657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,195300,3770220010,17270,17270,17270,17270,0
|
|
20241104,195200,3770220010,17270,17270,17270,17270,0
|
|
20241104,195100,3770220010,17270,17270,17270,17270,0
|
|
20241104,195000,3770220010,17270,17270,17270,17270,0
|
|
20241104,194900,3770220010,17270,17270,17270,17270,0
|
|
20241104,194800,3770220010,17270,17270,17270,17270,0
|
|
20241104,194700,3770220010,17270,17270,17270,17270,0
|
|
20241104,194600,3770220010,17270,17270,17270,17270,0
|
|
20241104,194500,3770220010,17270,17270,17270,17270,0
|
|
20241104,194400,3770220010,17270,17270,17270,17270,0
|
|
20241104,194300,3770220010,17270,17270,17270,17270,0
|
|
20241104,194200,3770220010,17270,17270,17270,17270,0
|
|
20241104,194100,3770220010,17270,17270,17270,17270,0
|
|
20241104,194000,3770220010,17270,17270,17270,17270,0
|
|
20241104,193900,3770220010,17270,17270,17270,17270,0
|
|
20241104,193800,3770220010,17270,17270,17270,17270,0
|
|
20241104,193700,3770220010,17270,17270,17270,17270,0
|
|
20241104,193600,3770220010,17270,17270,17270,17270,0
|
|
20241104,193500,3770220010,17270,17270,17270,17270,0
|
|
20241104,193400,3770220010,17270,17270,17270,17270,0
|
|
20241104,193300,3770220010,17270,17270,17270,17270,0
|
|
20241104,193200,3770220010,17270,17270,17270,17270,0
|
|
20241104,193100,3770220010,17270,17270,17270,17270,0
|
|
20241104,193000,3770220010,17270,17270,17270,17270,0
|
|
20241104,192900,3770220010,17270,17270,17270,17270,0
|
|
20241104,192800,3770220010,17270,17270,17270,17270,0
|
|
20241104,192700,3770220010,17270,17270,17270,17270,0
|
|
20241104,192600,3770220010,17270,17270,17270,17270,0
|
|
20241104,192500,3770220010,17270,17270,17270,17270,0
|
|
20241104,192400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,192300,3770220010,17270,17270,17270,17270,0
|
|
20241104,192200,3770220010,17270,17270,17270,17270,0
|
|
20241104,192100,3770220010,17270,17270,17270,17270,0
|
|
20241104,192000,3770220010,17270,17270,17270,17270,0
|
|
20241104,191900,3770220010,17270,17270,17270,17270,0
|
|
20241104,191800,3770220010,17270,17270,17270,17270,0
|
|
20241104,191700,3770220010,17270,17270,17270,17270,0
|
|
20241104,191600,3770220010,17270,17270,17270,17270,0
|
|
20241104,191500,3770220010,17270,17270,17270,17270,0
|
|
20241104,191400,3770220010,17270,17270,17270,17270,0
|
|
20241104,191300,3770220010,17270,17270,17270,17270,0
|
|
20241104,191200,3770220010,17270,17270,17270,17270,0
|
|
20241104,191100,3770220010,17270,17270,17270,17270,0
|
|
20241104,191000,3770220010,17270,17270,17270,17270,0
|
|
20241104,190900,3770220010,17270,17270,17270,17270,0
|
|
20241104,190800,3770220010,17270,17270,17270,17270,0
|
|
20241104,190700,3770220010,17270,17270,17270,17270,0
|
|
20241104,190600,3770220010,17270,17270,17270,17270,0
|
|
20241104,190500,3770220010,17270,17270,17270,17270,0
|
|
20241104,190400,3770220010,17270,17270,17270,17270,0
|
|
20241104,190300,3770220010,17270,17270,17270,17270,0
|
|
20241104,190200,3770220010,17270,17270,17270,17270,0
|
|
20241104,190100,3770220010,17270,17270,17270,17270,0
|
|
20241104,190000,3770220010,17270,17270,17270,17270,0
|
|
20241104,185900,3770220010,17270,17270,17270,17270,0
|
|
20241104,185800,3770220010,17270,17270,17270,17270,0
|
|
20241104,185700,3770220010,17270,17270,17270,17270,0
|
|
20241104,185600,3770220010,17270,17270,17270,17270,0
|
|
20241104,185500,3770220010,17270,17270,17270,17270,0
|
|
20241104,185400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,185300,3770220010,17270,17270,17270,17270,0
|
|
20241104,185200,3770220010,17270,17270,17270,17270,0
|
|
20241104,185100,3770220010,17270,17270,17270,17270,0
|
|
20241104,185000,3770220010,17270,17270,17270,17270,0
|
|
20241104,184900,3770220010,17270,17270,17270,17270,0
|
|
20241104,184800,3770220010,17270,17270,17270,17270,0
|
|
20241104,184700,3770220010,17270,17270,17270,17270,0
|
|
20241104,184600,3770220010,17270,17270,17270,17270,0
|
|
20241104,184500,3770220010,17270,17270,17270,17270,0
|
|
20241104,184400,3770220010,17270,17270,17270,17270,0
|
|
20241104,184300,3770220010,17270,17270,17270,17270,0
|
|
20241104,184200,3770220010,17270,17270,17270,17270,0
|
|
20241104,184100,3770220010,17270,17270,17270,17270,0
|
|
20241104,184000,3770220010,17270,17270,17270,17270,0
|
|
20241104,183900,3770220010,17270,17270,17270,17270,0
|
|
20241104,183800,3770220010,17270,17270,17270,17270,0
|
|
20241104,183700,3770220010,17270,17270,17270,17270,0
|
|
20241104,183600,3770220010,17270,17270,17270,17270,0
|
|
20241104,183500,3770220010,17270,17270,17270,17270,0
|
|
20241104,183400,3770220010,17270,17270,17270,17270,0
|
|
20241104,183300,3770220010,17270,17270,17270,17270,0
|
|
20241104,183200,3770220010,17270,17270,17270,17270,0
|
|
