657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,195300,3959410270,16090,16090,16090,16090,0
|
|
20241111,195200,3959410270,16090,16090,16090,16090,0
|
|
20241111,195100,3959410270,16090,16090,16090,16090,0
|
|
20241111,195000,3959410270,16090,16090,16090,16090,0
|
|
20241111,194900,3959410270,16090,16090,16090,16090,0
|
|
20241111,194800,3959410270,16090,16090,16090,16090,0
|
|
20241111,194700,3959410270,16090,16090,16090,16090,0
|
|
20241111,194600,3959410270,16090,16090,16090,16090,0
|
|
20241111,194500,3959410270,16090,16090,16090,16090,0
|
|
20241111,194400,3959410270,16090,16090,16090,16090,0
|
|
20241111,194300,3959410270,16090,16090,16090,16090,0
|
|
20241111,194200,3959410270,16090,16090,16090,16090,0
|
|
20241111,194100,3959410270,16090,16090,16090,16090,0
|
|
20241111,194000,3959410270,16090,16090,16090,16090,0
|
|
20241111,193900,3959410270,16090,16090,16090,16090,0
|
|
20241111,193800,3959410270,16090,16090,16090,16090,0
|
|
20241111,193700,3959410270,16090,16090,16090,16090,0
|
|
20241111,193600,3959410270,16090,16090,16090,16090,0
|
|
20241111,193500,3959410270,16090,16090,16090,16090,0
|
|
20241111,193400,3959410270,16090,16090,16090,16090,0
|
|
20241111,193300,3959410270,16090,16090,16090,16090,0
|
|
20241111,193200,3959410270,16090,16090,16090,16090,0
|
|
20241111,193100,3959410270,16090,16090,16090,16090,0
|
|
20241111,193000,3959410270,16090,16090,16090,16090,0
|
|
20241111,192900,3959410270,16090,16090,16090,16090,0
|
|
20241111,192800,3959410270,16090,16090,16090,16090,0
|
|
20241111,192700,3959410270,16090,16090,16090,16090,0
|
|
20241111,192600,3959410270,16090,16090,16090,16090,0
|
|
20241111,192500,3959410270,16090,16090,16090,16090,0
|
|
20241111,192400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,192300,3959410270,16090,16090,16090,16090,0
|
|
20241111,192200,3959410270,16090,16090,16090,16090,0
|
|
20241111,192100,3959410270,16090,16090,16090,16090,0
|
|
20241111,192000,3959410270,16090,16090,16090,16090,0
|
|
20241111,191900,3959410270,16090,16090,16090,16090,0
|
|
20241111,191800,3959410270,16090,16090,16090,16090,0
|
|
20241111,191700,3959410270,16090,16090,16090,16090,0
|
|
20241111,191600,3959410270,16090,16090,16090,16090,0
|
|
20241111,191500,3959410270,16090,16090,16090,16090,0
|
|
20241111,191400,3959410270,16090,16090,16090,16090,0
|
|
20241111,191300,3959410270,16090,16090,16090,16090,0
|
|
20241111,191200,3959410270,16090,16090,16090,16090,0
|
|
20241111,191100,3959410270,16090,16090,16090,16090,0
|
|
20241111,191000,3959410270,16090,16090,16090,16090,0
|
|
20241111,190900,3959410270,16090,16090,16090,16090,0
|
|
20241111,190800,3959410270,16090,16090,16090,16090,0
|
|
20241111,190700,3959410270,16090,16090,16090,16090,0
|
|
20241111,190600,3959410270,16090,16090,16090,16090,0
|
|
20241111,190500,3959410270,16090,16090,16090,16090,0
|
|
20241111,190400,3959410270,16090,16090,16090,16090,0
|
|
20241111,190300,3959410270,16090,16090,16090,16090,0
|
|
20241111,190200,3959410270,16090,16090,16090,16090,0
|
|
20241111,190100,3959410270,16090,16090,16090,16090,0
|
|
20241111,190000,3959410270,16090,16090,16090,16090,0
|
|
20241111,185900,3959410270,16090,16090,16090,16090,0
|
|
20241111,185800,3959410270,16090,16090,16090,16090,0
|
|
20241111,185700,3959410270,16090,16090,16090,16090,0
|
|
20241111,185600,3959410270,16090,16090,16090,16090,0
|
|
20241111,185500,3959410270,16090,16090,16090,16090,0
|
|
20241111,185400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,185300,3959410270,16090,16090,16090,16090,0
|
|
20241111,185200,3959410270,16090,16090,16090,16090,0
|
|
20241111,185100,3959410270,16090,16090,16090,16090,0
|
|
20241111,185000,3959410270,16090,16090,16090,16090,0
|
|
20241111,184900,3959410270,16090,16090,16090,16090,0
|
|
20241111,184800,3959410270,16090,16090,16090,16090,0
