613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,190900,16828039740,18470,18470,18470,18470,0
|
|
20241107,190800,16828039740,18470,18470,18470,18470,0
|
|
20241107,190700,16828039740,18470,18470,18470,18470,0
|
|
20241107,190600,16828039740,18470,18470,18470,18470,0
|
|
20241107,190500,16828039740,18470,18470,18470,18470,0
|
|
20241107,190400,16828039740,18470,18470,18470,18470,0
|
|
20241107,190300,16828039740,18470,18470,18470,18470,0
|
|
20241107,190200,16828039740,18470,18470,18470,18470,0
|
|
20241107,190100,16828039740,18470,18470,18470,18470,0
|
|
20241107,190000,16828039740,18470,18470,18470,18470,0
|
|
20241107,185900,16828039740,18470,18470,18470,18470,0
|
|
20241107,185800,16828039740,18470,18470,18470,18470,0
|
|
20241107,185700,16828039740,18470,18470,18470,18470,0
|
|
20241107,185600,16828039740,18470,18470,18470,18470,0
|
|
20241107,185500,16828039740,18470,18470,18470,18470,0
|
|
20241107,185400,16828039740,18470,18470,18470,18470,0
|
|
20241107,185300,16828039740,18470,18470,18470,18470,0
|
|
20241107,185200,16828039740,18470,18470,18470,18470,0
|
|
20241107,185100,16828039740,18470,18470,18470,18470,0
|
|
20241107,185000,16828039740,18470,18470,18470,18470,0
|
|
20241107,184900,16828039740,18470,18470,18470,18470,0
|
|
20241107,184800,16828039740,18470,18470,18470,18470,0
|
|
20241107,184700,16828039740,18470,18470,18470,18470,0
|
|
20241107,184600,16828039740,18470,18470,18470,18470,0
|
|
20241107,184500,16828039740,18470,18470,18470,18470,0
|
|
20241107,184400,16828039740,18470,18470,18470,18470,0
|
|
20241107,184300,16828039740,18470,18470,18470,18470,0
|
|
20241107,184200,16828039740,18470,18470,18470,18470,0
|
|
20241107,184100,16828039740,18470,18470,18470,18470,0
|
|
20241107,184000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,183900,16828039740,18470,18470,18470,18470,0
|
|
20241107,183800,16828039740,18470,18470,18470,18470,0
|
|
20241107,183700,16828039740,18470,18470,18470,18470,0
|
|
20241107,183600,16828039740,18470,18470,18470,18470,0
|
|
20241107,183500,16828039740,18470,18470,18470,18470,0
|
|
20241107,183400,16828039740,18470,18470,18470,18470,0
|
|
20241107,183300,16828039740,18470,18470,18470,18470,0
|
|
20241107,183200,16828039740,18470,18470,18470,18470,0
|
|
20241107,183100,16828039740,18470,18470,18470,18470,0
|
|
20241107,183000,16828039740,18470,18470,18470,18470,0
|
|
20241107,182900,16828039740,18470,18470,18470,18470,0
|
|
20241107,182800,16828039740,18470,18470,18470,18470,0
|
|
20241107,182700,16828039740,18470,18470,18470,18470,0
|
|
20241107,182600,16828039740,18470,18470,18470,18470,0
|
|
20241107,182500,16828039740,18470,18470,18470,18470,0
|
|
20241107,182400,16828039740,18470,18470,18470,18470,0
|
|
20241107,182300,16828039740,18470,18470,18470,18470,0
|
|
20241107,182200,16828039740,18470,18470,18470,18470,0
|
|
20241107,182100,16828039740,18470,18470,18470,18470,0
|
|
20241107,182000,16828039740,18470,18470,18470,18470,0
|
|
20241107,181900,16828039740,18470,18470,18470,18470,0
|
|
20241107,181800,16828039740,18470,18470,18470,18470,0
|
|
20241107,181700,16828039740,18470,18470,18470,18470,0
|
|
20241107,181600,16828039740,18470,18470,18470,18470,0
|
|
20241107,181500,16828039740,18470,18470,18470,18470,0
|
|
20241107,181400,16828039740,18470,18470,18470,18470,0
|
|
20241107,181300,16828039740,18470,18470,18470,18470,0
|
|
20241107,181200,16828039740,18470,18470,18470,18470,0
|
|
20241107,181100,16828039740,18470,18470,18470,18470,0
|
|
20241107,181000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,180900,16828039740,18470,18470,18470,18470,0
|
|
20241107,180800,16828039740,18470,18470,18470,18470,0
|
|
20241107,180700,16828039740,18470,18470,18470,18470,0
|
|
20241107,180600,16828039740,18470,18470,18470,18470,0
|
|
20241107,180500,16828039740,18470,18470,18470,18470,0
|
|
20241107,180400,16828039740,18470,18470,18470,18470,0
|
|
20241107,180300,16828039740,18470,18470,18470,18470,0
|
|
20241107,180200,16828039740,18470,18470,18470,18470,0
|
|
20241107,180100,16828039740,18470,18470,18470,18470,0
|
|
20241107,180000,16828039740,18470,18470,18470,18470,0
|
|
20241107,175900,16828039740,18470,18470,18470,18470,0
|
|
20241107,175800,16828039740,18470,18470,18470,18470,0
|
|
20241107,175700,16828039740,18470,18470,18470,18470,0
|
|
20241107,175600,16828039740,18470,18470,18470,18470,0
|
|
20241107,175500,16828039740,18470,18470,18470,18470,0
|
|
20241107,175400,16828039740,18470,18470,18470,18470,0
|
|
20241107,175300,16828039740,18470,18470,18470,18470,0
|
|