20241104,183100,3770220010,17270,17270,17270,17270,0
|
|
20241104,183000,3770220010,17270,17270,17270,17270,0
|
|
20241104,182900,3770220010,17270,17270,17270,17270,0
|
|
20241104,182800,3770220010,17270,17270,17270,17270,0
|
|
20241104,182700,3770220010,17270,17270,17270,17270,0
|
|
20241104,182600,3770220010,17270,17270,17270,17270,0
|
|
20241104,182500,3770220010,17270,17270,17270,17270,0
|
|
20241104,182400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,182300,3770220010,17270,17270,17270,17270,0
|
|
20241104,182200,3770220010,17270,17270,17270,17270,0
|
|
20241104,182100,3770220010,17270,17270,17270,17270,0
|
|
20241104,182000,3770220010,17270,17270,17270,17270,0
|
|
20241104,181900,3770220010,17270,17270,17270,17270,0
|
|
20241104,181800,3770220010,17270,17270,17270,17270,0
|
|
20241104,181700,3770220010,17270,17270,17270,17270,0
|
|
20241104,181600,3770220010,17270,17270,17270,17270,0
|
|
20241104,181500,3770220010,17270,17270,17270,17270,0
|
|
20241104,181400,3770220010,17270,17270,17270,17270,0
|
|
20241104,181300,3770220010,17270,17270,17270,17270,0
|
|
20241104,181200,3770220010,17270,17270,17270,17270,0
|
|
20241104,181100,3770220010,17270,17270,17270,17270,0
|
|
20241104,181000,3770220010,17270,17270,17270,17270,0
|
|
20241104,180900,3770220010,17270,17270,17270,17270,0
|
|
20241104,180800,3770220010,17270,17270,17270,17270,0
|
|
20241104,180700,3770220010,17270,17270,17270,17270,0
|
|
20241104,180600,3770220010,17270,17270,17270,17270,0
|
|
20241104,180500,3770220010,17270,17270,17270,17270,0
|
|
20241104,180400,3770220010,17270,17270,17270,17270,0
|
|
20241104,180300,3770220010,17270,17270,17270,17270,0
|
|
20241104,180200,3770220010,17270,17270,17270,17270,0
|
|
20241104,180100,3770220010,17270,17270,17270,17270,0
|
|
20241104,180000,3770220010,17270,17270,17270,17270,0
|
|
20241104,175900,3770220010,17270,17270,17270,17270,0
|
|
20241104,175800,3770220010,17270,17270,17270,17270,0
|
|
20241104,175700,3770220010,17270,17270,17270,17270,0
|
|
20241104,175600,3770220010,17270,17270,17270,17270,0
|
|
20241104,175500,3770220010,17270,17270,17270,17270,0
|
|
20241104,175400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,175300,3770220010,17270,17270,17270,17270,0
|
|
20241104,175200,3770220010,17270,17270,17270,17270,0
|
|
20241104,175100,3770220010,17270,17270,17270,17270,0
|
|
20241104,175000,3770220010,17270,17270,17270,17270,0
|
|
20241104,174900,3770220010,17270,17270,17270,17270,0
|
|
20241104,174800,3770220010,17270,17270,17270,17270,0
|
|
20241104,174700,3770220010,17270,17270,17270,17270,0
|
|
20241104,174600,3770220010,17270,17270,17270,17270,0
|
|
20241104,174500,3770220010,17270,17270,17270,17270,0
|
|
20241104,174400,3770220010,17270,17270,17270,17270,0
|
|
20241104,174300,3770220010,17270,17270,17270,17270,0
|
|
20241104,174200,3770220010,17270,17270,17270,17270,0
|
|
20241104,174100,3770220010,17270,17270,17270,17270,0
|
|
20241104,174000,3770220010,17270,17270,17270,17270,0
|
|
20241104,173900,3770220010,17270,17270,17270,17270,0
|
|
20241104,173800,3770220010,17270,17270,17270,17270,0
|
|
20241104,173700,3770220010,17270,17270,17270,17270,0
|
|
20241104,173600,3770220010,17270,17270,17270,17270,0
|
|
20241104,173500,3770220010,17270,17270,17270,17270,0
|
|
20241104,173400,3770220010,17270,17270,17270,17270,0
|
|
20241104,173300,3770220010,17270,17270,17270,17270,0
|
|
20241104,173200,3770220010,17270,17270,17270,17270,0
|
|
20241104,173100,3770220010,17270,17270,17270,17270,0
|
|
20241104,173000,3770220010,17270,17270,17270,17270,0
|
|
20241104,172900,3770220010,17270,17270,17270,17270,0
|
|
20241104,172800,3770220010,17270,17270,17270,17270,0
|
|
20241104,172700,3770220010,17270,17270,17270,17270,0
|
|
20241104,172600,3770220010,17270,17270,17270,17270,0
|
|
20241104,172500,3770220010,17270,17270,17270,17270,0
|
|
20241104,172400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,172300,3770220010,17270,17270,17270,17270,0
|
|
20241104,172200,3770220010,17270,17270,17270,17270,0
|
|
20241104,172100,3770220010,17270,17270,17270,17270,0
|
|
20241104,172000,3770220010,17270,17270,17270,17270,0
|
|
20241104,171900,3770220010,17270,17270,17270,17270,0
|
|
20241104,171800,3770220010,17270,17270,17270,17270,0
|
|
20241104,171700,3770220010,17270,17270,17270,17270,0
|
|
20241104,171600,3770220010,17270,17270,17270,17270,0
|
|
20241104,171500,3770220010,17270,17270,17270,17270,0
|
|
20241104,171400,3770220010,17270,17270,17270,17270,0
|
|
20241104,171300,3770220010,17270,17270,17270,17270,0
|
|
20241104,171200,3770220010,17270,17270,17270,17270,0
|
|
20241104,171100,3770220010,17270,17270,17270,17270,0
|
|
20241104,171000,3770220010,17270,17270,17270,17270,0
|
|
20241104,170900,3770220010,17270,17270,17270,17270,0
|
|
