613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,190900,10914027430,17860,17860,17860,17860,0
|
|
20241111,190800,10914027430,17860,17860,17860,17860,0
|
|
20241111,190700,10914027430,17860,17860,17860,17860,0
|
|
20241111,190600,10914027430,17860,17860,17860,17860,0
|
|
20241111,190500,10914027430,17860,17860,17860,17860,0
|
|
20241111,190400,10914027430,17860,17860,17860,17860,0
|
|
20241111,190300,10914027430,17860,17860,17860,17860,0
|
|
20241111,190200,10914027430,17860,17860,17860,17860,0
|
|
20241111,190100,10914027430,17860,17860,17860,17860,0
|
|
20241111,190000,10914027430,17860,17860,17860,17860,0
|
|
20241111,185900,10914027430,17860,17860,17860,17860,0
|
|
20241111,185800,10914027430,17860,17860,17860,17860,0
|
|
20241111,185700,10914027430,17860,17860,17860,17860,0
|
|
20241111,185600,10914027430,17860,17860,17860,17860,0
|
|
20241111,185500,10914027430,17860,17860,17860,17860,0
|
|
20241111,185400,10914027430,17860,17860,17860,17860,0
|
|
20241111,185300,10914027430,17860,17860,17860,17860,0
|
|
20241111,185200,10914027430,17860,17860,17860,17860,0
|
|
20241111,185100,10914027430,17860,17860,17860,17860,0
|
|
20241111,185000,10914027430,17860,17860,17860,17860,0
|
|
20241111,184900,10914027430,17860,17860,17860,17860,0
|
|
20241111,184800,10914027430,17860,17860,17860,17860,0
|
|
20241111,184700,10914027430,17860,17860,17860,17860,0
|
|
20241111,184600,10914027430,17860,17860,17860,17860,0
|
|
20241111,184500,10914027430,17860,17860,17860,17860,0
|
|
20241111,184400,10914027430,17860,17860,17860,17860,0
|
|
20241111,184300,10914027430,17860,17860,17860,17860,0
|
|
20241111,184200,10914027430,17860,17860,17860,17860,0
|
|
20241111,184100,10914027430,17860,17860,17860,17860,0
|
|
20241111,184000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,183900,10914027430,17860,17860,17860,17860,0
|
|
20241111,183800,10914027430,17860,17860,17860,17860,0
|
|
20241111,183700,10914027430,17860,17860,17860,17860,0
|
|
20241111,183600,10914027430,17860,17860,17860,17860,0
|
|
20241111,183500,10914027430,17860,17860,17860,17860,0
|
|
20241111,183400,10914027430,17860,17860,17860,17860,0
|
|
20241111,183300,10914027430,17860,17860,17860,17860,0
|
|
20241111,183200,10914027430,17860,17860,17860,17860,0
|
|
20241111,183100,10914027430,17860,17860,17860,17860,0
|
|
20241111,183000,10914027430,17860,17860,17860,17860,0
|
|
20241111,182900,10914027430,17860,17860,17860,17860,0
|
|
20241111,182800,10914027430,17860,17860,17860,17860,0
|
|
20241111,182700,10914027430,17860,17860,17860,17860,0
|
|
20241111,182600,10914027430,17860,17860,17860,17860,0
|
|
20241111,182500,10914027430,17860,17860,17860,17860,0
|
|
20241111,182400,10914027430,17860,17860,17860,17860,0
|
|
20241111,182300,10914027430,17860,17860,17860,17860,0
|
|
20241111,182200,10914027430,17860,17860,17860,17860,0
|
|
20241111,182100,10914027430,17860,17860,17860,17860,0
|
|
20241111,182000,10914027430,17860,17860,17860,17860,0
|
|
20241111,181900,10914027430,17860,17860,17860,17860,0
|
|
20241111,181800,10914027430,17860,17860,17860,17860,0
|
|
20241111,181700,10914027430,17860,17860,17860,17860,0
|
|
20241111,181600,10914027430,17860,17860,17860,17860,0
|
|
20241111,181500,10914027430,17860,17860,17860,17860,0
|
|
20241111,181400,10914027430,17860,17860,17860,17860,0
|
|
20241111,181300,10914027430,17860,17860,17860,17860,0
|
|
20241111,181200,10914027430,17860,17860,17860,17860,0
|
|
20241111,181100,10914027430,17860,17860,17860,17860,0
|
|
20241111,181000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,180900,10914027430,17860,17860,17860,17860,0
|
|
20241111,180800,10914027430,17860,17860,17860,17860,0
|
|
20241111,180700,10914027430,17860,17860,17860,17860,0
|
|
20241111,180600,10914027430,17860,17860,17860,17860,0
|
|
20241111,180500,10914027430,17860,17860,17860,17860,0
|
|
20241111,180400,10914027430,17860,17860,17860,17860,0
|
|
20241111,180300,10914027430,17860,17860,17860,17860,0
|
|
20241111,180200,10914027430,17860,17860,17860,17860,0
|
|
20241111,180100,10914027430,17860,17860,17860,17860,0
|
|
20241111,180000,10914027430,17860,17860,17860,17860,0
|
|
20241111,175900,10914027430,17860,17860,17860,17860,0
|
|
20241111,175800,10914027430,17860,17860,17860,17860,0
|
|
20241111,175700,10914027430,17860,17860,17860,17860,0
|
|
20241111,175600,10914027430,17860,17860,17860,17860,0
|
|
20241111,175500,10914027430,17860,17860,17860,17860,0
|
|
20241111,175400,10914027430,17860,17860,17860,17860,0
|
|
20241111,175300,10914027430,17860,17860,17860,17860,0