20241107,175200,16828039740,18470,18470,18470,18470,0
|
|
20241107,175100,16828039740,18470,18470,18470,18470,0
|
|
20241107,175000,16828039740,18470,18470,18470,18470,0
|
|
20241107,174900,16828039740,18470,18470,18470,18470,0
|
|
20241107,174800,16828039740,18470,18470,18470,18470,0
|
|
20241107,174700,16828039740,18470,18470,18470,18470,0
|
|
20241107,174600,16828039740,18470,18470,18470,18470,0
|
|
20241107,174500,16828039740,18470,18470,18470,18470,0
|
|
20241107,174400,16828039740,18470,18470,18470,18470,0
|
|
20241107,174300,16828039740,18470,18470,18470,18470,0
|
|
20241107,174200,16828039740,18470,18470,18470,18470,0
|
|
20241107,174100,16828039740,18470,18470,18470,18470,0
|
|
20241107,174000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,173900,16828039740,18470,18470,18470,18470,0
|
|
20241107,173800,16828039740,18470,18470,18470,18470,0
|
|
20241107,173700,16828039740,18470,18470,18470,18470,0
|
|
20241107,173600,16828039740,18470,18470,18470,18470,0
|
|
20241107,173500,16828039740,18470,18470,18470,18470,0
|
|
20241107,173400,16828039740,18470,18470,18470,18470,0
|
|
20241107,173300,16828039740,18470,18470,18470,18470,0
|
|
20241107,173200,16828039740,18470,18470,18470,18470,0
|
|
20241107,173100,16828039740,18470,18470,18470,18470,0
|
|
20241107,173000,16828039740,18470,18470,18470,18470,0
|
|
20241107,172900,16828039740,18470,18470,18470,18470,0
|
|
20241107,172800,16828039740,18470,18470,18470,18470,0
|
|
20241107,172700,16828039740,18470,18470,18470,18470,0
|
|
20241107,172600,16828039740,18470,18470,18470,18470,0
|
|
20241107,172500,16828039740,18470,18470,18470,18470,0
|
|
20241107,172400,16828039740,18470,18470,18470,18470,0
|
|
20241107,172300,16828039740,18470,18470,18470,18470,0
|
|
20241107,172200,16828039740,18470,18470,18470,18470,0
|
|
20241107,172100,16828039740,18470,18470,18470,18470,0
|
|
20241107,172000,16828039740,18470,18470,18470,18470,0
|
|
20241107,171900,16828039740,18470,18470,18470,18470,0
|
|
20241107,171800,16828039740,18470,18470,18470,18470,0
|
|
20241107,171700,16828039740,18470,18470,18470,18470,0
|
|
20241107,171600,16828039740,18470,18470,18470,18470,0
|
|
20241107,171500,16828039740,18470,18470,18470,18470,0
|
|
20241107,171400,16828039740,18470,18470,18470,18470,0
|
|
20241107,171300,16828039740,18470,18470,18470,18470,0
|
|
20241107,171200,16828039740,18470,18470,18470,18470,0
|
|
20241107,171100,16828039740,18470,18470,18470,18470,0
|
|
20241107,171000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,170900,16828039740,18470,18470,18470,18470,0
|
|
20241107,170800,16828039740,18470,18470,18470,18470,0
|
|
20241107,170700,16828039740,18470,18470,18470,18470,0
|
|
20241107,170600,16828039740,18470,18470,18470,18470,0
|
|
20241107,170500,16828039740,18470,18470,18470,18470,0
|
|
20241107,170400,16828039740,18470,18470,18470,18470,0
|
|
20241107,170300,16828039740,18470,18470,18470,18470,0
|
|
20241107,170200,16828039740,18470,18470,18470,18470,0
|
|
20241107,170100,16828039740,18470,18470,18470,18470,0
|
|
20241107,170000,16828039740,18470,18470,18470,18470,0
|
|
20241107,165900,16828039740,18470,18470,18470,18470,0
|
|
20241107,165800,16828039740,18470,18470,18470,18470,0
|
|
20241107,165700,16828039740,18470,18470,18470,18470,0
|
|
20241107,165600,16828039740,18470,18470,18470,18470,0
|
|
20241107,165500,16828039740,18470,18470,18470,18470,0
|
|
20241107,165400,16828039740,18470,18470,18470,18470,0
|
|
20241107,165300,16828039740,18470,18470,18470,18470,0
|
|
20241107,165200,16828039740,18470,18470,18470,18470,0
|
|
20241107,165100,16828039740,18470,18470,18470,18470,0
|
|
20241107,165000,16828039740,18470,18470,18470,18470,0
|
|
20241107,164900,16828039740,18470,18470,18470,18470,0
|
|
20241107,164800,16828039740,18470,18470,18470,18470,0
|
|
20241107,164700,16828039740,18470,18470,18470,18470,0
|
|
20241107,164600,16828039740,18470,18470,18470,18470,0
|
|
20241107,164500,16828039740,18470,18470,18470,18470,0
|
|
20241107,164400,16828039740,18470,18470,18470,18470,0
|
|
20241107,164300,16828039740,18470,18470,18470,18470,0
|
|
20241107,164200,16828039740,18470,18470,18470,18470,0
|
|
20241107,164100,16828039740,18470,18470,18470,18470,0
|
|
20241107,164000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,163900,16828039740,18470,18470,18470,18470,0
|
|
20241107,163800,16828039740,18470,18470,18470,18470,0
|
|
20241107,163700,16828039740,18470,18470,18470,18470,0
|
|
20241107,163600,16828039740,18470,18470,18470,18470,0
|
|
20241107,163500,16828039740,18470,18470,18470,18470,0
|
|