|
|
20241111,184700,3959410270,16090,16090,16090,16090,0
|
|
20241111,184600,3959410270,16090,16090,16090,16090,0
|
|
20241111,184500,3959410270,16090,16090,16090,16090,0
|
|
20241111,184400,3959410270,16090,16090,16090,16090,0
|
|
20241111,184300,3959410270,16090,16090,16090,16090,0
|
|
20241111,184200,3959410270,16090,16090,16090,16090,0
|
|
20241111,184100,3959410270,16090,16090,16090,16090,0
|
|
20241111,184000,3959410270,16090,16090,16090,16090,0
|
|
20241111,183900,3959410270,16090,16090,16090,16090,0
|
|
20241111,183800,3959410270,16090,16090,16090,16090,0
|
|
20241111,183700,3959410270,16090,16090,16090,16090,0
|
|
20241111,183600,3959410270,16090,16090,16090,16090,0
|
|
20241111,183500,3959410270,16090,16090,16090,16090,0
|
|
20241111,183400,3959410270,16090,16090,16090,16090,0
|
|
20241111,183300,3959410270,16090,16090,16090,16090,0
|
|
20241111,183200,3959410270,16090,16090,16090,16090,0
|
|
20241111,183100,3959410270,16090,16090,16090,16090,0
|
|
20241111,183000,3959410270,16090,16090,16090,16090,0
|
|
20241111,182900,3959410270,16090,16090,16090,16090,0
|
|
20241111,182800,3959410270,16090,16090,16090,16090,0
|
|
20241111,182700,3959410270,16090,16090,16090,16090,0
|
|
20241111,182600,3959410270,16090,16090,16090,16090,0
|
|
20241111,182500,3959410270,16090,16090,16090,16090,0
|
|
20241111,182400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,182300,3959410270,16090,16090,16090,16090,0
|
|
20241111,182200,3959410270,16090,16090,16090,16090,0
|
|
20241111,182100,3959410270,16090,16090,16090,16090,0
|
|
20241111,182000,3959410270,16090,16090,16090,16090,0
|
|
20241111,181900,3959410270,16090,16090,16090,16090,0
|
|
20241111,181800,3959410270,16090,16090,16090,16090,0
|
|
20241111,181700,3959410270,16090,16090,16090,16090,0
|
|
20241111,181600,3959410270,16090,16090,16090,16090,0
|
|
20241111,181500,3959410270,16090,16090,16090,16090,0
|
|
20241111,181400,3959410270,16090,16090,16090,16090,0
|
|
20241111,181300,3959410270,16090,16090,16090,16090,0
|
|
20241111,181200,3959410270,16090,16090,16090,16090,0
|
|
20241111,181100,3959410270,16090,16090,16090,16090,0
|
|
20241111,181000,3959410270,16090,16090,16090,16090,0
|
|
20241111,180900,3959410270,16090,16090,16090,16090,0
|
|
20241111,180800,3959410270,16090,16090,16090,16090,0
|
|
20241111,180700,3959410270,16090,16090,16090,16090,0
|
|
20241111,180600,3959410270,16090,16090,16090,16090,0
|
|
20241111,180500,3959410270,16090,16090,16090,16090,0
|
|
20241111,180400,3959410270,16090,16090,16090,16090,0
|
|
20241111,180300,3959410270,16090,16090,16090,16090,0
|
|
20241111,180200,3959410270,16090,16090,16090,16090,0
|
|
20241111,180100,3959410270,16090,16090,16090,16090,0
|
|
20241111,180000,3959410270,16090,16090,16090,16090,0
|
|
20241111,175900,3959410270,16090,16090,16090,16090,0
|
|
20241111,175800,3959410270,16090,16090,16090,16090,0
|
|
20241111,175700,3959410270,16090,16090,16090,16090,0
|
|
20241111,175600,3959410270,16090,16090,16090,16090,0
|
|
20241111,175500,3959410270,16090,16090,16090,16090,0
|
|
20241111,175400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,175300,3959410270,16090,16090,16090,16090,0
|
|
20241111,175200,3959410270,16090,16090,16090,16090,0
|
|
20241111,175100,3959410270,16090,16090,16090,16090,0
|
|
20241111,175000,3959410270,16090,16090,16090,16090,0
|
|
20241111,174900,3959410270,16090,16090,16090,16090,0
|
|
20241111,174800,3959410270,16090,16090,16090,16090,0
|
|
20241111,174700,3959410270,16090,16090,16090,16090,0
|
|
20241111,174600,3959410270,16090,16090,16090,16090,0
|
|
20241111,174500,3959410270,16090,16090,16090,16090,0
|
|
20241111,174400,3959410270,16090,16090,16090,16090,0
|
|
20241111,174300,3959410270,16090,16090,16090,16090,0
|
|
20241111,174200,3959410270,16090,16090,16090,16090,0
|
|
20241111,174100,3959410270,16090,16090,16090,16090,0
