22031
|
|
20241106,122900,8226810090,18250,18250,18260,18240,3856
|
|
20241106,122800,8156446060,18250,18250,18260,18250,920
|
|
20241106,122700,8139654460,18260,18260,18270,18260,698
|
|
20241106,122600,8126906730,18260,18270,18270,18250,762
|
|
20241106,122500,8112991770,18260,18260,18270,18260,291
|
|
20241106,122400,8107677680,18260,18260,18270,18260,336
|
|
20241106,122300,8101541290,18260,18270,18270,18260,657
|
|
20241106,122200,8089544030,18260,18250,18280,18250,1589
|
|
20241106,122100,8060512530,18250,18240,18250,18240,545
|
|
20241106,122000,8050566440,18250,18260,18270,18240,716
|
|
20241106,121900,8037492900,18260,18260,18270,18250,879
|
|
20241106,121800,8021441750,18250,18240,18250,18240,689
|
|
20241106,121700,8008872120,18240,18240,18250,18240,1061
|
|
20241106,121600,7989514550,18250,18230,18260,18230,1727
|
|
20241106,121500,7958001720,18230,18270,18270,18230,630
|
|
20241106,121400,7946510640,18280,18270,18280,18270,401
|
|
20241106,121300,7939181650,18280,18270,18280,18270,886
|
|
20241106,121200,7922993870,18290,18250,18290,18230,2366
|
|
20241106,121100,7879841760,18250,18250,18260,18230,8149
|
|
20241106,121000,7731207050,18250,18260,18300,18250,2909
|
|
20241106,120900,7678090000,18260,18260,18330,18250,3093
|
|
20241106,120800,7621595160,18260,18250,18260,18250,1076
|
|
20241106,120700,7601951790,18250,18260,18270,18250,2284
|
|
20241106,120600,7560243840,18260,18270,18270,18260,470
|
|
20241106,120500,7551658980,18270,18290,18290,18260,5215
|
|
20241106,120400,7456344710,18290,18320,18320,18290,1143
|
|
20241106,120300,7435428070,18310,18300,18370,18290,5397
|
|
20241106,120200,7336485420,18300,18310,18310,18300,609
|
|
20241106,120100,7325336580,18300,18320,18320,18300,2232
|
|
20241106,120000,7284469350,18310,18310,18320,18310,898
|
|
20241106,115900,7268020880,18300,18310,18320,18300,705
|
|
20241106,115800,7255112220,18300,18310,18310,18300,4035
|
|
20241106,115700,7181268500,18300,18300,18310,18300,406
|
|
20241106,115600,7173836990,18300,18310,18320,18300,1755
|
|
20241106,115500,7141703200,18310,18340,18350,18310,1275
|
|
20241106,115400,7118332130,18350,18340,18350,18340,341
|
|
20241106,115300,7112077370,18350,18360,18360,18340,1070
|
|
20241106,115200,7092443560,18350,18360,18360,18350,313
|
|
20241106,115100,7086699590,18360,18350,18360,18350,1312
|
|
20241106,115000,7062621770,18350,18360,18370,18350,1843
|
|
20241106,114900,7028789140,18360,18370,18380,18360,1500
|
|
20241106,114800,7001241050,18370,18350,18380,18350,1951
|
|
20241106,114700,6965407000,18350,18350,18360,18340,1964
|
|
20241106,114600,6929363000,18350,18360,18360,18350,1228
|
|
20241106,114500,6906817420,18360,18350,18360,18340,1191
|
|
20241106,114400,6884960970,18360,18310,18360,18300,8047
|
|
20241106,114300,6737417070,18310,18320,18330,18310,1265
|
|
20241106,114200,6714241080,18320,18320,18330,18310,989
|
|
20241106,114100,6696121760,18320,18320,18330,18320,805
|
|
20241106,114000,6681370540,18320,18310,18330,18310,617
|
|
20241106,113900,6670067470,18310,18320,18320,18310,802
|
|
20241106,113800,6655379370,18310,18300,18320,18300,1074
|
|