|
|
20241111,175200,10914027430,17860,17860,17860,17860,0
|
|
20241111,175100,10914027430,17860,17860,17860,17860,0
|
|
20241111,175000,10914027430,17860,17860,17860,17860,0
|
|
20241111,174900,10914027430,17860,17860,17860,17860,0
|
|
20241111,174800,10914027430,17860,17860,17860,17860,0
|
|
20241111,174700,10914027430,17860,17860,17860,17860,0
|
|
20241111,174600,10914027430,17860,17860,17860,17860,0
|
|
20241111,174500,10914027430,17860,17860,17860,17860,0
|
|
20241111,174400,10914027430,17860,17860,17860,17860,0
|
|
20241111,174300,10914027430,17860,17860,17860,17860,0
|
|
20241111,174200,10914027430,17860,17860,17860,17860,0
|
|
20241111,174100,10914027430,17860,17860,17860,17860,0
|
|
20241111,174000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,173900,10914027430,17860,17860,17860,17860,0
|
|
20241111,173800,10914027430,17860,17860,17860,17860,0
|
|
20241111,173700,10914027430,17860,17860,17860,17860,0
|
|
20241111,173600,10914027430,17860,17860,17860,17860,0
|
|
20241111,173500,10914027430,17860,17860,17860,17860,0
|
|
20241111,173400,10914027430,17860,17860,17860,17860,0
|
|
20241111,173300,10914027430,17860,17860,17860,17860,0
|
|
20241111,173200,10914027430,17860,17860,17860,17860,0
|
|
20241111,173100,10914027430,17860,17860,17860,17860,0
|
|
20241111,173000,10914027430,17860,17860,17860,17860,0
|
|
20241111,172900,10914027430,17860,17860,17860,17860,0
|
|
20241111,172800,10914027430,17860,17860,17860,17860,0
|
|
20241111,172700,10914027430,17860,17860,17860,17860,0
|
|
20241111,172600,10914027430,17860,17860,17860,17860,0
|
|
20241111,172500,10914027430,17860,17860,17860,17860,0
|
|
20241111,172400,10914027430,17860,17860,17860,17860,0
|
|
20241111,172300,10914027430,17860,17860,17860,17860,0
|
|
20241111,172200,10914027430,17860,17860,17860,17860,0
|
|
20241111,172100,10914027430,17860,17860,17860,17860,0
|
|
20241111,172000,10914027430,17860,17860,17860,17860,0
|
|
20241111,171900,10914027430,17860,17860,17860,17860,0
|
|
20241111,171800,10914027430,17860,17860,17860,17860,0
|
|
20241111,171700,10914027430,17860,17860,17860,17860,0
|
|
20241111,171600,10914027430,17860,17860,17860,17860,0
|
|
20241111,171500,10914027430,17860,17860,17860,17860,0
|
|
20241111,171400,10914027430,17860,17860,17860,17860,0
|
|
20241111,171300,10914027430,17860,17860,17860,17860,0
|
|
20241111,171200,10914027430,17860,17860,17860,17860,0
|
|
20241111,171100,10914027430,17860,17860,17860,17860,0
|
|
20241111,171000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,170900,10914027430,17860,17860,17860,17860,0
|
|
20241111,170800,10914027430,17860,17860,17860,17860,0
|
|
20241111,170700,10914027430,17860,17860,17860,17860,0
|
|
20241111,170600,10914027430,17860,17860,17860,17860,0
|
|
20241111,170500,10914027430,17860,17860,17860,17860,0
|
|
20241111,170400,10914027430,17860,17860,17860,17860,0
|
|
20241111,170300,10914027430,17860,17860,17860,17860,0
|
|
20241111,170200,10914027430,17860,17860,17860,17860,0
|
|
20241111,170100,10914027430,17860,17860,17860,17860,0
|
|
20241111,170000,10914027430,17860,17860,17860,17860,0
|
|
20241111,165900,10914027430,17860,17860,17860,17860,0
|
|
20241111,165800,10914027430,17860,17860,17860,17860,0
|
|
20241111,165700,10914027430,17860,17860,17860,17860,0
|
|
20241111,165600,10914027430,17860,17860,17860,17860,0
|
|
20241111,165500,10914027430,17860,17860,17860,17860,0
|
|
20241111,165400,10914027430,17860,17860,17860,17860,0
|
|
20241111,165300,10914027430,17860,17860,17860,17860,0
|
|
20241111,165200,10914027430,17860,17860,17860,17860,0
|
|
20241111,165100,10914027430,17860,17860,17860,17860,0
|
|
20241111,165000,10914027430,17860,17860,17860,17860,0
|
|
20241111,164900,10914027430,17860,17860,17860,17860,0
|
|
20241111,164800,10914027430,17860,17860,17860,17860,0
|
|
20241111,164700,10914027430,17860,17860,17860,17860,0
|
|
20241111,164600,10914027430,17860,17860,17860,17860,0
|
|
20241111,164500,10914027430,17860,17860,17860,17860,0
|
|
20241111,164400,10914027430,17860,17860,17860,17860,0
|
|
20241111,164300,10914027430,17860,17860,17860,17860,0
|
|
20241111,164200,10914027430,17860,17860,17860,17860,0
|
|
20241111,164100,10914027430,17860,17860,17860,17860,0
|
|
20241111,164000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,163900,10914027430,17860,17860,17860,17860,0
|
|
20241111,163800,10914027430,17860,17860,17860,17860,0
|
|
20241111,163700,10914027430,17860,17860,17860,17860,0
|
|
20241111,163600,10914027430,17860,17860,17860,17860,0
|
|