20241104,170800,3770220010,17270,17270,17270,17270,0
|
|
20241104,170700,3770220010,17270,17270,17270,17270,0
|
|
20241104,170600,3770220010,17270,17270,17270,17270,0
|
|
20241104,170500,3770220010,17270,17270,17270,17270,0
|
|
20241104,170400,3770220010,17270,17270,17270,17270,0
|
|
20241104,170300,3770220010,17270,17270,17270,17270,0
|
|
20241104,170200,3770220010,17270,17270,17270,17270,0
|
|
20241104,170100,3770220010,17270,17270,17270,17270,0
|
|
20241104,170000,3770220010,17270,17270,17270,17270,0
|
|
20241104,165900,3770220010,17270,17270,17270,17270,0
|
|
20241104,165800,3770220010,17270,17270,17270,17270,0
|
|
20241104,165700,3770220010,17270,17270,17270,17270,0
|
|
20241104,165600,3770220010,17270,17270,17270,17270,0
|
|
20241104,165500,3770220010,17270,17270,17270,17270,0
|
|
20241104,165400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,165300,3770220010,17270,17270,17270,17270,0
|
|
20241104,165200,3770220010,17270,17270,17270,17270,0
|
|
20241104,165100,3770220010,17270,17270,17270,17270,0
|
|
20241104,165000,3770220010,17270,17270,17270,17270,0
|
|
20241104,164900,3770220010,17270,17270,17270,17270,0
|
|
20241104,164800,3770220010,17270,17270,17270,17270,0
|
|
20241104,164700,3770220010,17270,17270,17270,17270,0
|
|
20241104,164600,3770220010,17270,17270,17270,17270,0
|
|
20241104,164500,3770220010,17270,17270,17270,17270,0
|
|
20241104,164400,3770220010,17270,17270,17270,17270,0
|
|
20241104,164300,3770220010,17270,17270,17270,17270,0
|
|
20241104,164200,3770220010,17270,17270,17270,17270,0
|
|
20241104,164100,3770220010,17270,17270,17270,17270,0
|
|
20241104,164000,3770220010,17270,17270,17270,17270,0
|
|
20241104,163900,3770220010,17270,17270,17270,17270,0
|
|
20241104,163800,3770220010,17270,17270,17270,17270,0
|
|
20241104,163700,3770220010,17270,17270,17270,17270,0
|
|
20241104,163600,3770220010,17270,17270,17270,17270,0
|
|
20241104,163500,3770220010,17270,17270,17270,17270,0
|
|
20241104,163400,3770220010,17270,17270,17270,17270,0
|
|
20241104,163300,3770220010,17270,17270,17270,17270,0
|
|
20241104,163200,3770220010,17270,17270,17270,17270,0
|
|
20241104,163100,3770220010,17270,17270,17270,17270,0
|
|
20241104,163000,3770220010,17270,17270,17270,17270,0
|
|
20241104,162900,3770220010,17270,17270,17270,17270,0
|
|
20241104,162800,3770220010,17270,17270,17270,17270,0
|
|
20241104,162700,3770220010,17270,17270,17270,17270,0
|
|
20241104,162600,3770220010,17270,17270,17270,17270,0
|
|
20241104,162500,3770220010,17270,17270,17270,17270,0
|
|
20241104,162400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,162300,3770220010,17270,17270,17270,17270,0
|
|
20241104,162200,3770220010,17270,17270,17270,17270,0
|
|
20241104,162100,3770220010,17270,17270,17270,17270,0
|
|
20241104,162000,3770220010,17270,17270,17270,17270,0
|
|
20241104,161900,3770220010,17270,17270,17270,17270,0
|
|
20241104,161800,3770220010,17270,17270,17270,17270,0
|
|
20241104,161700,3770220010,17270,17270,17270,17270,0
|
|
20241104,161600,3770220010,17270,17270,17270,17270,0
|
|
20241104,161500,3770220010,17270,17270,17270,17270,0
|
|
20241104,161400,3770220010,17270,17270,17270,17270,0
|
|
20241104,161300,3770220010,17270,17270,17270,17270,0
|
|
20241104,161200,3770220010,17270,17270,17270,17270,0
|
|
20241104,161100,3770220010,17270,17270,17270,17270,0
|
|
20241104,161000,3770220010,17270,17270,17270,17270,0
|
|
20241104,160900,3770220010,17270,17270,17270,17270,0
|
|
20241104,160800,3770220010,17270,17270,17270,17270,0
|
|
20241104,160700,3770220010,17270,17270,17270,17270,0
|
|
20241104,160600,3770220010,17270,17270,17270,17270,0
|
|
20241104,160500,3770220010,17270,17270,17270,17270,0
|
|
20241104,160400,3770220010,17270,17270,17270,17270,0
|
|
20241104,160300,3770220010,17270,17270,17270,17270,0
|
|
20241104,160200,3770220010,17270,17270,17270,17270,0
|
|
20241104,160100,3770220010,17270,17270,17270,17270,0
|
|
20241104,160000,3770220010,17270,17270,17270,17270,0
|
|
20241104,155900,3770220010,17270,17270,17270,17270,0
|
|
20241104,155800,3770220010,17270,17270,17270,17270,0
|
|
20241104,155700,3770220010,17270,17270,17270,17270,0
|
|
20241104,155600,3770220010,17270,17270,17270,17270,0
|
|
20241104,155500,3770220010,17270,17270,17270,17270,0
|
|
20241104,155400,3770220010,17270,17270,17270,17270,6191
|
|
20241104,155300,3770220010,17270,17270,17270,17270,0
|
|
20241104,155200,3770220010,17270,17270,17270,17270,0
|
|
20241104,155100,3770220010,17270,17270,17270,17270,0
|
|
20241104,155000,3770220010,17270,17270,17270,17270,0
|
|
20241104,154900,3770220010,17270,17270,17270,17270,0
|
|
20241104,154800,3770220010,17270,17270,17270,17270,0
|
|
20241104,154700,3770220010,17270,17270,17270,17270,0
|
|
20241104,154600,3770220010,17270,17270,17270,17270,0
|
|
20241104,154500,3770220010,17270,17270,17270,17270,0