|
|
20241111,174000,3959410270,16090,16090,16090,16090,0
|
|
20241111,173900,3959410270,16090,16090,16090,16090,0
|
|
20241111,173800,3959410270,16090,16090,16090,16090,0
|
|
20241111,173700,3959410270,16090,16090,16090,16090,0
|
|
20241111,173600,3959410270,16090,16090,16090,16090,0
|
|
20241111,173500,3959410270,16090,16090,16090,16090,0
|
|
20241111,173400,3959410270,16090,16090,16090,16090,0
|
|
20241111,173300,3959410270,16090,16090,16090,16090,0
|
|
20241111,173200,3959410270,16090,16090,16090,16090,0
|
|
20241111,173100,3959410270,16090,16090,16090,16090,0
|
|
20241111,173000,3959410270,16090,16090,16090,16090,0
|
|
20241111,172900,3959410270,16090,16090,16090,16090,0
|
|
20241111,172800,3959410270,16090,16090,16090,16090,0
|
|
20241111,172700,3959410270,16090,16090,16090,16090,0
|
|
20241111,172600,3959410270,16090,16090,16090,16090,0
|
|
20241111,172500,3959410270,16090,16090,16090,16090,0
|
|
20241111,172400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,172300,3959410270,16090,16090,16090,16090,0
|
|
20241111,172200,3959410270,16090,16090,16090,16090,0
|
|
20241111,172100,3959410270,16090,16090,16090,16090,0
|
|
20241111,172000,3959410270,16090,16090,16090,16090,0
|
|
20241111,171900,3959410270,16090,16090,16090,16090,0
|
|
20241111,171800,3959410270,16090,16090,16090,16090,0
|
|
20241111,171700,3959410270,16090,16090,16090,16090,0
|
|
20241111,171600,3959410270,16090,16090,16090,16090,0
|
|
20241111,171500,3959410270,16090,16090,16090,16090,0
|
|
20241111,171400,3959410270,16090,16090,16090,16090,0
|
|
20241111,171300,3959410270,16090,16090,16090,16090,0
|
|
20241111,171200,3959410270,16090,16090,16090,16090,0
|
|
20241111,171100,3959410270,16090,16090,16090,16090,0
|
|
20241111,171000,3959410270,16090,16090,16090,16090,0
|
|
20241111,170900,3959410270,16090,16090,16090,16090,0
|
|
20241111,170800,3959410270,16090,16090,16090,16090,0
|
|
20241111,170700,3959410270,16090,16090,16090,16090,0
|
|
20241111,170600,3959410270,16090,16090,16090,16090,0
|
|
20241111,170500,3959410270,16090,16090,16090,16090,0
|
|
20241111,170400,3959410270,16090,16090,16090,16090,0
|
|
20241111,170300,3959410270,16090,16090,16090,16090,0
|
|
20241111,170200,3959410270,16090,16090,16090,16090,0
|
|
20241111,170100,3959410270,16090,16090,16090,16090,0
|
|
20241111,170000,3959410270,16090,16090,16090,16090,0
|
|
20241111,165900,3959410270,16090,16090,16090,16090,0
|
|
20241111,165800,3959410270,16090,16090,16090,16090,0
|
|
20241111,165700,3959410270,16090,16090,16090,16090,0
|
|
20241111,165600,3959410270,16090,16090,16090,16090,0
|
|
20241111,165500,3959410270,16090,16090,16090,16090,0
|
|
20241111,165400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,165300,3959410270,16090,16090,16090,16090,0
|
|
20241111,165200,3959410270,16090,16090,16090,16090,0
|
|
20241111,165100,3959410270,16090,16090,16090,16090,0
|
|
20241111,165000,3959410270,16090,16090,16090,16090,0
|
|
20241111,164900,3959410270,16090,16090,16090,16090,0
|
|
20241111,164800,3959410270,16090,16090,16090,16090,0
|
|
20241111,164700,3959410270,16090,16090,16090,16090,0
|
|
20241111,164600,3959410270,16090,16090,16090,16090,0
|
|
20241111,164500,3959410270,16090,16090,16090,16090,0
|
|
20241111,164400,3959410270,16090,16090,16090,16090,0
|
|
20241111,164300,3959410270,16090,16090,16090,16090,0
|
|
20241111,164200,3959410270,16090,16090,16090,16090,0
|
|
20241111,164100,3959410270,16090,16090,16090,16090,0
|
|
20241111,164000,3959410270,16090,16090,16090,16090,0
|
|
20241111,163900,3959410270,16090,16090,16090,16090,0
|
|
20241111,163800,3959410270,16090,16090,16090,16090,0
|
|
20241111,163700,3959410270,16090,16090,16090,16090,0
|
|
20241111,163600,3959410270,16090,16090,16090,16090,0
|
|
20241111,163500,3959410270,16090,16090,16090,16090,0
|
|