20241111,163500,10914027430,17860,17860,17860,17860,0
|
|
20241111,163400,10914027430,17860,17860,17860,17860,0
|
|
20241111,163300,10914027430,17860,17860,17860,17860,0
|
|
20241111,163200,10914027430,17860,17860,17860,17860,0
|
|
20241111,163100,10914027430,17860,17860,17860,17860,0
|
|
20241111,163000,10914027430,17860,17860,17860,17860,0
|
|
20241111,162900,10914027430,17860,17860,17860,17860,0
|
|
20241111,162800,10914027430,17860,17860,17860,17860,0
|
|
20241111,162700,10914027430,17860,17860,17860,17860,0
|
|
20241111,162600,10914027430,17860,17860,17860,17860,0
|
|
20241111,162500,10914027430,17860,17860,17860,17860,0
|
|
20241111,162400,10914027430,17860,17860,17860,17860,0
|
|
20241111,162300,10914027430,17860,17860,17860,17860,0
|
|
20241111,162200,10914027430,17860,17860,17860,17860,0
|
|
20241111,162100,10914027430,17860,17860,17860,17860,0
|
|
20241111,162000,10914027430,17860,17860,17860,17860,0
|
|
20241111,161900,10914027430,17860,17860,17860,17860,0
|
|
20241111,161800,10914027430,17860,17860,17860,17860,0
|
|
20241111,161700,10914027430,17860,17860,17860,17860,0
|
|
20241111,161600,10914027430,17860,17860,17860,17860,0
|
|
20241111,161500,10914027430,17860,17860,17860,17860,0
|
|
20241111,161400,10914027430,17860,17860,17860,17860,0
|
|
20241111,161300,10914027430,17860,17860,17860,17860,0
|
|
20241111,161200,10914027430,17860,17860,17860,17860,0
|
|
20241111,161100,10914027430,17860,17860,17860,17860,0
|
|
20241111,161000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,160900,10914027430,17860,17860,17860,17860,0
|
|
20241111,160800,10914027430,17860,17860,17860,17860,0
|
|
20241111,160700,10914027430,17860,17860,17860,17860,0
|
|
20241111,160600,10914027430,17860,17860,17860,17860,0
|
|
20241111,160500,10914027430,17860,17860,17860,17860,0
|
|
20241111,160400,10914027430,17860,17860,17860,17860,0
|
|
20241111,160300,10914027430,17860,17860,17860,17860,0
|
|
20241111,160200,10914027430,17860,17860,17860,17860,0
|
|
20241111,160100,10914027430,17860,17860,17860,17860,0
|
|
20241111,160000,10914027430,17860,17860,17860,17860,0
|
|
20241111,155900,10914027430,17860,17860,17860,17860,0
|
|
20241111,155800,10914027430,17860,17860,17860,17860,0
|
|
20241111,155700,10914027430,17860,17860,17860,17860,0
|
|
20241111,155600,10914027430,17860,17860,17860,17860,0
|
|
20241111,155500,10914027430,17860,17860,17860,17860,0
|
|
20241111,155400,10914027430,17860,17860,17860,17860,0
|
|
20241111,155300,10914027430,17860,17860,17860,17860,0
|
|
20241111,155200,10914027430,17860,17860,17860,17860,0
|
|
20241111,155100,10914027430,17860,17860,17860,17860,0
|
|
20241111,155000,10914027430,17860,17860,17860,17860,0
|
|
20241111,154900,10914027430,17860,17860,17860,17860,0
|
|
20241111,154800,10914027430,17860,17860,17860,17860,0
|
|
20241111,154700,10914027430,17860,17860,17860,17860,0
|
|
20241111,154600,10914027430,17860,17860,17860,17860,0
|
|
20241111,154500,10914027430,17860,17860,17860,17860,0
|
|
20241111,154400,10914027430,17860,17860,17860,17860,0
|
|
20241111,154300,10914027430,17860,17860,17860,17860,0
|
|
20241111,154200,10914027430,17860,17860,17860,17860,0
|
|
20241111,154100,10914027430,17860,17860,17860,17860,0
|
|
20241111,154000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,153900,10914027430,17860,17860,17860,17860,0
|
|
20241111,153800,10914027430,17860,17860,17860,17860,0
|
|
20241111,153700,10914027430,17860,17860,17860,17860,0
|
|
20241111,153600,10914027430,17860,17860,17860,17860,0
|
|
20241111,153500,10914027430,17860,17860,17860,17860,0
|
|
20241111,153400,10914027430,17860,17860,17860,17860,0
|
|
20241111,153300,10914027430,17860,17860,17860,17860,0
|
|
20241111,153200,10914027430,17860,17860,17860,17860,0
|
|
20241111,153100,10914027430,17860,17860,17860,17860,0
|
|
20241111,153000,10914027430,17860,17860,17860,17860,43379
|
|
20241111,152900,10139278490,17920,17920,17920,17920,0
|
|
20241111,152800,10139278490,17920,17920,17920,17920,0
|
|
20241111,152700,10139278490,17920,17920,17920,17920,0
|
|
20241111,152600,10139278490,17920,17920,17920,17920,0
|
|
20241111,152500,10139278490,17920,17920,17920,17920,0
|
|
20241111,152400,10139278490,17920,17920,17920,17920,0
|
|
20241111,152300,10139278490,17920,17920,17920,17920,0
|
|
20241111,152200,10139278490,17920,17920,17920,17920,0
|
|
20241111,152100,10139278490,17920,17920,17920,17920,0
|
|
20241111,152000,10139278490,17920,17920,17920,17920,0
|
|
20241111,151900,10139278490,17920,17920,17940,17920,860
|
|