|
|
20241104,154400,3770220010,17270,17270,17270,17270,0
|
|
20241104,154300,3770220010,17270,17270,17270,17270,0
|
|
20241104,154200,3770220010,17270,17270,17270,17270,0
|
|
20241104,154100,3770220010,17270,17270,17270,17270,0
|
|
20241104,154000,3770220010,17270,17270,17270,17270,0
|
|
20241104,153900,3770220010,17270,17270,17270,17270,0
|
|
20241104,153800,3770220010,17270,17270,17270,17270,0
|
|
20241104,153700,3770220010,17270,17270,17270,17270,0
|
|
20241104,153600,3770220010,17270,17270,17270,17270,0
|
|
20241104,153500,3770220010,17270,17270,17270,17270,0
|
|
20241104,153400,3770220010,17270,17270,17270,17270,0
|
|
20241104,153300,3770220010,17270,17270,17270,17270,0
|
|
20241104,153200,3770220010,17270,17270,17270,17270,0
|
|
20241104,153100,3770220010,17270,17270,17270,17270,0
|
|
20241104,153000,3770220010,17270,17270,17270,17270,6191
|
|
20241104,152900,3663301440,17210,17210,17210,17210,0
|
|
20241104,152800,3663301440,17210,17210,17210,17210,0
|
|
20241104,152700,3663301440,17210,17210,17210,17210,0
|
|
20241104,152600,3663301440,17210,17210,17210,17210,0
|
|
20241104,152500,3663301440,17210,17210,17210,17210,0
|
|
20241104,152400,3663301440,17210,17210,17210,17210,0
|
|
20241104,152300,3663301440,17210,17210,17210,17210,0
|
|
20241104,152200,3663301440,17210,17210,17210,17210,0
|
|
20241104,152100,3663301440,17210,17210,17210,17210,0
|
|
20241104,152000,3663301440,17210,17210,17210,17210,0
|
|
20241104,151900,3663301440,17210,17210,17220,17210,1032
|
|
20241104,151800,3645540520,17220,17210,17220,17210,504
|
|
20241104,151700,3636862090,17220,17220,17220,17210,714
|
|
20241104,151600,3624573130,17210,17210,17210,17210,46
|
|
20241104,151500,3623781470,17220,17220,17220,17220,408
|
|
20241104,151400,3616755710,17210,17210,17220,17210,1034
|
|
20241104,151300,3598954520,17210,17210,17210,17200,388
|
|
20241104,151200,3592277050,17210,17190,17210,17190,223
|
|
20241104,151100,3588443010,17190,17180,17190,17180,477
|
|
20241104,151000,3580243980,17190,17190,17190,17190,9
|
|
20241104,150900,3580089270,17170,17170,17170,17170,97
|
|
20241104,150800,3578423780,17180,17180,17180,17180,33
|
|
20241104,150700,3577856840,17180,17200,17200,17180,440
|
|
20241104,150600,3570296790,17200,17200,17200,17200,291
|
|
20241104,150500,3565291590,17190,17190,17190,17180,453
|
|
20241104,150400,3557504730,17190,17190,17190,17190,598
|
|
20241104,150300,3547225110,17200,17200,17200,17200,6
|
|
20241104,150200,3547121910,17200,17190,17200,17190,193
|
|
20241104,150100,3543803610,17200,17200,17200,17200,1
|
|
20241104,150000,3543786410,17200,17200,17200,17200,43
|
|
20241104,145900,3543046810,17200,17200,17210,17190,1416
|
|
20241104,145800,3518702500,17190,17200,17200,17190,346
|
|
20241104,145700,3512752340,17210,17210,17210,17210,0
|
|
20241104,145600,3512752340,17210,17200,17210,17200,1067
|
|
20241104,145500,3494399740,17210,17210,17210,17210,1
|
|
20241104,145400,3494382530,17210,17210,17210,17200,197
|
|
20241104,145300,3490992600,17210,17220,17230,17210,174
|
|
20241104,145200,3487996430,17220,17230,17230,17220,137
|
|
20241104,145100,3485635970,17230,17230,17230,17230,0
|
|
20241104,145000,3485635970,17230,17230,17230,17230,0
|
|
20241104,144900,3485635970,17230,17220,17230,17220,102
|
|
20241104,144800,3483879520,17220,17220,17220,17220,27
|
|
20241104,144700,3483414580,17220,17230,17230,17220,74
|
|
20241104,144600,3482140270,17230,17230,17230,17230,134
|
|
20241104,144500,3479831450,17230,17230,17230,17230,132
|
|
20241104,144400,3477557090,17230,17230,17230,17230,50
|
|
20241104,144300,3476695590,17230,17230,17230,17230,228
|
|
20241104,144200,3472767150,17200,17230,17230,17200,24
|
|
20241104,144100,3472354090,17210,17210,17210,17210,51
|
|
20241104,144000,3471476380,17240,17200,17240,17200,1022
|
|
20241104,143900,3453857980,17210,17210,17210,17210,0
|
|
20241104,143800,3453857980,17210,17210,17210,17210,0
|
|
20241104,143700,3453857980,17210,17210,17210,17210,523
|
|
20241104,143600,3444857150,17240,17210,17240,17210,64
|
|
20241104,143500,3443755680,17200,17190,17240,17190,1808
|
|
20241104,143400,3412614240,17190,17200,17200,17190,81
|
|
20241104,143300,3411221330,17190,17220,17220,17190,209
|
|
20241104,143200,3407628370,17200,17230,17230,17200,187
|
|
20241104,143100,3404408220,17230,17230,17230,17230,0
|
|
20241104,143000,3404408220,17230,17240,17240,17230,188
|
|
20241104,142900,3401168730,17240,17230,17240,17230,66
|
|
20241104,142800,3400031290,17230,17230,17230,17230,61
|
|
20241104,142700,3398980260,17210,17200,17210,17200,23
|
|
20241104,142600,3398584650,17200,17230,17230,17200,1213
|
|
20241104,142500,3377717120,17230,17250,17250,17230,102
|
|
20241104,142400,3375958630,17250,17250,17250,17250,27
|
|