20241107,163400,16828039740,18470,18470,18470,18470,0
|
|
20241107,163300,16828039740,18470,18470,18470,18470,0
|
|
20241107,163200,16828039740,18470,18470,18470,18470,0
|
|
20241107,163100,16828039740,18470,18470,18470,18470,0
|
|
20241107,163000,16828039740,18470,18470,18470,18470,0
|
|
20241107,162900,16828039740,18470,18470,18470,18470,0
|
|
20241107,162800,16828039740,18470,18470,18470,18470,0
|
|
20241107,162700,16828039740,18470,18470,18470,18470,0
|
|
20241107,162600,16828039740,18470,18470,18470,18470,0
|
|
20241107,162500,16828039740,18470,18470,18470,18470,0
|
|
20241107,162400,16828039740,18470,18470,18470,18470,0
|
|
20241107,162300,16828039740,18470,18470,18470,18470,0
|
|
20241107,162200,16828039740,18470,18470,18470,18470,0
|
|
20241107,162100,16828039740,18470,18470,18470,18470,0
|
|
20241107,162000,16828039740,18470,18470,18470,18470,0
|
|
20241107,161900,16828039740,18470,18470,18470,18470,0
|
|
20241107,161800,16828039740,18470,18470,18470,18470,0
|
|
20241107,161700,16828039740,18470,18470,18470,18470,0
|
|
20241107,161600,16828039740,18470,18470,18470,18470,0
|
|
20241107,161500,16828039740,18470,18470,18470,18470,0
|
|
20241107,161400,16828039740,18470,18470,18470,18470,0
|
|
20241107,161300,16828039740,18470,18470,18470,18470,0
|
|
20241107,161200,16828039740,18470,18470,18470,18470,0
|
|
20241107,161100,16828039740,18470,18470,18470,18470,0
|
|
20241107,161000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,160900,16828039740,18470,18470,18470,18470,0
|
|
20241107,160800,16828039740,18470,18470,18470,18470,0
|
|
20241107,160700,16828039740,18470,18470,18470,18470,0
|
|
20241107,160600,16828039740,18470,18470,18470,18470,0
|
|
20241107,160500,16828039740,18470,18470,18470,18470,0
|
|
20241107,160400,16828039740,18470,18470,18470,18470,0
|
|
20241107,160300,16828039740,18470,18470,18470,18470,0
|
|
20241107,160200,16828039740,18470,18470,18470,18470,0
|
|
20241107,160100,16828039740,18470,18470,18470,18470,0
|
|
20241107,160000,16828039740,18470,18470,18470,18470,0
|
|
20241107,155900,16828039740,18470,18470,18470,18470,0
|
|
20241107,155800,16828039740,18470,18470,18470,18470,0
|
|
20241107,155700,16828039740,18470,18470,18470,18470,0
|
|
20241107,155600,16828039740,18470,18470,18470,18470,0
|
|
20241107,155500,16828039740,18470,18470,18470,18470,0
|
|
20241107,155400,16828039740,18470,18470,18470,18470,0
|
|
20241107,155300,16828039740,18470,18470,18470,18470,0
|
|
20241107,155200,16828039740,18470,18470,18470,18470,0
|
|
20241107,155100,16828039740,18470,18470,18470,18470,0
|
|
20241107,155000,16828039740,18470,18470,18470,18470,0
|
|
20241107,154900,16828039740,18470,18470,18470,18470,0
|
|
20241107,154800,16828039740,18470,18470,18470,18470,0
|
|
20241107,154700,16828039740,18470,18470,18470,18470,0
|
|
20241107,154600,16828039740,18470,18470,18470,18470,0
|
|
20241107,154500,16828039740,18470,18470,18470,18470,0
|
|
20241107,154400,16828039740,18470,18470,18470,18470,0
|
|
20241107,154300,16828039740,18470,18470,18470,18470,0
|
|
20241107,154200,16828039740,18470,18470,18470,18470,0
|
|
20241107,154100,16828039740,18470,18470,18470,18470,0
|
|
20241107,154000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,153900,16828039740,18470,18470,18470,18470,0
|
|
20241107,153800,16828039740,18470,18470,18470,18470,0
|
|
20241107,153700,16828039740,18470,18470,18470,18470,0
|
|
20241107,153600,16828039740,18470,18470,18470,18470,0
|
|
20241107,153500,16828039740,18470,18470,18470,18470,0
|
|
20241107,153400,16828039740,18470,18470,18470,18470,0
|
|
20241107,153300,16828039740,18470,18470,18470,18470,0
|
|
20241107,153200,16828039740,18470,18470,18470,18470,0
|
|
20241107,153100,16828039740,18470,18470,18470,18470,0
|
|
20241107,153000,16828039740,18470,18470,18470,18470,76068
|
|
20241107,152900,15423063780,18510,18510,18510,18510,0
|
|
20241107,152800,15423063780,18510,18510,18510,18510,0
|
|
20241107,152700,15423063780,18510,18510,18510,18510,0
|
|
20241107,152600,15423063780,18510,18510,18510,18510,0
|
|
20241107,152500,15423063780,18510,18510,18510,18510,0
|
|
20241107,152400,15423063780,18510,18510,18510,18510,0
|
|
20241107,152300,15423063780,18510,18510,18510,18510,0
|
|
20241107,152200,15423063780,18510,18510,18510,18510,0
|
|
20241107,152100,15423063780,18510,18510,18510,18510,0
|
|
20241107,152000,15423063780,18510,18510,18510,18510,0
|
|
20241107,151900,15423063780,18510,18520,18520,18500,1589
|
|
20241107,151800,15393659930,18510,18510,18520,18470,9123
|
|
20241107,151700,15224910660,18510,18500,18520,18480,8193