20241111,163400,3959410270,16090,16090,16090,16090,0
|
|
20241111,163300,3959410270,16090,16090,16090,16090,0
|
|
20241111,163200,3959410270,16090,16090,16090,16090,0
|
|
20241111,163100,3959410270,16090,16090,16090,16090,0
|
|
20241111,163000,3959410270,16090,16090,16090,16090,0
|
|
20241111,162900,3959410270,16090,16090,16090,16090,0
|
|
20241111,162800,3959410270,16090,16090,16090,16090,0
|
|
20241111,162700,3959410270,16090,16090,16090,16090,0
|
|
20241111,162600,3959410270,16090,16090,16090,16090,0
|
|
20241111,162500,3959410270,16090,16090,16090,16090,0
|
|
20241111,162400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,162300,3959410270,16090,16090,16090,16090,0
|
|
20241111,162200,3959410270,16090,16090,16090,16090,0
|
|
20241111,162100,3959410270,16090,16090,16090,16090,0
|
|
20241111,162000,3959410270,16090,16090,16090,16090,0
|
|
20241111,161900,3959410270,16090,16090,16090,16090,0
|
|
20241111,161800,3959410270,16090,16090,16090,16090,0
|
|
20241111,161700,3959410270,16090,16090,16090,16090,0
|
|
20241111,161600,3959410270,16090,16090,16090,16090,0
|
|
20241111,161500,3959410270,16090,16090,16090,16090,0
|
|
20241111,161400,3959410270,16090,16090,16090,16090,0
|
|
20241111,161300,3959410270,16090,16090,16090,16090,0
|
|
20241111,161200,3959410270,16090,16090,16090,16090,0
|
|
20241111,161100,3959410270,16090,16090,16090,16090,0
|
|
20241111,161000,3959410270,16090,16090,16090,16090,0
|
|
20241111,160900,3959410270,16090,16090,16090,16090,0
|
|
20241111,160800,3959410270,16090,16090,16090,16090,0
|
|
20241111,160700,3959410270,16090,16090,16090,16090,0
|
|
20241111,160600,3959410270,16090,16090,16090,16090,0
|
|
20241111,160500,3959410270,16090,16090,16090,16090,0
|
|
20241111,160400,3959410270,16090,16090,16090,16090,0
|
|
20241111,160300,3959410270,16090,16090,16090,16090,0
|
|
20241111,160200,3959410270,16090,16090,16090,16090,0
|
|
20241111,160100,3959410270,16090,16090,16090,16090,0
|
|
20241111,160000,3959410270,16090,16090,16090,16090,0
|
|
20241111,155900,3959410270,16090,16090,16090,16090,0
|
|
20241111,155800,3959410270,16090,16090,16090,16090,0
|
|
20241111,155700,3959410270,16090,16090,16090,16090,0
|
|
20241111,155600,3959410270,16090,16090,16090,16090,0
|
|
20241111,155500,3959410270,16090,16090,16090,16090,0
|
|
20241111,155400,3959410270,16090,16090,16090,16090,7846
|
|
20241111,155300,3959410270,16090,16090,16090,16090,0
|
|
20241111,155200,3959410270,16090,16090,16090,16090,0
|
|
20241111,155100,3959410270,16090,16090,16090,16090,0
|
|
20241111,155000,3959410270,16090,16090,16090,16090,0
|
|
20241111,154900,3959410270,16090,16090,16090,16090,0
|
|
20241111,154800,3959410270,16090,16090,16090,16090,0
|
|
20241111,154700,3959410270,16090,16090,16090,16090,0
|
|
20241111,154600,3959410270,16090,16090,16090,16090,0
|
|
20241111,154500,3959410270,16090,16090,16090,16090,0
|
|
20241111,154400,3959410270,16090,16090,16090,16090,0
|
|
20241111,154300,3959410270,16090,16090,16090,16090,0
|
|
20241111,154200,3959410270,16090,16090,16090,16090,0
|
|
20241111,154100,3959410270,16090,16090,16090,16090,0
|
|
20241111,154000,3959410270,16090,16090,16090,16090,0
|
|
20241111,153900,3959410270,16090,16090,16090,16090,0
|
|
20241111,153800,3959410270,16090,16090,16090,16090,0
|
|
20241111,153700,3959410270,16090,16090,16090,16090,0
|
|
20241111,153600,3959410270,16090,16090,16090,16090,0
|
|
20241111,153500,3959410270,16090,16090,16090,16090,0
|
|
20241111,153400,3959410270,16090,16090,16090,16090,0
|
|
20241111,153300,3959410270,16090,16090,16090,16090,0
|
|
20241111,153200,3959410270,16090,16090,16090,16090,0
|
|
20241111,153100,3959410270,16090,16090,16090,16090,0
|
|
20241111,153000,3959410270,16090,16090,16090,16090,7846
|
|
20241111,152900,3833168130,16110,16110,16110,16110,0
|
|
20241111,152800,3833168130,16110,16110,16110,16110,0
|
|