20241104,142300,3375492880,17250,17260,17260,17230,515
|
|
20241104,142200,3366609370,17260,17260,17260,17260,26
|
|
20241104,142100,3366160610,17260,17260,17260,17260,48
|
|
20241104,142000,3365332130,17250,17260,17260,17250,51
|
|
20241104,141900,3364451930,17250,17250,17260,17250,977
|
|
20241104,141800,3347598440,17240,17250,17250,17240,511
|
|
20241104,141700,3338785490,17230,17260,17260,17230,246
|
|
20241104,141600,3334543390,17250,17250,17250,17250,65
|
|
20241104,141500,3333422140,17240,17240,17260,17240,5739
|
|
20241104,141400,3234459940,17240,17240,17240,17240,24
|
|
20241104,141300,3234046180,17240,17230,17240,17230,1106
|
|
20241104,141200,3214989560,17230,17230,17230,17230,134
|
|
20241104,141100,3212680740,17230,17230,17230,17230,436
|
|
20241104,141000,3205168460,17220,17230,17230,17220,54
|
|
20241104,140900,3204238330,17230,17220,17230,17220,46
|
|
20241104,140800,3203445970,17230,17230,17230,17230,26
|
|
20241104,140700,3202997990,17230,17230,17230,17220,242
|
|
20241104,140600,3198830280,17230,17210,17230,17210,1057
|
|
20241104,140500,3180629100,17210,17210,17220,17200,846
|
|
20241104,140400,3166070800,17210,17230,17230,17210,274
|
|
20241104,140300,3161353650,17220,17230,17230,17220,52
|
|
20241104,140200,3160457950,17230,17220,17230,17220,34
|
|
20241104,140100,3159872220,17230,17240,17240,17230,1873
|
|
20241104,140000,3127596490,17240,17240,17240,17240,45
|
|
20241104,135900,3126820690,17230,17240,17240,17230,592
|
|
20241104,135800,3116620330,17230,17240,17240,17230,47
|
|
20241104,135700,3115810260,17240,17220,17240,17220,607
|
|
20241104,135600,3105352130,17220,17190,17220,17190,3286
|
|
20241104,135500,3048825640,17190,17200,17200,17190,168
|
|
20241104,135400,3045937240,17200,17220,17220,17190,1194
|
|
20241104,135300,3025406220,17220,17230,17230,17220,167
|
|
20241104,135200,3022530130,17200,17210,17230,17200,403
|
|
20241104,135100,3015597010,17220,17230,17230,17210,359
|
|
20241104,135000,3009412460,17230,17230,17240,17220,55
|
|
20241104,134900,3008464790,17240,17240,17240,17230,266
|
|
20241104,134800,3003881100,17240,17240,17240,17240,553
|
|
20241104,134700,2994347380,17240,17240,17240,17240,23
|
|
20241104,134600,2993950860,17240,17240,17240,17230,226
|
|
20241104,134500,2990056430,17240,17230,17240,17230,570
|
|
20241104,134400,2980235040,17230,17230,17240,17220,592
|
|
20241104,134300,2970034780,17220,17220,17230,17220,256
|
|
20241104,134200,2965625750,17230,17220,17230,17210,447
|
|
20241104,134100,2957930990,17230,17230,17230,17230,168
|
|
20241104,134000,2955036350,17240,17240,17250,17240,419
|
|
20241104,133900,2947812530,17240,17240,17250,17240,615
|
|
20241104,133800,2937209920,17250,17240,17250,17240,63
|
|
20241104,133700,2936123790,17230,17230,17230,17230,112
|
|
20241104,133600,2934194030,17230,17220,17230,17220,61
|
|
20241104,133500,2933143280,17220,17250,17250,17220,226
|
|
20241104,133400,2929249430,17240,17250,17250,17240,49
|
|
20241104,133300,2928404320,17250,17270,17270,17250,392
|
|
20241104,133200,2921642270,17260,17270,17270,17260,4
|
|
20241104,133100,2921573220,17270,17260,17270,17260,22
|
|
20241104,133000,2921193390,17260,17250,17260,17240,588
|
|
20241104,132900,2911053100,17260,17260,17260,17260,133
|
|
20241104,132800,2908757520,17260,17260,17260,17240,172
|
|
20241104,132700,2905790850,17270,17270,17270,17270,1
|
|
20241104,132600,2905773580,17260,17290,17290,17260,278
|
|
20241104,132500,2900970840,17290,17290,17290,17290,103
|
|
20241104,132400,2899189970,17280,17280,17290,17260,615
|
|
20241104,132300,2888558300,17290,17260,17290,17260,2256
|
|
20241104,132200,2849574170,17270,17260,17270,17260,14
|
|
20241104,132100,2849332510,17260,17280,17280,17260,2171
|
|
20241104,132000,2811821010,17280,17260,17280,17260,2964
|
|
20241104,131900,2760641670,17260,17250,17260,17240,1831
|
|
20241104,131800,2729054110,17250,17250,17250,17240,476
|
|
20241104,131700,2720844610,17250,17250,17250,17240,160
|
|
20241104,131600,2718084900,17250,17250,17250,17240,474
|
|
20241104,131500,2709912630,17250,17250,17250,17240,310
|
|
20241104,131400,2704566230,17250,17250,17250,17240,1086
|
|
20241104,131300,2685833230,17250,17250,17250,17250,0
|
|
20241104,131200,2685833230,17250,17250,17250,17240,226
|
|
20241104,131100,2681935730,17240,17240,17240,17240,23
|
|
20241104,131000,2681539210,17240,17240,17240,17240,187
|
|
20241104,130900,2678315330,17240,17240,17240,17240,325
|
|
20241104,130800,2672712330,17240,17240,17240,17240,410
|
|
20241104,130700,2665643930,17230,17230,17240,17230,526
|
|
20241104,130600,2656577050,17230,17230,17230,17230,22
|
|
20241104,130500,2656197990,17230,17230,17240,17230,454
|
|
20241104,130400,2648375130,17230,17240,17240,17230,604
|
|
20241104,130300,2637967320,17240,17230,17240,17230,47
|
|