20241106,113700,6635713220,18310,18290,18310,18280,1655
|
|
20241106,113600,6605451710,18290,18310,18310,18290,1350
|
|
20241106,113500,6580749070,18310,18300,18320,18280,2456
|
|
20241106,113400,6535822810,18300,18310,18320,18300,1110
|
|
20241106,113300,6515506060,18310,18320,18320,18310,270
|
|
20241106,113200,6510561490,18310,18320,18320,18310,662
|
|
20241106,113100,6498436100,18320,18320,18320,18310,601
|
|
20241106,113000,6487426090,18320,18320,18330,18320,486
|
|
20241106,112900,6478520670,18320,18320,18330,18320,1279
|
|
20241106,112800,6455078980,18320,18320,18330,18310,1526
|
|
20241106,112700,6427122850,18330,18320,18330,18320,423
|
|
20241106,112600,6419371920,18320,18320,18320,18300,3705
|
|
20241106,112500,6351534990,18320,18320,18330,18310,434
|
|
20241106,112400,6343582950,18320,18310,18320,18310,392
|
|
20241106,112300,6336401530,18310,18310,18320,18300,1816
|
|
20241106,112200,6303156330,18300,18300,18310,18290,639
|
|
20241106,112100,6291463570,18300,18290,18300,18280,954
|
|
20241106,112000,6274017580,18290,18310,18310,18280,1434
|
|
20241106,111900,6247782630,18300,18280,18310,18280,1292
|
|
20241106,111800,6224148180,18290,18310,18310,18280,7897
|
|
20241106,111700,6079640440,18320,18330,18330,18310,721
|
|
20241106,111600,6066431440,18330,18350,18350,18320,1966
|
|
20241106,111500,6030388800,18340,18330,18350,18330,911
|
|
20241106,111400,6013682030,18330,18350,18350,18300,4982
|
|
20241106,111300,5922413820,18350,18340,18350,18330,302
|
|
20241106,111200,5916874800,18340,18360,18360,18340,658
|
|
20241106,111100,5904805050,18360,18360,18370,18360,749
|
|
20241106,111000,5891050700,18370,18330,18370,18330,1121
|
|
20241106,110900,5870466580,18330,18330,18350,18330,2299
|
|
20241106,110800,5828312130,18340,18330,18340,18320,491
|
|
20241106,110700,5819312320,18340,18330,18340,18330,192
|
|
20241106,110600,5815792010,18320,18340,18360,18320,4242
|
|
20241106,110500,5737955020,18350,18330,18350,18330,771
|
|
20241106,110400,5723816470,18340,18340,18340,18330,1009
|
|
20241106,110300,5705319680,18330,18320,18330,18320,1389
|
|
20241106,110200,5679865350,18320,18310,18320,18310,347
|
|
20241106,110100,5673509380,18310,18350,18350,18310,4015
|
|
20241106,110000,5599956130,18360,18350,18370,18350,342
|
|
20241106,105900,5593678380,18350,18370,18370,18340,303
|
|
20241106,105800,5588116150,18370,18380,18380,18360,1061
|
|
20241106,105700,5568627310,18370,18370,18380,18370,945
|
|
20241106,105600,5551259960,18370,18390,18390,18370,871
|
|
20241106,105500,5535251800,18380,18390,18400,18380,1453
|
|
20241106,105400,5508531840,18390,18370,18390,18370,1551
|
|
20241106,105300,5480016670,18370,18320,18380,18320,2594
|
|
20241106,105200,5432422510,18330,18330,18340,18320,2164
|
|
20241106,105100,5392758130,18330,18320,18330,18320,490
|
|
20241106,105000,5383778250,18320,18320,18340,18320,1987
|
|
20241106,104900,5347359180,18320,18330,18340,18320,1972
|
|
20241106,104800,5311223510,18330,18350,18350,18320,3197
|
|
20241106,104700,5252604560,18350,18350,18350,18340,385
|
|
20241106,104600,5245540150,18350,18340,18350,18330,1364
|
|
20241106,104500,5220516880,18340,18350,18350,18340,1331