|
|
20241107,151600,15073279870,18510,18510,18520,18490,3444
|
|
20241107,151500,15009544540,18520,18510,18530,18490,14220
|
|
20241107,151400,14746249060,18520,18540,18540,18510,4192
|
|
20241107,151300,14668613720,18520,18550,18550,18520,3207
|
|
20241107,151200,14609159630,18550,18570,18570,18530,3026
|
|
20241107,151100,14553017890,18560,18570,18580,18560,3141
|
|
20241107,151000,14494693110,18580,18570,18580,18570,2155
|
|
20241107,150900,14454664210,18580,18570,18590,18570,1901
|
|
20241107,150800,14419344550,18570,18570,18590,18540,6495
|
|
20241107,150700,14298768200,18570,18550,18570,18540,5395
|
|
20241107,150600,14198690280,18550,18540,18550,18540,905
|
|
20241107,150500,14181903330,18550,18540,18550,18540,2173
|
|
20241107,150400,14141606300,18540,18550,18550,18540,588
|
|
20241107,150300,14130699000,18550,18570,18570,18540,20623
|
|
20241107,150200,13747889400,18570,18510,18570,18500,10424
|
|
20241107,150100,13554803560,18510,18500,18510,18500,942
|
|
20241107,150000,13537368050,18500,18520,18520,18500,1334
|
|
20241107,145900,13512674060,18520,18520,18520,18500,2482
|
|
20241107,145800,13466729080,18520,18500,18520,18480,7328
|
|
20241107,145700,13331178570,18490,18500,18510,18490,1291
|
|
20241107,145600,13307295370,18500,18510,18510,18490,1697
|
|
20241107,145500,13275897270,18510,18510,18520,18500,2260
|
|
20241107,145400,13234078250,18510,18510,18520,18500,1269
|
|
20241107,145300,13210586760,18520,18510,18520,18500,2212
|
|
20241107,145200,13169646630,18500,18460,18500,18450,7078
|
|
20241107,145100,13038916740,18460,18440,18470,18420,5828
|
|
20241107,145000,12931404570,18420,18440,18440,18420,2270
|
|
20241107,144900,12889570250,18440,18430,18450,18420,3087
|
|
20241107,144800,12832660360,18430,18450,18450,18430,2395
|
|
20241107,144700,12788503590,18450,18450,18450,18430,4066
|
|
20241107,144600,12713507210,18450,18450,18460,18440,5192
|
|
20241107,144500,12617707440,18460,18450,18460,18440,4477
|
|
20241107,144400,12535102070,18450,18440,18460,18440,2752
|
|
20241107,144300,12484330640,18450,18440,18460,18440,3040
|
|
20241107,144200,12428254830,18450,18460,18470,18440,2555
|
|
20241107,144100,12381108380,18460,18470,18470,18450,3279
|
|
20241107,144000,12320587150,18470,18470,18480,18460,3442
|
|
20241107,143900,12257020860,18470,18470,18490,18460,2186
|
|
20241107,143800,12216635360,18480,18470,18490,18460,2026
|
|
20241107,143700,12179203390,18480,18470,18490,18470,2762
|
|
20241107,143600,12128180390,18470,18480,18490,18470,2470
|
|
20241107,143500,12082542110,18480,18500,18500,18470,1858
|
|
20241107,143400,12048200550,18500,18480,18500,18480,1591
|
|
20241107,143300,12018788710,18480,18470,18490,18460,1008
|
|
20241107,143200,12000163680,18490,18480,18490,18460,2390
|
|
20241107,143100,11956011960,18470,18480,18490,18460,1558
|
|
20241107,143000,11927228740,18490,18470,18500,18470,1429
|
|
20241107,142900,11900814190,18480,18470,18480,18470,2218
|
|
20241107,142800,11859833950,18480,18480,18500,18470,1671
|
|
20241107,142700,11828948470,18480,18510,18510,18470,3459
|
|
20241107,142600,11765008870,18510,18510,18510,18490,1527
|
|
20241107,142500,11736760590,18500,18510,18530,18490,1913
|
|
20241107,142400,11701361080,18500,18510,18510,18490,1542
|
|
20241107,142300,11672829580,18510,18500,18510,18500,1030
|
|
20241107,142200,11653766800,18510,18520,18530,18510,1800
|
|
20241107,142100,11620438480,18520,18520,18520,18510,1098
|
|
20241107,142000,11600106240,18520,18520,18520,18510,1497
|
|
20241107,141900,11572390540,18520,18520,18520,18500,2082
|
|
20241107,141800,11533848040,18510,18510,18520,18500,1041
|
|
20241107,141700,11514577970,18510,18520,18520,18490,1153
|
|
20241107,141600,11493247440,18520,18520,18530,18480,9636
|
|
20241107,141500,11315000570,18530,18510,18530,18510,1643
|
|
20241107,141400,11284575790,18520,18510,18530,18510,2248
|
|
20241107,141300,11242946430,18510,18520,18520,18500,1572
|
|
20241107,141200,11213845720,18520,18520,18530,18510,2246
|
|
20241107,141100,11172246320,18520,18510,18520,18510,1674
|
|
20241107,141000,11141255250,18520,18520,18530,18510,1765
|
|
20241107,140900,11108565490,18520,18540,18540,18520,5181
|
|
20241107,140800,11012565600,18540,18550,18550,18530,1342
|
|
20241107,140700,10987688780,18550,18540,18560,18530,978
|
|
20241107,140600,10969549840,18540,18520,18550,18520,2852
|
|
20241107,140500,10916707650,18530,18530,18540,18510,2616
|
|
20241107,140400,10868248140,18530,18520,18540,18520,1573
|
|
20241107,140300,10839104720,18520,18540,18540,18520,1283
|
|