20241104,130200,2637157160,17230,17230,17240,17230,137
|
|
20241104,130100,2634796370,17230,17230,17230,17230,10
|
|
20241104,130000,2634624070,17240,17220,17240,17220,162
|
|
20241104,125900,2631831240,17220,17220,17220,17220,166
|
|
20241104,125800,2628972720,17230,17240,17240,17230,1676
|
|
20241104,125700,2600088070,17240,17240,17240,17240,80
|
|
20241104,125600,2598708870,17220,17240,17240,17220,417
|
|
20241104,125500,2591527750,17240,17230,17240,17230,71
|
|
20241104,125400,2590304260,17240,17230,17240,17230,195
|
|
20241104,125300,2586944150,17220,17240,17240,17220,506
|
|
20241104,125200,2578224330,17240,17240,17240,17230,137
|
|
20241104,125100,2575862550,17240,17230,17240,17230,349
|
|
20241104,125000,2569848360,17240,17240,17240,17240,9
|
|
20241104,124900,2569693200,17230,17240,17240,17230,159
|
|
20241104,124800,2566952140,17240,17240,17240,17220,138
|
|
20241104,124700,2564575330,17240,17220,17240,17220,17
|
|
20241104,124600,2564282290,17230,17250,17250,17230,159
|
|
20241104,124500,2561540090,17250,17250,17250,17240,371
|
|
20241104,124400,2555140350,17250,17250,17250,17250,61
|
|
20241104,124300,2554088100,17250,17240,17250,17240,258
|
|
20241104,124200,2549640070,17240,17220,17240,17220,140
|
|
20241104,124100,2547228120,17220,17220,17220,17220,31
|
|
20241104,124000,2546694300,17220,17230,17230,17220,28
|
|
20241104,123900,2546212000,17220,17220,17220,17220,15
|
|
20241104,123800,2545953700,17210,17220,17230,17200,323
|
|
20241104,123700,2540390590,17230,17230,17230,17230,45
|
|
20241104,123600,2539615240,17240,17240,17240,17240,0
|
|
20241104,123500,2539615240,17240,17230,17250,17210,1149
|
|
20241104,123400,2519810760,17220,17230,17230,17220,30
|
|
20241104,123300,2519293980,17200,17190,17200,17190,37
|
|
20241104,123200,2518657800,17200,17220,17220,17190,165
|
|
20241104,123100,2515819450,17210,17210,17210,17210,0
|
|
20241104,123000,2515819450,17210,17200,17210,17170,522
|
|
20241104,122900,2506846370,17190,17240,17240,17190,241
|
|
20241104,122800,2502696580,17230,17240,17240,17230,49
|
|
20241104,122700,2501852120,17240,17240,17240,17240,17
|
|
20241104,122600,2501559040,17240,17240,17240,17230,259
|
|
20241104,122500,2497094730,17240,17240,17240,17240,25
|
|
20241104,122400,2496663730,17240,17240,17240,17230,32
|
|
20241104,122300,2496112100,17240,17240,17240,17210,67
|
|
20241104,122200,2494958270,17240,17230,17240,17230,31
|
|
20241104,122100,2494423840,17240,17240,17240,17240,20
|
|
20241104,122000,2494079040,17240,17240,17240,17240,23
|
|
20241104,121900,2493682520,17240,17240,17250,17200,835
|
|
20241104,121800,2479290680,17230,17240,17240,17230,137
|
|
20241104,121700,2476930010,17240,17230,17240,17230,101
|
|
20241104,121600,2475189600,17240,17200,17240,17200,46
|
|
20241104,121500,2474397760,17200,17230,17240,17200,787
|
|
20241104,121400,2460844010,17240,17230,17240,17230,72
|
|
20241104,121300,2459603080,17240,17240,17240,17240,33
|
|
20241104,121200,2459034160,17240,17220,17240,17220,616
|
|
20241104,121100,2448426560,17220,17210,17220,17200,262
|
|
20241104,121000,2443918520,17190,17240,17240,17190,602
|
|
20241104,120900,2433553930,17250,17250,17250,17250,30
|
|
20241104,120800,2433036430,17240,17240,17250,17240,560
|
|
20241104,120700,2423382010,17250,17240,17250,17240,529
|
|
20241104,120600,2414261740,17240,17240,17240,17240,26
|
|
20241104,120500,2413813500,17240,17240,17240,17240,117
|
|
20241104,120400,2411796420,17240,17230,17240,17230,116
|
|
20241104,120300,2409796840,17230,17230,17240,17230,27
|
|
20241104,120200,2409331490,17230,17230,17240,17230,195
|
|
20241104,120100,2405971360,17230,17240,17240,17230,24
|
|
20241104,120000,2405557650,17230,17220,17230,17210,254
|
|
20241104,115900,2401184560,17220,17200,17230,17200,63
|
|
20241104,115800,2400099760,17200,17220,17220,17200,49
|
|
20241104,115700,2399256480,17230,17230,17230,17230,212
|
|
20241104,115600,2395603720,17230,17210,17230,17200,430
|
|
20241104,115500,2388204270,17200,17210,17240,17200,52
|
|
20241104,115400,2387308430,17240,17240,17240,17240,42
|
|
20241104,115300,2386584350,17240,17240,17240,17240,110
|
|
20241104,115200,2384687950,17220,17240,17250,17220,570
|
|
20241104,115100,2374856920,17210,17210,17210,17210,32
|
|
20241104,115000,2374306200,17240,17240,17240,17240,193
|
|
20241104,114900,2370978880,17250,17250,17250,17250,215
|
|
20241104,114800,2367270130,17250,17240,17250,17240,193
|
|
20241104,114700,2363941950,17180,17180,17180,17180,21
|
|
20241104,114600,2363581170,17180,17240,17260,17180,117
|
|
20241104,114500,2361562800,17250,17200,17250,17170,221
|
|
20241104,114400,2357752050,17200,17200,17200,17200,60
|
|
20241104,114300,2356720050,17170,17250,17250,17170,180
|
|
20241104,114200,2353619580,17260,17260,17260,17260,80
|
|