20241111,151800,10123862320,17910,17910,17910,17900,487
|
|
20241111,151700,10115140320,17910,17910,17920,17910,932
|
|
20241111,151600,10098446600,17910,17920,17920,17910,474
|
|
20241111,151500,10089955480,17910,17910,17920,17910,1136
|
|
20241111,151400,10069603250,17920,17910,17930,17910,388
|
|
20241111,151300,10062652770,17930,17930,17930,17900,3078
|
|
20241111,151200,10007529970,17930,17900,17940,17900,646
|
|
20241111,151100,9995958140,17900,17940,17940,17900,2877
|
|
20241111,151000,9944444320,17940,17940,17950,17930,317
|
|
20241111,150900,9938758530,17940,17900,17970,17900,1468
|
|
20241111,150800,9912457250,17900,17910,17920,17900,720
|
|
20241111,150700,9899562260,17910,17890,17930,17890,2905
|
|
20241111,150600,9847537730,17900,17880,17900,17880,1562
|
|
20241111,150500,9819594030,17880,17890,17890,17880,529
|
|
20241111,150400,9810133590,17890,17890,17890,17870,1005
|
|
20241111,150300,9792161380,17890,17890,17910,17890,1787
|
|
20241111,150200,9760188270,17890,17890,17910,17890,453
|
|
20241111,150100,9752080830,17890,17860,17900,17860,2489
|
|
20241111,150000,9707559580,17870,17870,17880,17860,1037
|
|
20241111,145900,9689033200,17870,17890,17890,17870,1346
|
|
20241111,145800,9664972320,17890,17880,17890,17880,1823
|
|
20241111,145700,9632376490,17880,17880,17890,17870,1632
|
|
20241111,145600,9603202470,17890,17890,17890,17880,1049
|
|
20241111,145500,9584442040,17880,17890,17900,17880,662
|
|
20241111,145400,9572601940,17890,17890,17900,17880,720
|
|
20241111,145300,9559723150,17890,17890,17900,17870,640
|
|
20241111,145200,9548276280,17880,17900,17900,17880,793
|
|
20241111,145100,9534092060,17890,17900,17900,17890,485
|
|
20241111,145000,9525413970,17900,17900,17910,17890,773
|
|
20241111,144900,9511583160,17900,17910,17910,17890,636
|
|
20241111,144800,9500199670,17910,17890,17910,17890,1700
|
|
20241111,144700,9469768430,17900,17840,17900,17840,3736
|
|
20241111,144600,9403015820,17830,17840,17850,17820,4273
|
|
20241111,144500,9326792260,17830,17830,17840,17830,762
|
|
20241111,144400,9313204110,17840,17850,17850,17830,706
|
|
20241111,144300,9300614210,17850,17840,17860,17830,285
|
|
20241111,144200,9295529630,17830,17860,17860,17830,1576
|
|
20241111,144100,9267404790,17850,17860,17860,17850,783
|
|
20241111,144000,9253424910,17860,17870,17870,17850,1186
|
|
20241111,143900,9232241670,17870,17860,17870,17860,988
|
|
20241111,143800,9214595040,17860,17850,17860,17850,611
|
|
20241111,143700,9203684900,17850,17870,17870,17850,644
|
|
20241111,143600,9192183550,17870,17870,17870,17860,590
|
|
20241111,143500,9181644380,17860,17860,17880,17860,1391
|
|
20241111,143400,9156792180,17860,17870,17870,17860,674
|
|
20241111,143300,9144753280,17870,17860,17870,17860,511
|
|
20241111,143200,9135623260,17870,17870,17870,17860,587
|
|
20241111,143100,9125138540,17870,17860,17870,17860,401
|
|
20241111,143000,9117975890,17860,17870,17880,17850,2307
|
|
20241111,142900,9076753970,17870,17870,17870,17860,1625
|
|
20241111,142800,9047726100,17870,17870,17870,17860,383
|
|
20241111,142700,9040884360,17870,17850,17870,17840,752
|
|
20241111,142600,9027452280,17850,17850,17870,17820,1314
|
|
20241111,142500,9003998890,17820,17810,17840,17810,1161
|
|
20241111,142400,8983302800,17810,17840,17840,17810,1470
|
|
20241111,142300,8957101760,17830,17830,17840,17830,2632
|
|
20241111,142200,8910170680,17840,17820,17840,17820,636
|
|
20241111,142100,8898831700,17820,17820,17830,17810,571
|
|
20241111,142000,8888656570,17820,17820,17840,17810,1364
|
|
20241111,141900,8864343500,17820,17840,17840,17810,1224
|
|
20241111,141800,8842525030,17840,17830,17840,17820,1962
|
|
20241111,141700,8807543710,17830,17830,17830,17820,609
|
|
20241111,141600,8796690500,17830,17840,17840,17820,325
|
|
20241111,141500,8790896620,17820,17830,17830,17810,1067
|
|
20241111,141400,8771876180,17830,17820,17830,17810,583
|
|
20241111,141300,8761486680,17820,17820,17820,17800,436
|
|
20241111,141200,8753720940,17810,17810,17820,17810,426
|
|
20241111,141100,8746132590,17820,17820,17820,17800,1015
|
|
20241111,141000,8728054800,17820,17810,17820,17800,208
|
|
20241111,140900,8724350700,17810,17820,17820,17800,1178
|
|
20241111,140800,8703371630,17820,17820,17830,17800,1350
|
|
20241111,140700,8679332480,17800,17820,17830,17800,1185
|
|
20241111,140600,8658229500,17820,17830,17830,17810,2409
|
|
20241111,140500,8615312420,17830,17830,17840,17810,717
|
|
20241111,140400,8602533350,17830,17820,17830,17810,808
|
|
20241111,140300,8588139110,17810,17830,17830,17810,409