20241107,140200,10815328270,18540,18530,18550,18520,1460
|
|
20241107,140100,10788263530,18520,18530,18540,18520,2097
|
|
20241107,140000,10749396590,18520,18520,18520,18510,2298
|
|
20241107,135900,10706846210,18520,18540,18540,18510,3157
|
|
20241107,135800,10648367660,18540,18540,18570,18530,3443
|
|
20241107,135700,10584526490,18550,18540,18550,18530,1344
|
|
20241107,135600,10559602440,18540,18560,18560,18530,2416
|
|
20241107,135500,10514787980,18550,18580,18580,18550,2490
|
|
20241107,135400,10468560170,18570,18570,18590,18560,896
|
|
20241107,135300,10451912390,18580,18590,18600,18570,2227
|
|
20241107,135200,10410528980,18590,18620,18620,18590,1777
|
|
20241107,135100,10377458970,18620,18610,18620,18600,1367
|
|
20241107,135000,10352016650,18610,18610,18620,18610,1346
|
|
20241107,134900,10326960090,18610,18620,18630,18610,1300
|
|
20241107,134800,10302753090,18630,18630,18630,18600,1739
|
|
20241107,134700,10270379990,18630,18610,18630,18610,1684
|
|
20241107,134600,10239020620,18620,18590,18620,18590,1957
|
|
20241107,134500,10202595500,18580,18610,18620,18580,3252
|
|
20241107,134400,10142068700,18610,18590,18610,18580,1004
|
|
20241107,134300,10123395320,18590,18570,18590,18570,616
|
|
20241107,134200,10111947830,18570,18600,18600,18570,1146
|
|
20241107,134100,10090647630,18600,18580,18600,18570,1752
|
|
20241107,134000,10058074770,18580,18580,18580,18570,899
|
|
20241107,133900,10041371570,18580,18580,18590,18570,1389
|
|
20241107,133800,10015561340,18590,18570,18610,18560,4498
|
|
20241107,133700,9931989010,18570,18560,18570,18550,2061
|
|
20241107,133600,9893732070,18560,18550,18560,18550,798
|
|
20241107,133500,9878922040,18550,18530,18550,18520,706
|
|
20241107,133400,9865836590,18530,18530,18530,18510,3560
|
|
20241107,133300,9799906990,18530,18530,18530,18520,521
|
|
20241107,133200,9790252890,18520,18530,18550,18520,1685
|
|
20241107,133100,9759016960,18530,18530,18540,18520,813
|
|
20241107,133000,9743952090,18530,18570,18570,18520,1191
|
|
20241107,132900,9721867610,18550,18570,18570,18550,1001
|
|
20241107,132800,9703283410,18580,18580,18580,18570,654
|
|
20241107,132700,9691134880,18580,18530,18580,18530,1022
|
|
20241107,132600,9672178700,18530,18530,18530,18520,868
|
|
20241107,132500,9656098350,18530,18520,18530,18520,890
|
|
20241107,132400,9639609320,18530,18550,18560,18520,3994
|
|
20241107,132300,9565595850,18560,18560,18560,18550,511
|
|
20241107,132200,9556111870,18560,18550,18560,18550,502
|
|
20241107,132100,9546798680,18560,18560,18580,18550,959
|
|
20241107,132000,9528997640,18560,18550,18560,18540,1015
|
|
20241107,131900,9510168470,18540,18550,18550,18540,662
|
|
20241107,131800,9497888680,18550,18540,18550,18530,1106
|
|
20241107,131700,9477375210,18550,18540,18550,18530,1133
|
|
20241107,131600,9456368160,18540,18530,18540,18520,1261
|
|
20241107,131500,9432998010,18520,18530,18530,18520,595
|
|
20241107,131400,9421973470,18530,18520,18530,18510,665
|
|
20241107,131300,9409656710,18520,18520,18520,18510,1645
|
|
20241107,131200,9379203410,18520,18530,18540,18520,1197
|
|
20241107,131100,9357021970,18540,18530,18540,18520,715
|
|
20241107,131000,9343770870,18530,18530,18540,18520,1491
|
|
20241107,130900,9316137890,18530,18530,18530,18520,385
|
|
20241107,130800,9309004580,18520,18500,18530,18500,900
|
|
20241107,130700,9292346120,18490,18480,18490,18480,3109
|
|
20241107,130600,9234868390,18480,18500,18500,18480,1092
|
|
20241107,130500,9214675720,18490,18530,18530,18470,6564
|
|
20241107,130400,9093260110,18530,18530,18530,18510,678
|
|
20241107,130300,9080698610,18520,18520,18530,18520,1101
|
|
20241107,130200,9060298440,18520,18550,18550,18520,1043
|
|
20241107,130100,9040972060,18520,18530,18560,18520,1082
|
|
20241107,130000,9020910330,18540,18530,18540,18520,865
|
|
20241107,125900,9004875970,18530,18520,18530,18510,1101
|
|
20241107,125800,8984482510,18510,18520,18520,18510,1329
|
|
20241107,125700,8959876580,18510,18600,18610,18510,4409
|
|
20241107,125600,8878098690,18600,18580,18600,18570,477
|
|
20241107,125500,8869232690,18580,18560,18580,18560,495
|
|
20241107,125400,8860039220,18570,18570,18570,18560,526
|
|
20241107,125300,8850271460,18570,18570,18580,18560,1431
|
|
20241107,125200,8823693810,18570,18570,18570,18560,555
|
|
20241107,125100,8813387780,18570,18560,18570,18560,766
|
|
20241107,125000,8799164110,18570,18570,18570,18560,676
|
|
20241107,124900,8786612200,18570,18580,18580,18550,1924
|
|
20241107,124800,8750902760,18570,18580,18580,18570,956
|
|
20241107,124700,8733141600,18580,18580,18580,18560,422