20241111,152700,3833168130,16110,16110,16110,16110,0
|
|
20241111,152600,3833168130,16110,16110,16110,16110,0
|
|
20241111,152500,3833168130,16110,16110,16110,16110,0
|
|
20241111,152400,3833168130,16110,16110,16110,16110,0
|
|
20241111,152300,3833168130,16110,16110,16110,16110,0
|
|
20241111,152200,3833168130,16110,16110,16110,16110,0
|
|
20241111,152100,3833168130,16110,16110,16110,16110,0
|
|
20241111,152000,3833168130,16110,16110,16110,16110,0
|
|
20241111,151900,3833168130,16110,16130,16130,16100,1965
|
|
20241111,151800,3801514600,16130,16140,16140,16130,216
|
|
20241111,151700,3798030380,16140,16130,16140,16130,172
|
|
20241111,151600,3795256000,16120,16120,16120,16110,1204
|
|
20241111,151500,3775853520,16120,16130,16130,16120,1022
|
|
20241111,151400,3759378670,16120,16140,16140,16120,557
|
|
20241111,151300,3750398150,16140,16130,16140,16120,774
|
|
20241111,151200,3737916090,16140,16120,16140,16120,161
|
|
20241111,151100,3735319550,16120,16160,16160,16120,4661
|
|
20241111,151000,3660087540,16160,16160,16160,16160,48
|
|
20241111,150900,3659311860,16160,16150,16160,16150,314
|
|
20241111,150800,3654237720,16150,16150,16150,16150,0
|
|
20241111,150700,3654237720,16150,16150,16150,16150,1
|
|
20241111,150600,3654221570,16150,16150,16150,16150,80
|
|
20241111,150500,3652929570,16160,16160,16160,16160,267
|
|
20241111,150400,3648614850,16150,16170,16170,16150,981
|
|
20241111,150300,3632769370,16160,16160,16170,16160,607
|
|
20241111,150200,3622959080,16160,16170,16170,16160,100
|
|
20241111,150100,3621342380,16160,16160,16170,16160,163
|
|
20241111,150000,3618708240,16160,16170,16170,16160,708
|
|
20241111,145900,3607266900,16170,16170,16170,16170,20
|
|
20241111,145800,3606943500,16160,16210,16210,16160,501
|
|
20241111,145700,3598844560,16170,16200,16210,16170,1001
|
|
20241111,145600,3582658220,16210,16220,16220,16210,476
|
|
20241111,145500,3574941860,16210,16200,16210,16200,513
|
|
20241111,145400,3566630470,16200,16170,16200,16170,1000
|
|
20241111,145300,3550451600,16180,16180,16190,16180,302
|
|
20241111,145200,3545563550,16190,16190,16190,16190,0
|
|
20241111,145100,3545563550,16190,16190,16190,16190,193
|
|
20241111,145000,3542438880,16190,16190,16190,16170,205
|
|
20241111,144900,3539121930,16190,16180,16190,16170,27
|
|
20241111,144800,3538685090,16170,16170,16170,16170,2
|
|
20241111,144700,3538652750,16190,16190,16190,16170,310
|
|
20241111,144600,3533633870,16190,16190,16190,16180,147
|
|
20241111,144500,3531253990,16170,16180,16190,16170,60
|
|
20241111,144400,3530283600,16190,16190,16190,16190,1
|
|
20241111,144300,3530267410,16190,16190,16190,16150,63
|
|
20241111,144200,3529248640,16150,16150,16150,16150,346
|
|
20241111,144100,3523660740,16150,16140,16150,16140,131
|
|
20241111,144000,3521545820,16140,16150,16150,16140,69
|
|
20241111,143900,3520431730,16150,16130,16150,16130,392
|
|
20241111,143800,3514103130,16130,16150,16150,16130,1010
|
|
20241111,143700,3497805050,16150,16220,16220,16150,862
|
|
20241111,143600,3483878720,16220,16220,16230,16220,512
|
|
20241111,143500,3475572270,16220,16220,16230,16220,115
|
|
20241111,143400,3473706430,16200,16180,16200,16180,216
|
|
20241111,143300,3470209120,16180,16170,16180,16170,116
|
|
20241111,143200,3468333370,16170,16150,16170,16150,186
|
|
20241111,143100,3465329050,16130,16120,16130,16120,35
|
|
20241111,143000,3464764510,16130,16130,16130,16120,166
|
|
20241111,142900,3462088060,16120,16120,16120,16120,73
|
|
20241111,142800,3460911300,16130,16120,16130,16120,74
|
|
20241111,142700,3459718050,16130,16140,16140,16130,1236
|
|
20241111,142600,3439773710,16170,16130,16170,16130,957
|
|
20241111,142500,3424328260,16120,16120,16120,16120,655
|
|
20241111,142400,3413769660,16100,16110,16120,16100,1521
|
|
20241111,142300,3389267730,16110,16130,16130,16110,1601
|
|