|
|
20241111,140200,8580850740,17830,17820,17830,17800,2276
|
|
20241111,140100,8540295080,17820,17830,17830,17810,1487
|
|
20241111,140000,8513797820,17820,17820,17820,17810,1244
|
|
20241111,135900,8491640000,17810,17820,17820,17810,497
|
|
20241111,135800,8482787160,17820,17830,17840,17810,601
|
|
20241111,135700,8472078020,17820,17820,17830,17810,1234
|
|
20241111,135600,8450090030,17820,17830,17840,17810,1508
|
|
20241111,135500,8423220860,17830,17830,17830,17820,432
|
|
20241111,135400,8415521750,17820,17850,17850,17820,331
|
|
20241111,135300,8409617750,17840,17830,17840,17820,879
|
|
20241111,135200,8393947550,17820,17810,17830,17800,464
|
|
20241111,135100,8385678320,17800,17800,17820,17800,481
|
|
20241111,135000,8377115810,17790,17810,17820,17780,11536
|
|
20241111,134900,8171836870,17810,17830,17840,17810,3345
|
|
20241111,134800,8112240030,17830,17830,17840,17830,432
|
|
20241111,134700,8104536210,17850,17840,17850,17830,986
|
|
20241111,134600,8086947690,17840,17860,17860,17840,1042
|
|
20241111,134500,8068353610,17840,17850,17870,17840,4369
|
|
20241111,134400,7990364970,17860,17880,17880,17850,5297
|
|
20241111,134300,7895746860,17880,17890,17890,17870,1147
|
|
20241111,134200,7875241810,17890,17880,17890,17880,575
|
|
20241111,134100,7864960300,17890,17890,17890,17880,304
|
|
20241111,134000,7859523510,17890,17890,17890,17880,696
|
|
20241111,133900,7847077590,17890,17890,17890,17880,447
|
|
20241111,133800,7839083640,17880,17890,17890,17880,1275
|
|
20241111,133700,7816281600,17890,17890,17900,17880,221
|
|
20241111,133600,7812329420,17880,17900,17900,17880,819
|
|
20241111,133500,7797678790,17900,17890,17900,17890,229
|
|
20241111,133400,7793581460,17900,17890,17900,17880,485
|
|
20241111,133300,7784906650,17890,17880,17900,17870,574
|
|
20241111,133200,7774642870,17890,17890,17890,17870,1291
|
|
20241111,133100,7751563970,17890,17880,17890,17880,3540
|
|
20241111,133000,7688265270,17890,17890,17890,17880,688
|
|
20241111,132900,7675961860,17890,17890,17890,17880,432
|
|
20241111,132800,7668233830,17890,17890,17890,17880,1662
|
|
20241111,132700,7638507100,17900,17910,17910,17890,1378
|
|
20241111,132600,7613839120,17900,17910,17910,17890,577
|
|
20241111,132500,7603510790,17910,17890,17910,17890,297
|
|
20241111,132400,7598195450,17910,17900,17910,17890,674
|
|
20241111,132300,7586130820,17890,17900,17900,17890,458
|
|
20241111,132200,7577933180,17900,17900,17900,17900,457
|
|
20241111,132100,7569752880,17890,17880,17900,17880,1063
|
|
20241111,132000,7550733650,17880,17890,17890,17870,1730
|
|
20241111,131900,7519799460,17890,17890,17890,17880,25
|
|
20241111,131800,7519352410,17880,17890,17890,17870,1284
|
|
20241111,131700,7496395170,17890,17880,17900,17880,1077
|
|
20241111,131600,7477136470,17880,17910,17920,17880,3404
|
|
20241111,131500,7416222740,17910,17920,17930,17910,417
|
|
20241111,131400,7408750410,17920,17920,17930,17920,616
|
|
20241111,131300,7397711670,17930,17930,17930,17920,340
|
|
20241111,131200,7391617650,17930,17890,17930,17890,320
|
|
20241111,131100,7385890160,17900,17930,17930,17890,2041
|
|
20241111,131000,7349334750,17920,17930,17930,17910,1092
|
|
20241111,130900,7329772150,17930,17920,17930,17910,221
|
|
20241111,130800,7325812510,17910,17930,17930,17910,322
|
|
20241111,130700,7320041740,17900,17900,17930,17890,1307
|
|
20241111,130600,7296630190,17910,17890,17910,17890,163
|
|
20241111,130500,7293712720,17900,17900,17910,17890,897
|
|
20241111,130400,7277653190,17900,17900,17910,17890,124
|
|
20241111,130300,7275433750,17890,17900,17900,17890,889
|
|
20241111,130200,7259522840,17900,17920,17920,17890,12682
|
|
20241111,130100,7032472110,17930,17920,17930,17910,863
|
|
20241111,130000,7017006590,17910,17920,17920,17910,306
|
|
20241111,125900,7011524980,17920,17930,17930,17910,1626
|
|
20241111,125800,6982389720,17930,17920,17930,17920,740
|
|
20241111,125700,6969128490,17930,17930,17930,17920,126
|
|
20241111,125600,6966870310,17930,17930,17930,17910,1191
|
|
20241111,125500,6945527540,17920,17920,17930,17920,604
|
|
20241111,125400,6934702800,17930,17930,17930,17920,383
|
|
20241111,125300,6927837030,17930,17930,17940,17920,2153
|
|
20241111,125200,6889254320,17920,17960,17960,17920,1088
|
|
20241111,125100,6869751000,17950,17930,17950,17920,1592
|
|
20241111,125000,6841215280,17930,17940,17940,17920,2811
|
|
20241111,124900,6790825320,17940,17960,17960,17930,5059
|
|
20241111,124800,6700058740,17950,17970,17970,17950,496
|
|
20241111,124700,6691151050,17960,17960,17970,17960,240