|
|
20241107,124600,8725303850,18580,18570,18580,18560,1090
|
|
20241107,124500,8705059510,18570,18580,18590,18570,461
|
|
20241107,124400,8696494380,18590,18610,18610,18580,2014
|
|
20241107,124300,8659046780,18610,18600,18620,18600,1432
|
|
20241107,124200,8632395280,18610,18610,18610,18600,1435
|
|
20241107,124100,8605698020,18610,18600,18610,18600,816
|
|
20241107,124000,8590514450,18600,18610,18610,18600,1279
|
|
20241107,123900,8566713600,18610,18610,18610,18600,562
|
|
20241107,123800,8556256500,18610,18620,18620,18600,2462
|
|
20241107,123700,8510425590,18620,18600,18620,18600,2059
|
|
20241107,123600,8472115630,18600,18600,18600,18590,1744
|
|
20241107,123500,8439679980,18600,18590,18600,18580,737
|
|
20241107,123400,8425974150,18590,18590,18600,18590,420
|
|
20241107,123300,8418164190,18600,18590,18600,18580,711
|
|
20241107,123200,8404943250,18590,18590,18600,18570,910
|
|
20241107,123100,8388025530,18600,18610,18620,18590,1804
|
|
20241107,123000,8354470030,18610,18630,18630,18610,1490
|
|
20241107,122900,8326724080,18620,18600,18630,18590,2621
|
|
20241107,122800,8277970910,18600,18600,18600,18590,2853
|
|
20241107,122700,8224909310,18600,18590,18600,18580,761
|
|
20241107,122600,8210761850,18590,18570,18590,18570,1943
|
|
20241107,122500,8174662360,18580,18580,18590,18570,2375
|
|
20241107,122400,8130533110,18580,18570,18580,18570,1848
|
|
20241107,122300,8096214560,18570,18550,18570,18520,3337
|
|
20241107,122200,8034294600,18550,18560,18560,18540,1761
|
|
20241107,122100,8001624620,18560,18550,18570,18550,1362
|
|
20241107,122000,7976344360,18560,18550,18570,18540,1484
|
|
20241107,121900,7948808530,18550,18560,18560,18540,3052
|
|
20241107,121800,7892191600,18560,18550,18560,18550,1418
|
|
20241107,121700,7865880890,18560,18540,18560,18540,4876
|
|
20241107,121600,7775451290,18530,18530,18540,18520,2418
|
|
20241107,121500,7730644690,18530,18530,18540,18520,1355
|
|
20241107,121400,7705535580,18520,18520,18530,18520,2402
|
|
20241107,121300,7661041700,18510,18490,18510,18490,2501
|
|
20241107,121200,7614765890,18490,18480,18490,18470,2009
|
|
20241107,121100,7577624520,18480,18500,18500,18480,1711
|
|
20241107,121000,7545986350,18490,18480,18500,18470,2003
|
|
20241107,120900,7508951160,18490,18480,18490,18470,948
|
|
20241107,120800,7491431710,18480,18470,18480,18460,2183
|
|
20241107,120700,7451116660,18470,18480,18490,18470,1447
|
|
20241107,120600,7424372410,18470,18450,18480,18450,2948
|
|
20241107,120500,7369929280,18450,18450,18450,18440,813
|
|
20241107,120400,7354930040,18450,18450,18460,18430,608
|
|
20241107,120300,7343712210,18460,18460,18460,18450,569
|
|
20241107,120200,7333209580,18460,18460,18470,18450,1054
|
|
20241107,120100,7313753180,18460,18460,18470,18440,975
|
|
20241107,120000,7295754190,18460,18450,18470,18450,922
|
|
20241107,115900,7278725920,18460,18450,18470,18430,1039
|
|
20241107,115800,7259556310,18470,18420,18470,18410,1481
|
|
20241107,115700,7232243750,18410,18410,18420,18400,1064
|
|
20241107,115600,7212660690,18420,18420,18430,18380,650
|
|
20241107,115500,7200699940,18430,18430,18430,18380,934
|
|
20241107,115400,7183504080,18430,18410,18430,18380,2374
|
|
20241107,115300,7139771550,18410,18390,18430,18390,274
|
|
20241107,115200,7134726370,18380,18420,18430,18380,720
|
|
20241107,115100,7121467010,18430,18430,18440,18380,476
|
|
20241107,115000,7112704650,18410,18430,18440,18390,1063
|
|
20241107,114900,7093127120,18430,18430,18440,18420,865
|
|
20241107,114800,7077187760,18450,18430,18450,18430,792
|
|
20241107,114700,7062582900,18420,18390,18440,18390,1079
|
|
20241107,114600,7042697280,18380,18440,18450,18380,1792
|
|
20241107,114500,7009673610,18450,18430,18460,18350,3032
|
|
20241107,114400,6953765580,18430,18400,18430,18380,2642
|
|
20241107,114300,6905129710,18390,18360,18400,18360,1738
|
|
20241107,114200,6873182480,18360,18360,18390,18350,1318
|
|
20241107,114100,6848972910,18390,18370,18390,18340,1455
|
|
20241107,114000,6822252720,18350,18350,18370,18350,794
|
|
20241107,113900,6807674350,18350,18380,18380,18350,685
|
|
20241107,113800,6795097200,18370,18360,18380,18360,421
|
|
20241107,113700,6787361930,18390,18390,18400,18350,1191
|
|
20241107,113600,6765462020,18390,18390,18400,18350,833
|
|
20241107,113500,6750158690,18390,18370,18390,18340,863
|
|
20241107,113400,6734298750,18390,18350,18390,18320,2095
|
|
20241107,113300,6695839870,18350,18330,18360,18330,271
|
|
20241107,113200,6690867630,18350,18360,18360,18330,714
|
|