20241104,114100,2352238780,17260,17250,17270,17250,1527
|
|
20241104,114000,2325880030,17250,17240,17250,17240,1314
|
|
20241104,113900,2303216040,17240,17220,17240,17220,753
|
|
20241104,113800,2290242900,17220,17200,17220,17200,2092
|
|
20241104,113700,2254253940,17210,17200,17210,17200,1318
|
|
20241104,113600,2231581690,17190,17190,17190,17190,287
|
|
20241104,113500,2226648160,17190,17190,17190,17190,189
|
|
20241104,113400,2223399250,17190,17190,17190,17190,50
|
|
20241104,113300,2222539750,17190,17190,17190,17190,21
|
|
20241104,113200,2222178760,17190,17190,17190,17170,42
|
|
20241104,113100,2221457020,17190,17190,17190,17190,0
|
|
20241104,113000,2221457020,17190,17190,17190,17190,258
|
|
20241104,112900,2217022000,17190,17190,17190,17190,142
|
|
20241104,112800,2214581020,17180,17180,17180,17180,203
|
|
20241104,112700,2211093480,17190,17200,17200,17190,213
|
|
20241104,112600,2207431760,17210,17210,17210,17210,55
|
|
20241104,112500,2206485210,17210,17200,17210,17200,183
|
|
20241104,112400,2203336670,17160,17200,17210,17160,904
|
|
20241104,112300,2187784810,17200,17190,17200,17190,69
|
|
20241104,112200,2186598660,17200,17190,17200,17190,1714
|
|
20241104,112100,2157117870,17200,17160,17200,17160,8171
|
|
20241104,112000,2016729480,17160,17160,17160,17150,237
|
|
20241104,111900,2012663850,17160,17160,17160,17160,52
|
|
20241104,111800,2011771530,17160,17160,17160,17160,1883
|
|
20241104,111700,1979459250,17160,17160,17160,17150,57
|
|
20241104,111600,1978481220,17150,17140,17150,17140,1411
|
|
20241104,111500,1954282620,17150,17150,17150,17140,490
|
|
20241104,111400,1945883120,17150,17140,17150,17140,255
|
|
20241104,111300,1941511390,17150,17140,17150,17140,885
|
|
20241104,111200,1926342370,17140,17140,17140,17130,416
|
|
20241104,111100,1919213130,17130,17130,17140,17130,112
|
|
20241104,111000,1917294550,17140,17110,17140,17110,384
|
|
20241104,110900,1910716360,17110,17130,17130,17110,507
|
|
20241104,110800,1902035120,17130,17130,17130,17130,709
|
|
20241104,110700,1889889950,17130,17130,17140,17130,460
|
|
20241104,110600,1882010130,17130,17130,17130,17130,0
|
|
20241104,110500,1882010130,17130,17130,17130,17130,5
|
|
20241104,110400,1881924480,17110,17110,17110,17110,0
|
|
20241104,110300,1881924480,17110,17110,17110,17110,1
|
|
20241104,110200,1881907370,17130,17140,17140,17130,470
|
|
20241104,110100,1873853570,17110,17120,17120,17110,80
|
|
20241104,110000,1872484260,17120,17120,17120,17120,198
|
|
20241104,105900,1869094500,17140,17110,17140,17110,166
|
|
20241104,105800,1866252960,17060,17080,17080,17060,169
|
|
20241104,105700,1863367070,17150,17140,17150,17140,220
|
|
20241104,105600,1859596200,17060,17120,17140,17050,2588
|
|
20241104,105500,1815404690,17110,17100,17110,17040,2191
|
|
20241104,105400,1778037970,17110,17120,17120,17110,385
|
|
20241104,105300,1771446800,17120,17130,17130,17120,71
|
|
20241104,105200,1770231270,17140,17140,17140,17140,266
|
|
20241104,105100,1765672030,17140,17140,17150,17140,664
|
|
20241104,105000,1754290680,17140,17140,17140,17140,83
|
|
20241104,104900,1752868060,17140,17140,17140,17140,422
|
|
20241104,104800,1745634980,17120,17140,17140,17120,28
|
|
20241104,104700,1745155580,17120,17120,17120,17120,110
|
|
20241104,104600,1743272380,17150,17150,17150,17150,0
|
|
20241104,104500,1743272380,17150,17150,17150,17150,0
|
|
20241104,104400,1743272380,17150,17120,17150,17120,682
|
|
20241104,104300,1731580700,17140,17130,17140,17130,169
|
|
20241104,104200,1728684540,17140,17100,17140,17100,1013
|
|
20241104,104100,1711361720,17100,17140,17140,17100,369
|
|
20241104,104000,1705049860,17140,17140,17140,17140,211
|
|
20241104,103900,1701433320,17140,17130,17140,17130,209
|
|
20241104,103800,1697853100,17130,17140,17140,17130,251
|
|
20241104,103700,1693552600,17140,17130,17140,17130,250
|
|
20241104,103600,1689268130,17090,17090,17090,17090,203
|
|
20241104,103500,1685798860,17090,17140,17150,17090,1439
|
|
20241104,103400,1661143390,17150,17140,17150,17140,87
|
|
20241104,103300,1659652140,17150,17140,17150,17140,510
|
|
20241104,103200,1650910430,17140,17140,17140,17140,1034
|
|
20241104,103100,1633187670,17150,17140,17150,17140,809
|
|
20241104,103000,1619320410,17130,17140,17140,17130,557
|
|
20241104,102900,1609776430,17140,17150,17150,17140,628
|
|
20241104,102800,1599012420,17150,17120,17150,17110,2868
|
|
20241104,102700,1549901730,17120,17120,17120,17120,562
|
|
20241104,102600,1540280290,17120,17120,17130,17120,152
|
|
20241104,102500,1537677050,17120,17120,17120,17120,27
|
|
20241104,102400,1537214810,17130,17130,17130,17120,459
|
|
20241104,102300,1529352240,17130,17120,17130,17110,603
|
|
20241104,102200,1519026750,17120,17120,17140,17120,2376
|
|
20241104,102100,1478330940,17110,17120,17120,17110,742