|
|
20241111,124600,6686840340,17960,17960,17960,17960,85
|
|
20241111,124500,6685313740,17950,17960,17960,17950,327
|
|
20241111,124400,6679442600,17960,17950,17960,17950,317
|
|
20241111,124300,6673751260,17960,17950,17960,17950,808
|
|
20241111,124200,6659246850,17950,17950,17950,17940,756
|
|
20241111,124100,6645678720,17950,17930,17950,17930,207
|
|
20241111,124000,6641964870,17940,17950,17950,17930,593
|
|
20241111,123900,6631325230,17950,17940,17950,17940,695
|
|
20241111,123800,6618851750,17940,17950,17950,17940,1375
|
|
20241111,123700,6594182200,17950,17950,17960,17940,887
|
|
20241111,123600,6578263250,17950,17960,17960,17950,1119
|
|
20241111,123500,6558175350,17960,17950,17960,17950,211
|
|
20241111,123400,6554387870,17950,17960,17960,17950,369
|
|
20241111,123300,6547764230,17950,17950,17960,17950,1933
|
|
20241111,123200,6513066090,17950,17960,17970,17950,1531
|
|
20241111,123100,6485578880,17960,17960,17970,17960,229
|
|
20241111,123000,6481465540,17960,17960,17970,17960,343
|
|
20241111,122900,6475305190,17960,17970,17970,17950,547
|
|
20241111,122800,6465481070,17970,17970,17970,17960,112
|
|
20241111,122700,6463468740,17970,17980,17980,17960,191
|
|
20241111,122600,6460038180,17980,17980,18000,17970,537
|
|
20241111,122500,6450379480,17980,17950,17980,17950,339
|
|
20241111,122400,6444285840,17950,17990,17990,17950,1319
|
|
20241111,122300,6420597320,17990,17980,17990,17980,692
|
|
20241111,122200,6408154910,17970,17970,17970,17960,264
|
|
20241111,122100,6403411340,17970,17950,17980,17950,547
|
|
20241111,122000,6393587730,17950,17970,17970,17950,434
|
|
20241111,121900,6385792630,17970,17970,17970,17960,278
|
|
20241111,121800,6380799310,17960,17960,17970,17960,134
|
|
20241111,121700,6378392650,17960,17960,17960,17960,720
|
|
20241111,121600,6365461450,17960,17960,17970,17960,743
|
|
20241111,121500,6352112000,17960,17960,17970,17950,1116
|
|
20241111,121400,6332069170,17950,17960,17960,17950,673
|
|
20241111,121300,6319985190,17960,17970,17980,17960,1764
|
|
20241111,121200,6288296330,17970,17970,17980,17970,461
|
|
20241111,121100,6280011580,17970,17960,17970,17960,369
|
|
20241111,121000,6273383400,17970,17980,17980,17970,155
|
|
20241111,120900,6270597730,17960,17980,17980,17950,676
|
|
20241111,120800,6258459800,17950,17980,17980,17950,66
|
|
20241111,120700,6257274170,17980,17950,17990,17940,1373
|
|
20241111,120600,6232590490,17940,17950,17960,17940,1880
|
|
20241111,120500,6198860440,17960,17950,17960,17950,139
|
|
20241111,120400,6196365140,17960,17950,17960,17940,502
|
|
20241111,120300,6187356360,17950,17940,17950,17940,698
|
|
20241111,120200,6174828940,17940,17990,18000,17940,13871
|
|
20241111,120100,5925470450,17990,18010,18020,17990,4832
|
|
20241111,120000,5838468670,18020,18030,18040,18010,244
|
|
20241111,115900,5834070540,18020,18040,18040,18010,978
|
|
20241111,115800,5816440050,18040,18040,18040,18030,230
|
|
20241111,115700,5812292030,18030,18040,18050,18030,338
|
|
20241111,115600,5806196210,18030,18050,18050,18030,228
|
|
20241111,115500,5802084040,18050,18030,18050,18030,476
|
|
20241111,115400,5793494360,18030,18050,18050,18030,565
|
|
20241111,115300,5783303820,18040,18050,18050,18040,377
|
|
20241111,115200,5776501880,18060,18040,18060,18040,804
|
|
20241111,115100,5761991450,18040,18050,18060,18040,221
|
|
20241111,115000,5758003440,18060,18050,18060,18040,159
|
|
20241111,114900,5755133520,18050,18030,18050,18030,491
|
|
20241111,114800,5746277730,18040,18040,18040,18010,1101
|
|
20241111,114700,5726429620,18050,18040,18050,18030,340
|
|
20241111,114600,5720295440,18040,18050,18050,18040,624
|
|
20241111,114500,5709037370,18050,18060,18060,18050,209
|
|
20241111,114400,5705263710,18050,18050,18060,18050,1136
|
|
20241111,114300,5684756160,18040,18040,18040,18030,640
|
|
20241111,114200,5673212960,18030,18040,18040,18030,68
|
|
20241111,114100,5671986820,18010,18000,18030,18000,3165
|
|
20241111,114000,5614969660,18000,17990,18000,17990,681
|
|
20241111,113900,5602717040,17990,18000,18000,17990,396
|
|
20241111,113800,5595592810,17990,18010,18010,17990,357
|
|
20241111,113700,5589165150,18010,17980,18010,17980,6609
|
|
20241111,113600,5470246810,17990,17990,17990,17990,588
|
|
20241111,113500,5459668690,18000,17990,18000,17980,599
|
|
20241111,113400,5448892470,17990,17990,18000,17990,256
|
|
20241111,113300,5444286960,17990,17990,17990,17980,358
|
|
20241111,113200,5437846810,18000,18000,18000,17980,3768
|
|
20241111,113100,5370064780,17990,18000,18010,17990,246