20241107,113100,6677768130,18370,18370,18370,18330,643
|
|
20241107,113000,6665964890,18370,18370,18370,18320,913
|
|
20241107,112900,6649205720,18360,18350,18370,18330,904
|
|
20241107,112800,6632617820,18350,18320,18350,18320,2425
|
|
20241107,112700,6588127320,18320,18310,18340,18300,3997
|
|
20241107,112600,6514911600,18300,18300,18310,18290,1442
|
|
20241107,112500,6488522860,18310,18310,18310,18300,1394
|
|
20241107,112400,6463006110,18310,18320,18320,18300,779
|
|
20241107,112300,6448744090,18300,18340,18340,18300,850
|
|
20241107,112200,6433179950,18330,18310,18330,18290,2822
|
|
20241107,112100,6381503430,18290,18310,18310,18290,1018
|
|
20241107,112000,6362872870,18310,18320,18320,18300,1833
|
|
20241107,111900,6329318530,18310,18330,18330,18310,2186
|
|
20241107,111800,6289271910,18320,18330,18330,18320,494
|
|
20241107,111700,6280217590,18320,18340,18340,18320,692
|
|
20241107,111600,6267537590,18340,18340,18340,18330,969
|
|
20241107,111500,6249772510,18330,18350,18350,18330,705
|
|
20241107,111400,6236846870,18350,18350,18350,18330,1144
|
|
20241107,111300,6215861870,18360,18360,18370,18350,268
|
|
20241107,111200,6210941530,18350,18390,18390,18350,1453
|
|
20241107,111100,6184262190,18350,18380,18390,18350,792
|
|
20241107,111000,6169714560,18370,18370,18380,18350,1223
|
|
20241107,110900,6147239410,18370,18370,18380,18340,722
|
|
20241107,110800,6133982680,18350,18380,18390,18350,175
|
|
20241107,110700,6130767600,18340,18390,18390,18340,902
|
|
20241107,110600,6114196060,18340,18370,18400,18340,1431
|
|
20241107,110500,6087913580,18370,18360,18370,18320,1279
|
|
20241107,110400,6064444950,18320,18320,18360,18320,1253
|
|
20241107,110300,6041472410,18320,18370,18370,18320,357
|
|
20241107,110200,6034926540,18320,18360,18380,18320,825
|
|
20241107,110100,6019786250,18310,18350,18370,18310,2666
|
|
20241107,110000,5970895160,18340,18310,18360,18310,1996
|
|
20241107,105900,5934286800,18350,18350,18360,18270,10422
|
|
20241107,105800,5743442060,18340,18340,18350,18340,325
|
|
20241107,105700,5737479480,18360,18350,18370,18330,1363
|
|
20241107,105600,5712465920,18350,18380,18380,18350,736
|
|
20241107,105500,5698947790,18380,18370,18380,18370,767
|
|
20241107,105400,5684854830,18380,18390,18400,18370,1090
|
|
20241107,105300,5664809850,18400,18380,18400,18370,1627
|
|
20241107,105200,5634903490,18370,18380,18400,18370,1307
|
|
20241107,105100,5610884100,18400,18390,18400,18380,1525
|
|
20241107,105000,5582842840,18400,18420,18420,18390,748
|
|
20241107,104900,5569078430,18400,18420,18420,18390,743
|
|
20241107,104800,5555405980,18420,18410,18430,18390,569
|
|
20241107,104700,5544927160,18410,18410,18410,18390,609
|
|
20241107,104600,5533720250,18390,18420,18430,18390,780
|
|
20241107,104500,5519359460,18420,18430,18430,18390,464
|
|
20241107,104400,5510819760,18430,18440,18440,18390,875
|
|
20241107,104300,5494704980,18400,18450,18450,18390,232
|
|
20241107,104200,5490427590,18440,18440,18450,18400,781
|
|
20241107,104100,5476033020,18440,18420,18450,18420,1097
|
|
20241107,104000,5455807230,18440,18450,18450,18410,1301
|
|
20241107,103900,5431826500,18440,18440,18450,18380,1129
|
|
20241107,103800,5411029430,18450,18440,18450,18440,1345
|
|
20241107,103700,5386221820,18440,18400,18440,18390,2251
|
|
20241107,103600,5344764780,18400,18400,18400,18390,775
|
|
20241107,103500,5330508470,18400,18420,18430,18400,1168
|
|
20241107,103400,5308997900,18420,18430,18450,18400,1362
|
|
20241107,103300,5283895080,18450,18440,18450,18440,1048
|
|
20241107,103200,5264567270,18430,18420,18440,18380,959
|
|
20241107,103100,5246905690,18380,18410,18410,18370,1203
|
|
20241107,103000,5224767830,18390,18420,18420,18370,3694
|
|
20241107,102900,5156827800,18410,18440,18440,18410,1201
|
|
20241107,102800,5134706360,18430,18430,18460,18420,560
|
|
20241107,102700,5124381440,18430,18460,18460,18430,926
|
|
20241107,102600,5107301980,18470,18480,18480,18430,961
|
|
20241107,102500,5089563240,18470,18440,18470,18420,6083
|
|
20241107,102400,4977346190,18440,18450,18450,18430,3435
|
|
20241107,102300,4914019000,18460,18450,18460,18440,590
|
|
20241107,102200,4903128850,18440,18460,18460,18440,509
|
|
20241107,102100,4893739700,18440,18460,18470,18430,1606
|
|
20241107,102000,4864128270,18470,18470,18470,18450,3709
|
|
20241107,101900,4795678700,18480,18490,18490,18460,756
|
|
20241107,101800,4781713980,18490,18490,18490,18490,250
|
|
20241107,101700,4777091480,18470,18490,18490,18470,691
|
|
20241107,101600,4764322080,18490,18500,18500,18460,2433
|
|