|
|
20241104,102000,1465630210,17110,17110,17120,17100,2973
|
|
20241104,101900,1414765830,17100,17080,17100,17060,2609
|
|
20241104,101800,1370242710,17080,17100,17100,17070,219
|
|
20241104,101700,1366497910,17090,17090,17090,17090,180
|
|
20241104,101600,1363421710,17110,17100,17110,17100,338
|
|
20241104,101500,1357638580,17100,17060,17100,17060,2286
|
|
20241104,101400,1318592830,17060,17080,17080,17060,270
|
|
20241104,101300,1313983800,17080,17090,17090,17080,725
|
|
20241104,101200,1301599550,17090,17100,17100,17090,212
|
|
20241104,101100,1297976380,17100,17110,17110,17100,530
|
|
20241104,101000,1288912800,17110,17100,17110,17100,1237
|
|
20241104,100900,1267757030,17100,17100,17110,17100,3416
|
|
20241104,100800,1209327550,17090,17090,17100,17080,1451
|
|
20241104,100700,1184520250,17090,17080,17090,17070,2768
|
|
20241104,100600,1137240210,17080,17080,17090,17070,1388
|
|
20241104,100500,1113536160,17080,17040,17080,17040,4591
|
|
20241104,100400,1035199590,17040,17020,17040,17020,1573
|
|
20241104,100300,1008408450,17020,17000,17030,17000,2210
|
|
20241104,100200,970796730,17000,17000,17000,17000,548
|
|
20241104,100100,961480730,17020,17020,17020,17000,221
|
|
20241104,100000,957719410,17030,16990,17030,16980,1001
|
|
20241104,095900,940713100,17000,17020,17020,17000,20
|
|
20241104,095800,940372900,17020,17030,17030,17020,388
|
|
20241104,095700,933769100,17030,17020,17030,17020,382
|
|
20241104,095600,927264640,17030,17030,17030,17020,150
|
|
20241104,095500,924710180,17030,17050,17050,17030,450
|
|
20241104,095400,917041040,17040,16970,17040,16960,1027
|
|
20241104,095300,899581600,16970,17050,17050,16970,659
|
|
20241104,095200,888385950,17050,17040,17080,17040,2985
|
|
20241104,095100,837455590,17040,17040,17040,17030,2317
|
|
20241104,095000,797978430,17050,17020,17060,16980,3015
|
|
20241104,094900,746583860,17030,17030,17030,17020,928
|
|
20241104,094800,730787390,17040,17040,17040,17040,887
|
|
20241104,094700,715672910,17040,16920,17050,16920,5347
|
|
20241104,094600,624886990,16920,16880,16940,16880,876
|
|
20241104,094500,610083970,16880,16840,16900,16750,3206
|
|
20241104,094400,555959580,16830,16750,16840,16750,328
|
|
20241104,094300,550454270,16750,16640,16750,16640,1153
|
|
20241104,094200,531205670,16680,16630,16680,16620,471
|
|
20241104,094100,523363040,16600,16630,16640,16600,2284
|
|
20241104,094000,485415520,16640,16680,16680,16640,1380
|
|
20241104,093900,462442270,16670,16790,16790,16670,5726
|
|
20241104,093800,366660120,16780,16860,16860,16780,339
|
|
20241104,093700,360971430,16780,16810,16810,16780,1700
|
|
20241104,093600,332445000,16780,16860,16860,16780,114
|
|
20241104,093500,330528570,16850,16850,16850,16850,49
|
|
20241104,093400,329702920,16860,16870,16870,16860,174
|
|
20241104,093300,326767570,16870,16900,16900,16870,11
|
|
20241104,093200,326581700,16850,16850,16850,16850,50
|
|
20241104,093100,325739200,16850,16850,16890,16850,584
|
|
20241104,093000,315894480,16840,16850,16850,16780,331
|
|
20241104,092900,310318940,16780,16810,16850,16780,381
|
|
20241104,092800,303924810,16820,16830,16830,16820,287
|
|
20241104,092700,299094620,16830,16780,16830,16770,1148
|
|
20241104,092600,279810150,16780,16830,16830,16780,1389
|
|
20241104,092500,256473030,16820,16840,16840,16820,363
|
|
20241104,092400,250365500,16830,16840,16920,16830,320
|
|
20241104,092300,244969720,16840,16860,16860,16840,244
|
|
20241104,092200,240858280,16870,16900,16950,16870,229
|
|
20241104,092100,236985560,16860,16890,16950,16860,1625
|
|
20241104,092000,209491620,16860,16890,16890,16860,376
|
|
20241104,091900,203147640,16870,16880,16880,16870,111
|
|
20241104,091800,201275060,16890,16860,16890,16860,104
|
|
20241104,091700,199518640,16860,16860,16890,16860,252
|
|
20241104,091600,195269890,16860,16860,16860,16850,785
|
|
20241104,091500,182038930,16860,16880,16880,16860,44
|
|
20241104,091400,181296630,16880,16880,16890,16880,223
|
|
20241104,091300,177532120,16870,16870,16890,16870,836
|
|
20241104,091200,163428780,16890,16890,16890,16890,79
|
|
20241104,091100,162094470,16890,16890,16900,16890,347
|
|
20241104,091000,156232710,16850,16850,16850,16840,198
|
|
20241104,090900,152896460,16850,16930,16930,16850,881
|
|
20241104,090800,138018950,16940,16950,16950,16940,280
|
|
20241104,090700,133275690,16940,16890,16950,16890,900
|
|
20241104,090600,118037210,16880,16810,16880,16810,585
|
|
20241104,090500,108167560,16810,16810,16810,16810,374
|
|
20241104,090400,101880620,16810,16890,16890,16810,127
|
|
20241104,090300,99745610,16890,16810,16890,16810,844
|
|
20241104,090200,85554880,16810,16800,16810,16800,78
|
|
20241104,090100,84243710,16790,16810,16810,16790,1226
|
|
20241104,090000,63641390,16810,16810,16880,16800,3786
|