|
|
20241111,113000,5365637310,18000,18010,18010,17990,1813
|
|
20241111,112900,5333003810,18000,18010,18010,18000,5244
|
|
20241111,112800,5238603580,18010,18020,18030,18010,885
|
|
20241111,112700,5222656590,18020,18020,18030,18020,130
|
|
20241111,112600,5220313970,18030,18030,18030,18020,511
|
|
20241111,112500,5211104020,18020,18030,18030,18020,674
|
|
20241111,112400,5198952720,18030,18050,18050,18030,530
|
|
20241111,112300,5189392110,18040,18050,18050,18040,345
|
|
20241111,112200,5183167640,18040,18040,18050,18040,184
|
|
20241111,112100,5179847990,18040,18050,18050,18040,1671
|
|
20241111,112000,5149691810,18050,18060,18060,18050,431
|
|
20241111,111900,5141910830,18060,18060,18060,18050,145
|
|
20241111,111800,5139292670,18060,18060,18070,18050,243
|
|
20241111,111700,5134903990,18060,18050,18060,18050,70
|
|
20241111,111600,5133640430,18060,18060,18070,18050,314
|
|
20241111,111500,5127969350,18050,18060,18090,18050,540
|
|
20241111,111400,5118216860,18090,18050,18090,18050,274
|
|
20241111,111300,5113263600,18090,18050,18090,18050,415
|
|
20241111,111200,5105763360,18090,18080,18090,18030,402
|
|
20241111,111100,5098501950,18080,18040,18090,18030,443
|
|
20241111,111000,5090502260,18080,18060,18080,18030,582
|
|
20241111,110900,5079994510,18050,18050,18060,18040,450
|
|
20241111,110800,5071870710,18050,18030,18070,18030,736
|
|
20241111,110700,5058592570,18030,18030,18040,18020,423
|
|
20241111,110600,5050965020,18040,18030,18040,18020,491
|
|
20241111,110500,5042110810,18040,18020,18040,18010,1195
|
|
20241111,110400,5020572270,18030,18030,18040,18020,617
|
|
20241111,110300,5009447550,18040,18030,18040,18030,684
|
|
20241111,110200,4997112580,18030,18040,18050,18030,1520
|
|
20241111,110100,4969696710,18040,18060,18060,18040,1437
|
|
20241111,110000,4943761810,18060,18070,18080,18060,653
|
|
20241111,105900,4931966940,18080,18070,18080,18050,332
|
|
20241111,105800,4925968220,18050,18070,18080,18050,887
|
|
20241111,105700,4909943450,18070,18050,18070,18040,428
|
|
20241111,105600,4902217570,18050,18060,18060,18050,132
|
|
20241111,105500,4899834750,18060,18070,18080,18060,558
|
|
20241111,105400,4889756290,18070,18050,18070,18040,266
|
|
20241111,105300,4884954200,18040,18030,18050,18020,1073
|
|
20241111,105200,4865597430,18020,18020,18020,18010,573
|
|
20241111,105100,4855273980,18020,18020,18020,18010,315
|
|
20241111,105000,4849598510,18010,18020,18030,18010,960
|
|
20241111,104900,4832300850,18020,18040,18040,18020,2265
|
|
20241111,104800,4791448090,18040,18050,18060,18040,1071
|
|
20241111,104700,4772123620,18050,18060,18070,18050,1417
|
|
20241111,104600,4746543090,18070,18050,18070,18050,704
|
|
20241111,104500,4733835680,18050,18040,18050,18040,233
|
|
20241111,104400,4729632250,18040,18040,18050,18030,533
|
|
20241111,104300,4720018820,18030,18030,18040,18030,289
|
|
20241111,104200,4714807580,18030,18020,18040,18020,623
|
|
20241111,104100,4703578810,18020,18030,18030,18020,877
|
|
20241111,104000,4687774160,18030,18030,18040,18020,788
|
|
20241111,103900,4673567810,18030,18050,18060,18030,765
|
|
20241111,103800,4659763460,18060,18050,18070,18050,313
|
|
20241111,103700,4654113260,18060,18070,18080,18060,2166
|
|
20241111,103600,4614971930,18080,18060,18080,18060,73
|
|
20241111,103500,4613652980,18060,18070,18080,18060,314
|
|
20241111,103400,4607980480,18070,18060,18070,18060,247
|
|
20241111,103300,4603519370,18080,18070,18080,18070,71
|
|
20241111,103200,4602235760,18070,18100,18100,18070,215
|
|
20241111,103100,4598349690,18100,18060,18110,18060,2599
|
|
20241111,103000,4551349270,18060,18060,18070,18060,542
|
|
20241111,102900,4541557330,18060,18050,18070,18050,415
|
|
20241111,102800,4534062560,18060,18060,18060,18040,610
|
|
20241111,102700,4523049510,18060,18070,18070,18050,245
|
|
20241111,102600,4518627110,18050,18020,18070,18020,307
|
|
20241111,102500,4513085670,18010,18010,18080,18000,1687
|
|
20241111,102400,4482663230,18010,18000,18010,17990,841
|
|
20241111,102300,4467526700,18000,17980,18000,17970,475
|
|
20241111,102200,4458983940,17970,17960,17970,17960,647
|
|
20241111,102100,4447363480,17970,17950,17970,17950,1525
|
|
20241111,102000,4419981900,17950,17950,17960,17940,4758
|
|
20241111,101900,4334542130,17950,17940,17950,17940,341
|
|
20241111,101800,4328423360,17950,17960,17960,17940,1832
|
|
20241111,101700,4295539850,17960,17960,17970,17950,2899
|
|
20241111,101600,4243480460,17960,17970,17980,17960,368
|
|