20241111,142200,3363459700,16120,16140,16140,16120,67
|
|
20241111,142100,3362379040,16130,16140,16140,16130,101
|
|
20241111,142000,3360749900,16150,16150,16150,16150,1
|
|
20241111,141900,3360733750,16150,16150,16150,16150,32
|
|
20241111,141800,3360216950,16120,16130,16130,16120,350
|
|
20241111,141700,3354574930,16120,16140,16150,16120,1081
|
|
20241111,141600,3337137510,16140,16150,16150,16130,166
|
|
20241111,141500,3334458190,16150,16150,16150,16150,1
|
|
20241111,141400,3334442040,16160,16160,16160,16160,44
|
|
20241111,141300,3333731000,16160,16160,16160,16150,249
|
|
20241111,141200,3329707900,16170,16170,16170,16160,358
|
|
20241111,141100,3323919900,16170,16170,16180,16170,111
|
|
20241111,141000,3322125020,16180,16180,16180,16180,5
|
|
20241111,140900,3322044120,16170,16170,16170,16170,0
|
|
20241111,140800,3322044120,16170,16190,16190,16170,21
|
|
20241111,140700,3321704150,16180,16190,16190,16180,33
|
|
20241111,140600,3321169930,16190,16190,16190,16190,28
|
|
20241111,140500,3320716610,16190,16190,16190,16180,3
|
|
20241111,140400,3320668050,16190,16190,16190,16190,20
|
|
20241111,140300,3320344250,16190,16190,16190,16170,2326
|
|
20241111,140200,3282712100,16190,16190,16190,16190,103
|
|
20241111,140100,3281044530,16190,16220,16220,16180,609
|
|
20241111,140000,3271188540,16200,16200,16220,16200,420
|
|
20241111,135900,3264384110,16200,16190,16200,16190,223
|
|
20241111,135800,3260771730,16190,16180,16190,16180,149
|
|
20241111,135700,3258360250,16180,16180,16180,16180,482
|
|
20241111,135600,3250561490,16180,16170,16180,16170,366
|
|
20241111,135500,3244641260,16170,16170,16170,16170,1
|
|
20241111,135400,3244625090,16180,16170,16180,16170,173
|
|
20241111,135300,3241827180,16180,16170,16180,16170,657
|
|
20241111,135200,3231201390,16170,16170,16170,16160,47
|
|
20241111,135100,3230441410,16160,16160,16160,16160,15
|
|
20241111,135000,3230199010,16160,16170,16170,16150,41
|
|
20241111,134900,3229536650,16150,16150,16150,16150,24
|
|
20241111,134800,3229149050,16150,16140,16150,16130,134
|
|
20241111,134700,3226985660,16140,16150,16150,16140,1144
|
|
20241111,134600,3208521190,16150,16150,16150,16150,4
|
|
20241111,134500,3208456590,16160,16150,16160,16150,297
|
|
20241111,134400,3203658040,16150,16150,16150,16150,1
|
|
20241111,134300,3203641890,16150,16160,16160,16150,403
|
|
20241111,134200,3197132760,16160,16160,16160,16150,692
|
|
20241111,134100,3185950610,16160,16160,16160,16160,0
|
|
20241111,134000,3185950610,16160,16160,16160,16160,10
|
|
20241111,133900,3185789010,16160,16160,16170,16160,745
|
|
20241111,133800,3173746310,16160,16160,16170,16160,135
|
|
20241111,133700,3171564690,16160,16160,16160,16160,1
|
|
20241111,133600,3171548530,16140,16150,16150,16140,37
|
|
20241111,133500,3170951340,16180,16170,16180,16150,1013
|
|
20241111,133400,3154566600,16160,16160,16170,16160,78
|
|
20241111,133300,3153306110,16170,16170,16170,16170,18
|
|
20241111,133200,3153015050,16170,16170,16170,16170,5
|
|
20241111,133100,3152934200,16170,16170,16170,16170,23
|
|
20241111,133000,3152562290,16170,16170,16170,16170,56
|
|
20241111,132900,3151656770,16170,16160,16170,16160,4
|
|
20241111,132800,3151592120,16160,16160,16160,16160,57
|
|
20241111,132700,3150671000,16160,16170,16170,16160,19
|
|
20241111,132600,3150363820,16170,16170,16170,16170,272
|
|
20241111,132500,3145965580,16170,16120,16170,16120,111
|
|
20241111,132400,3144175710,16120,16110,16180,16110,862
|
|
20241111,132300,3130260360,16110,16120,16120,16110,4
|
|
20241111,132200,3130195900,16120,16110,16120,16110,314
|
|
20241111,132100,3125134560,16110,16110,16110,16100,166
|
|
20241111,132000,3122461300,16110,16120,16120,16110,141
|
|
20241111,131900,3120189500,16120,16120,16120,16110,117
|
|
20241111,131800,3118304500,16120,16110,16120,16100,62
|
|