20241107,101500,4719370920,18500,18480,18510,18450,3583
|
|
20241107,101400,4653132540,18480,18480,18490,18440,1599
|
|
20241107,101300,4623594710,18480,18470,18480,18410,1610
|
|
20241107,101200,4593858030,18460,18440,18470,18430,5676
|
|
20241107,101100,4489101230,18440,18420,18440,18420,1215
|
|
20241107,101000,4466714980,18430,18450,18450,18400,889
|
|
20241107,100900,4450329860,18450,18420,18450,18380,2356
|
|
20241107,100800,4406907290,18420,18420,18430,18420,987
|
|
20241107,100700,4388723750,18430,18430,18430,18370,476
|
|
20241107,100600,4379958920,18430,18410,18430,18340,1470
|
|
20241107,100500,4352880120,18420,18420,18420,18310,2029
|
|
20241107,100400,4315598340,18420,18370,18420,18370,1304
|
|
20241107,100300,4291618070,18380,18360,18380,18360,1288
|
|
20241107,100200,4267947080,18330,18340,18380,18330,1363
|
|
20241107,100100,4242924590,18340,18340,18340,18330,1094
|
|
20241107,100000,4222867420,18350,18280,18360,18250,2245
|
|
20241107,095900,4181749660,18270,18260,18280,18250,1136
|
|
20241107,095800,4160997470,18280,18250,18280,18230,4922
|
|
20241107,095700,4071190760,18250,18250,18250,18240,2403
|
|
20241107,095600,4027353080,18250,18250,18260,18240,3462
|
|
20241107,095500,3964178280,18240,18290,18290,18240,10158
|
|
20241107,095400,3778713870,18290,18280,18290,18270,1896
|
|
20241107,095300,3744055060,18290,18280,18290,18280,1454
|
|
20241107,095200,3717466010,18290,18300,18300,18270,1986
|
|
20241107,095100,3681139930,18300,18310,18320,18280,5634
|
|
20241107,095000,3578013720,18310,18310,18310,18290,1794
|
|
20241107,094900,3545173140,18310,18320,18320,18270,1054
|
|
20241107,094800,3525888180,18320,18250,18320,18230,1990
|
|
20241107,094700,3489514610,18220,18320,18330,18220,17503
|
|
20241107,094600,3169631640,18320,18330,18330,18320,2983
|
|
20241107,094500,3114978930,18330,18330,18330,18320,1848
|
|
20241107,094400,3081112080,18330,18350,18350,18320,2114
|
|
20241107,094300,3042356640,18350,18340,18350,18330,3691
|
|
20241107,094200,2974678380,18340,18370,18370,18340,3231
|
|
20241107,094100,2915362510,18370,18370,18370,18360,1311
|
|
20241107,094000,2891290500,18370,18390,18400,18340,3108
|
|
20241107,093900,2834224070,18410,18430,18460,18400,5342
|
|
20241107,093800,2735856490,18440,18480,18490,18420,4055
|
|
20241107,093700,2661076870,18500,18500,18510,18480,964
|
|
20241107,093600,2643250090,18510,18520,18520,18470,586
|
|
20241107,093500,2632417200,18470,18520,18540,18470,659
|
|
20241107,093400,2620220670,18550,18580,18580,18510,1012
|
|
20241107,093300,2601451400,18580,18480,18580,18480,7398
|
|
20241107,093200,2464584790,18470,18500,18500,18470,2330
|
|
20241107,093100,2421524100,18500,18500,18510,18490,1689
|
|
20241107,093000,2390282520,18500,18470,18500,18460,1484
|
|
20241107,092900,2362856570,18460,18490,18500,18430,1813
|
|
20241107,092800,2329408840,18500,18450,18500,18440,2087
|
|
20241107,092700,2290854010,18500,18480,18500,18450,1596
|
|
20241107,092600,2261377490,18480,18500,18500,18460,1220
|
|
20241107,092500,2238829950,18500,18480,18500,18450,2548
|
|
20241107,092400,2191732790,18480,18440,18480,18410,5110
|
|
20241107,092300,2097370810,18450,18480,18480,18420,2855
|
|
20241107,092200,2044656890,18480,18530,18530,18410,2894
|
|
20241107,092100,1991175830,18530,18560,18570,18530,1506
|
|
20241107,092000,1963255880,18580,18560,18580,18510,1952
|
|
20241107,091900,1927055370,18560,18520,18580,18490,3343
|
|
20241107,091800,1865078750,18540,18550,18560,18520,830
|
|
20241107,091700,1849687980,18540,18530,18560,18480,5553
|
|
20241107,091600,1746809570,18540,18480,18550,18470,4485
|
|
20241107,091500,1663763290,18470,18390,18490,18390,2998
|
|
20241107,091400,1608409830,18390,18440,18450,18380,4313
|
|
20241107,091300,1529014660,18440,18420,18460,18410,1806
|
|
20241107,091200,1495736100,18420,18420,18450,18410,1158
|
|
20241107,091100,1474406120,18420,18460,18560,18420,6366
|
|
20241107,091000,1356883830,18440,18480,18480,18440,1062
|
|
20241107,090900,1337291120,18480,18380,18480,18380,2130
|
|
20241107,090800,1298015080,18380,18420,18490,18360,2887
|
|
20241107,090700,1244905400,18420,18340,18420,18330,2018
|
|
20241107,090600,1207846870,18340,18320,18360,18310,2010
|
|
20241107,090500,1170986750,18310,18310,18340,18280,9897
|
|
20241107,090400,989874050,18310,18340,18360,18300,10563
|
|
20241107,090300,796345580,18340,18360,18380,18300,6349
|
|
20241107,090200,679978340,18350,18390,18410,18350,8917
|
|
20241107,090100,516148320,18390,18590,18590,18370,10258
|
|
20241107,090000,326833810,18600,18740,18740,18550,17444
|