|
|
20241106,104400,5196103460,18350,18350,18350,18340,812
|
|
20241106,104300,5181206740,18350,18350,18350,18340,569
|
|
20241106,104200,5170766590,18350,18340,18350,18340,186
|
|
20241106,104100,5167354590,18350,18320,18350,18320,883
|
|
20241106,104000,5151161110,18330,18320,18330,18310,761
|
|
20241106,103900,5137217180,18320,18310,18330,18310,667
|
|
20241106,103800,5124999430,18320,18310,18330,18310,558
|
|
20241106,103700,5114777810,18310,18310,18320,18310,2370
|
|
20241106,103600,5071370400,18310,18320,18320,18300,2905
|
|
20241106,103500,5018172070,18330,18320,18330,18310,1497
|
|
20241106,103400,4990748740,18310,18350,18350,18310,6978
|
|
20241106,103300,4862799100,18360,18390,18390,18350,2753
|
|
20241106,103200,4812230320,18390,18390,18390,18380,279
|
|
20241106,103100,4807099540,18380,18380,18390,18370,740
|
|
20241106,103000,4793497690,18380,18370,18380,18370,517
|
|
20241106,102900,4783996560,18380,18370,18380,18370,291
|
|
20241106,102800,4778649050,18380,18370,18380,18370,429
|
|
20241106,102700,4770767010,18370,18370,18380,18370,456
|
|
20241106,102600,4762386410,18370,18380,18380,18370,421
|
|
20241106,102500,4754652540,18370,18380,18380,18370,906
|
|
20241106,102400,4738002690,18390,18370,18390,18370,1724
|
|
20241106,102300,4706308480,18380,18390,18390,18370,1554
|
|
20241106,102200,4677754400,18380,18380,18380,18370,1099
|
|
20241106,102100,4657554870,18370,18360,18380,18360,128
|
|
20241106,102000,4655202510,18360,18360,18380,18360,1456
|
|
20241106,101900,4628466020,18350,18360,18360,18350,1262
|
|
20241106,101800,4605301420,18360,18400,18400,18360,1019
|
|
20241106,101700,4586577830,18400,18390,18400,18390,139
|
|
20241106,101600,4584020590,18400,18390,18400,18380,891
|
|
20241106,101500,4567629690,18390,18380,18390,18370,206
|
|
20241106,101400,4563841850,18390,18380,18400,18380,494
|
|
20241106,101300,4554757260,18380,18390,18390,18370,998
|
|
20241106,101200,4536412980,18380,18380,18400,18380,1708
|
|
20241106,101100,4505012090,18370,18370,18380,18370,456
|
|
20241106,101000,4496633300,18380,18390,18390,18370,245
|
|
20241106,100900,4492129180,18380,18360,18380,18360,794
|
|
20241106,100800,4477543020,18360,18370,18390,18360,2204
|
|
20241106,100700,4437040380,18360,18380,18380,18360,499
|
|
20241106,100600,4427875300,18380,18370,18390,18350,2626
|
|
20241106,100500,4379641610,18380,18350,18380,18350,2148
|
|
20241106,100400,4340182120,18340,18350,18360,18340,926
|
|
20241106,100300,4323190510,18360,18360,18360,18340,649
|
|
20241106,100200,4311279950,18350,18350,18390,18350,2046
|
|
20241106,100100,4273707050,18350,18350,18360,18340,1804
|
|
20241106,100000,4240606340,18340,18350,18360,18330,2306
|
|
20241106,095900,4198292900,18350,18350,18360,18330,2508
|
|
20241106,095800,4152278340,18350,18370,18380,18340,2965
|
|
20241106,095700,4097846290,18380,18440,18440,18380,2777
|
|
20241106,095600,4046668350,18440,18460,18460,18430,4713
|
|
20241106,095500,3959719030,18450,18430,18450,18430,2326
|
|
20241106,095400,3916811950,18440,18420,18470,18410,15345
|
|
20241106,095300,3633874680,18420,18420,18440,18380,6689
|
|