20241111,131700,3117305890,16110,16120,16120,16110,22
|
|
20241111,131600,3116951370,16100,16110,16110,16100,400
|
|
20241111,131500,3110508270,16110,16140,16140,16110,54
|
|
20241111,131400,3109638300,16130,16130,16130,16130,24
|
|
20241111,131300,3109251180,16140,16150,16150,16110,3
|
|
20241111,131200,3109202780,16110,16120,16120,16110,540
|
|
20241111,131100,3100503340,16120,16120,16120,16120,270
|
|
20241111,131000,3096150940,16120,16150,16150,16120,401
|
|
20241111,130900,3089678890,16150,16110,16150,16110,114
|
|
20241111,130800,3087840070,16110,16110,16110,16110,61
|
|
20241111,130700,3086857360,16110,16100,16110,16090,526
|
|
20241111,130600,3078393870,16090,16090,16090,16090,11
|
|
20241111,130500,3078216880,16090,16120,16150,16090,213
|
|
20241111,130400,3074785230,16120,16100,16120,16100,106
|
|
20241111,130300,3073077510,16080,16090,16090,16080,380
|
|
20241111,130200,3066965110,16090,16100,16100,16090,200
|
|
20241111,130100,3063746890,16100,16090,16100,16090,434
|
|
20241111,130000,3056761720,16090,16090,16090,16090,229
|
|
20241111,125900,3053077110,16090,16120,16120,16090,46
|
|
20241111,125800,3052335620,16090,16130,16130,16090,1634
|
|
20241111,125700,3026031860,16120,16120,16120,16120,90
|
|
20241111,125600,3024581060,16120,16130,16130,16120,158
|
|
20241111,125500,3022033550,16130,16130,16130,16130,103
|
|
20241111,125400,3020372160,16130,16130,16140,16130,292
|
|
20241111,125300,3015660650,16140,16140,16140,16130,880
|
|
20241111,125200,3001465720,16140,16140,16140,16140,112
|
|
20241111,125100,2999658040,16130,16130,16140,16130,302
|
|
20241111,125000,2994786770,16130,16120,16140,16120,102
|
|
20241111,124900,2993141030,16120,16120,16120,16120,153
|
|
20241111,124800,2990674670,16120,16110,16120,16110,62
|
|
20241111,124700,2989675730,16110,16090,16110,16090,228
|
|
20241111,124600,2986004050,16090,16110,16110,16060,630
|
|
20241111,124500,2975872930,16110,16090,16110,16090,64
|
|
20241111,124400,2974842330,16090,16090,16090,16090,14
|
|
20241111,124300,2974617070,16090,16100,16100,16060,2004
|
|
20241111,124200,2942397950,16100,16100,16100,16100,99
|
|
20241111,124100,2940804050,16100,16100,16100,16080,474
|
|
20241111,124000,2933177750,16100,16100,16100,16090,559
|
|
20241111,123900,2924182860,16100,16110,16110,16090,682
|
|
20241111,123800,2913203070,16110,16110,16110,16110,632
|
|
20241111,123700,2903021550,16110,16110,16110,16100,642
|
|
20241111,123600,2892684980,16110,16130,16140,16100,2407
|
|
20241111,123500,2853896110,16140,16160,16160,16140,1015
|
|
20241111,123400,2837500010,16140,16140,16140,16140,10
|
|
20241111,123300,2837338610,16130,16150,16150,16130,325
|
|
20241111,123200,2832090260,16140,16140,16140,16140,13
|
|
20241111,123100,2831880440,16130,16140,16140,16130,182
|
|
20241111,123000,2828944580,16130,16130,16140,16130,486
|
|
20241111,122900,2821105140,16130,16140,16140,16130,740
|
|
20241111,122800,2809165540,16150,16160,16160,16150,322
|
|
20241111,122700,2803965170,16160,16160,16160,16160,0
|
|
20241111,122600,2803965170,16160,16160,16160,16160,10
|
|
20241111,122500,2803803570,16160,16160,16160,16160,27
|
|
20241111,122400,2803367250,16160,16160,16160,16150,58
|
|
20241111,122300,2802430150,16160,16160,16160,16160,713
|
|
20241111,122200,2790908070,16160,16160,16160,16160,1
|
|
20241111,122100,2790891910,16130,16150,16150,16130,206
|
|
20241111,122000,2787566120,16150,16140,16150,16140,216
|
|
20241111,121900,2784079630,16150,16150,16150,16150,18
|
|
20241111,121800,2783788930,16150,16160,16160,16150,835
|
|
20241111,121700,2770302890,16170,16170,16170,16170,42
|
|
20241111,121600,2769623750,16160,16160,16160,16160,1
|
|
20241111,121500,2769607590,16180,16180,16180,16180,5
|
|
20241111,121400,2769526690,16180,16180,16180,16180,11
|
|
20241111,121300,2769348710,16160,16160,16160,16150,72
|
|