20241111,101500,4236868410,17950,17960,18000,17950,4815
|
|
20241111,101400,4150247660,17940,17960,17980,17940,1314
|
|
20241111,101300,4126642390,17960,17940,17960,17930,1220
|
|
20241111,101200,4104751390,17940,17920,17940,17920,2489
|
|
20241111,101100,4060141870,17920,17950,17960,17920,3575
|
|
20241111,101000,3996014460,17950,17970,17980,17950,875
|
|
20241111,100900,3980302350,17960,17960,17970,17940,607
|
|
20241111,100800,3969403610,17970,17950,17970,17940,9828
|
|
20241111,100700,3793034710,17970,17980,17980,17960,5937
|
|
20241111,100600,3686393620,17970,17980,17990,17970,944
|
|
20241111,100500,3669420680,17980,17990,18000,17970,2461
|
|
20241111,100400,3625162450,17990,18000,18000,17980,2969
|
|
20241111,100300,3571742030,18000,17980,18000,17980,2373
|
|
20241111,100200,3529035850,17990,18000,18000,17980,3104
|
|
20241111,100100,3473199900,17990,18000,18000,17990,784
|
|
20241111,100000,3459091050,18000,18020,18020,18000,2271
|
|
20241111,095900,3418192840,18020,18020,18020,18010,605
|
|
20241111,095800,3407293020,18010,18060,18070,18010,1512
|
|
20241111,095700,3380019070,18060,18040,18070,18020,1650
|
|
20241111,095600,3350242950,18040,18040,18060,17900,10617
|
|
20241111,095500,3159128900,18040,18090,18090,18020,3714
|
|
20241111,095400,3092089230,18090,18090,18100,18050,1882
|
|
20241111,095300,3058070090,18000,18100,18120,18000,8831
|
|
20241111,095200,2898494540,18100,18150,18170,18100,23281
|
|
20241111,095100,2476143340,18150,18160,18160,18140,1084
|
|
20241111,095000,2456468900,18150,18160,18170,18140,4965
|
|
20241111,094900,2366331260,18160,18200,18200,18160,1247
|
|
20241111,094800,2343662230,18190,18210,18210,18180,905
|
|
20241111,094700,2327188180,18200,18190,18210,18180,348
|
|
20241111,094600,2320854940,18210,18190,18220,18170,1455
|
|
20241111,094500,2294396340,18190,18180,18210,18180,1640
|
|
20241111,094400,2264562150,18180,18210,18230,18180,878
|
|
20241111,094300,2248588250,18250,18200,18260,18180,3246
|
|
20241111,094200,2189481280,18200,18220,18250,18200,2316
|
|
20241111,094100,2147300050,18220,18240,18260,18220,4347
|
|
20241111,094000,2068091360,18240,18250,18260,18220,3347
|
|
20241111,093900,2007056760,18240,18270,18270,18240,1027
|
|
20241111,093800,1988318850,18270,18240,18290,18240,3239
|
|
20241111,093700,1929170470,18240,18260,18260,18230,551
|
|
20241111,093600,1919120950,18230,18260,18260,18230,10139
|
|
20241111,093500,1734098200,18260,18250,18290,18250,1275
|
|
20241111,093400,1710811650,18290,18300,18300,18250,4156
|
|
20241111,093300,1634859730,18300,18310,18310,18280,1014
|
|
20241111,093200,1616302920,18300,18330,18330,18290,4583
|
|
20241111,093100,1532388750,18340,18330,18340,18320,1808
|
|
20241111,093000,1499256500,18340,18340,18350,18320,684
|
|
20241111,092900,1486715940,18350,18350,18350,18320,4810
|
|
20241111,092800,1398547690,18350,18350,18350,18340,1203
|
|
20241111,092700,1376473840,18360,18360,18360,18350,1077
|
|
20241111,092600,1356704110,18360,18360,18370,18350,787
|
|
20241111,092500,1342256470,18360,18380,18400,18350,1230
|
|
20241111,092400,1319645500,18390,18330,18390,18330,3001
|
|
20241111,092300,1264588990,18350,18330,18370,18310,11765
|
|
20241111,092200,1049048860,18360,18330,18370,18310,2604
|
|
20241111,092100,1001280950,18340,18330,18360,18320,1745
|
|
20241111,092000,969265030,18310,18370,18370,18310,513
|
|
20241111,091900,959857440,18370,18280,18380,18280,6735
|
|
20241111,091800,836359110,18280,18270,18310,18270,2320
|
|
20241111,091700,793905670,18270,18290,18300,18270,1107
|
|
20241111,091600,773666630,18300,18310,18310,18290,1926
|
|
20241111,091500,738420190,18310,18320,18330,18300,1597
|
|
20241111,091400,709176520,18330,18380,18380,18330,1772
|
|
20241111,091300,676652570,18380,18390,18400,18370,334
|
|
20241111,091200,670510540,18390,18350,18390,18350,1963
|
|
20241111,091100,634459600,18340,18350,18350,18340,732
|
|
20241111,091000,621031460,18340,18350,18360,18340,737
|
|
20241111,090900,607507400,18350,18360,18360,18350,671
|
|
20241111,090800,595191480,18360,18290,18360,18290,8919
|
|
20241111,090700,431815880,18290,18310,18340,18290,1504
|
|
20241111,090600,404286150,18300,18310,18340,18300,525
|
|
20241111,090500,394666140,18310,18280,18330,18280,4243
|
|
20241111,090400,316958240,18280,18280,18340,18270,1789
|
|
20241111,090300,284222710,18280,18350,18350,18250,2028
|
|
20241111,090200,247163740,18270,18300,18350,18270,4750
|
|
20241111,090100,160173980,18340,18350,18350,18300,1315
|
|
20241111,090000,136094920,18350,18310,18360,18280,7434
|