20241106,095200,3510667580,18410,18400,18420,18370,11506
|
|
20241106,095100,3299008730,18400,18360,18440,18360,15755
|
|
20241106,095000,3009142770,18360,18340,18370,18330,7659
|
|
20241106,094900,2868614740,18330,18290,18350,18290,11261
|
|
20241106,094800,2662301920,18290,18280,18300,18280,1222
|
|
20241106,094700,2639947430,18290,18290,18300,18270,844
|
|
20241106,094600,2624510340,18290,18270,18300,18270,8778
|
|
20241106,094500,2463892530,18280,18270,18290,18270,1857
|
|
20241106,094400,2429938350,18280,18300,18300,18270,1664
|
|
20241106,094300,2399502450,18300,18280,18300,18280,737
|
|
20241106,094200,2386022660,18280,18280,18280,18280,378
|
|
20241106,094100,2379112820,18280,18250,18280,18250,1483
|
|
20241106,094000,2352019630,18260,18260,18260,18250,658
|
|
20241106,093900,2340004560,18270,18260,18270,18260,97
|
|
20241106,093800,2338233320,18260,18270,18270,18250,362
|
|
20241106,093700,2331622740,18260,18260,18270,18260,214
|
|
20241106,093600,2327715090,18260,18250,18270,18250,1093
|
|
20241106,093500,2307757340,18260,18250,18270,18240,458
|
|
20241106,093400,2299396290,18260,18260,18270,18260,416
|
|
20241106,093300,2291799080,18260,18260,18270,18260,705
|
|
20241106,093200,2278924660,18240,18260,18260,18240,560
|
|
20241106,093100,2268704060,18250,18260,18260,18240,853
|
|
20241106,093000,2253129760,18260,18250,18270,18230,3526
|
|
20241106,092900,2188775920,18240,18230,18240,18230,570
|
|
20241106,092800,2178380730,18230,18220,18230,18220,287
|
|
20241106,092700,2173149490,18220,18230,18230,18210,3688
|
|
20241106,092600,2105959570,18240,18240,18260,18220,2251
|
|
20241106,092500,2064919640,18230,18240,18240,18220,4652
|
|
20241106,092400,1980122100,18250,18280,18290,18250,4863
|
|
20241106,092300,1891326970,18290,18280,18290,18270,1138
|
|
20241106,092200,1870522640,18280,18310,18310,18280,2359
|
|
20241106,092100,1827345340,18310,18310,18320,18310,650
|
|
20241106,092000,1815438100,18320,18300,18320,18300,915
|
|
20241106,091900,1798685440,18300,18280,18300,18280,397
|
|
20241106,091800,1791422450,18270,18260,18270,18250,2399
|
|
20241106,091700,1747614580,18260,18290,18300,18250,3463
|
|
20241106,091600,1684350040,18300,18270,18300,18270,1152
|
|
20241106,091500,1663278880,18270,18260,18280,18260,948
|
|
20241106,091400,1645957930,18260,18250,18260,18240,1537
|
|
20241106,091300,1617907590,18250,18260,18260,18240,3181
|
|
20241106,091200,1559856820,18260,18250,18260,18250,662
|
|
20241106,091100,1547769180,18250,18240,18250,18220,1997
|
|
20241106,091000,1511345630,18250,18290,18290,18210,8064
|
|
20241106,090900,1364156800,18290,18320,18330,18270,4566
|
|
20241106,090800,1280579250,18320,18350,18350,18290,3168
|
|
20241106,090700,1222494630,18350,18300,18370,18300,12437
|
|
20241106,090600,994202480,18310,18330,18330,18280,1766
|
|
20241106,090500,961859290,18340,18340,18360,18340,6688
|
|
20241106,090400,839167700,18340,18290,18360,18270,12265
|
|
20241106,090300,614428420,18310,18270,18320,18210,11412
|
|
20241106,090200,405787600,18240,18310,18310,18180,5960
|
|
20241106,090100,297216660,18310,18200,18310,18170,9885
|
|
20241106,090000,116780310,18180,18160,18200,18160,6428
|