20241111,121200,2768185710,16160,16160,16180,16160,357
|
|
20241111,121100,2762411270,16160,16180,16180,16160,123
|
|
20241111,121000,2760421580,16180,16140,16180,16140,1016
|
|
20241111,120900,2744006600,16130,16150,16150,16110,1813
|
|
20241111,120800,2714768960,16150,16180,16180,16130,5472
|
|
20241111,120700,2626362060,16180,16190,16200,16180,891
|
|
20241111,120600,2611945280,16190,16200,16200,16190,197
|
|
20241111,120500,2608754810,16190,16190,16200,16190,28
|
|
20241111,120400,2608301470,16170,16210,16210,16170,161
|
|
20241111,120300,2605697560,16210,16200,16220,16180,3890
|
|
20241111,120200,2542690370,16200,16210,16220,16200,265
|
|
20241111,120100,2538394620,16220,16220,16220,16220,2
|
|
20241111,120000,2538362180,16220,16210,16220,16210,1674
|
|
20241111,115900,2511225490,16220,16230,16240,16220,391
|
|
20241111,115800,2504883210,16230,16240,16240,16220,22
|
|
20241111,115700,2504526250,16240,16240,16240,16240,72
|
|
20241111,115600,2503356970,16250,16230,16250,16230,92
|
|
20241111,115500,2501862200,16230,16230,16230,16220,220
|
|
20241111,115400,2498293640,16230,16230,16240,16230,257
|
|
20241111,115300,2494120530,16230,16220,16230,16220,415
|
|
20241111,115200,2487386230,16220,16230,16230,16210,240
|
|
20241111,115100,2483493340,16220,16230,16230,16220,771
|
|
20241111,115000,2470987020,16230,16240,16240,16230,313
|
|
20241111,114900,2465906990,16240,16240,16250,16230,829
|
|
20241111,114800,2452444930,16250,16250,16250,16240,1065
|
|
20241111,114700,2435144650,16250,16250,16250,16240,1745
|
|
20241111,114600,2406790990,16250,16240,16250,16230,699
|
|
20241111,114500,2395441780,16250,16270,16270,16250,3127
|
|
20241111,114400,2344600980,16280,16280,16280,16280,436
|
|
20241111,114300,2337502900,16280,16290,16290,16280,699
|
|
20241111,114200,2326121470,16300,16310,16310,16300,426
|
|
20241111,114100,2319177650,16310,16320,16320,16310,299
|
|
20241111,114000,2314300720,16320,16320,16320,16320,22
|
|
20241111,113900,2313941680,16320,16320,16320,16310,350
|
|
20241111,113800,2308232680,16310,16310,16310,16310,48
|
|
20241111,113700,2307449800,16300,16290,16300,16290,253
|
|
20241111,113600,2303326410,16320,16320,16320,16280,4462
|
|
20241111,113500,2230616610,16310,16320,16320,16310,102
|
|
20241111,113400,2228952020,16320,16320,16320,16320,293
|
|
20241111,113300,2224170260,16320,16320,16320,16320,25
|
|
20241111,113200,2223762260,16320,16310,16320,16310,104
|
|
20241111,113100,2222065830,16310,16320,16320,16310,436
|
|
20241111,113000,2214954180,16330,16330,16330,16320,13
|
|
20241111,112900,2214741980,16320,16320,16330,16320,223
|
|
20241111,112800,2211102560,16330,16330,16330,16330,15
|
|
20241111,112700,2210857610,16330,16340,16340,16330,50
|
|
20241111,112600,2210041100,16340,16340,16340,16340,7
|
|
20241111,112500,2209926720,16340,16340,16340,16340,20
|
|
20241111,112400,2209599920,16340,16340,16340,16340,2
|
|
20241111,112300,2209567240,16340,16340,16340,16340,10
|
|
20241111,112200,2209403840,16340,16340,16340,16340,107
|
|
20241111,112100,2207655460,16340,16340,16340,16340,0
|
|
20241111,112000,2207655460,16340,16340,16340,16340,7
|
|
20241111,111900,2207541080,16300,16300,16300,16300,5
|
|
20241111,111800,2207459580,16300,16310,16310,16300,1400
|
|
20241111,111700,2184634580,16310,16320,16320,16310,400
|
|
20241111,111600,2178109270,16320,16350,16350,16320,568
|
|
20241111,111500,2168825530,16350,16360,16360,16350,24
|
|
20241111,111400,2168432920,16370,16370,16370,16370,1
|
|
20241111,111300,2168416550,16330,16320,16330,16320,653
|
|
20241111,111200,2157754590,16310,16310,16310,16310,0
|
|
20241111,111100,2157754590,16310,16320,16320,16310,677
|
|
20241111,111000,2146712650,16310,16360,16360,16310,1336
|
|
20241111,110900,2124895800,16350,16360,16360,16350,25
|
|
20241111,110800,2124486880,16370,16370,16370,16370,300
|
|
20241111,110700,2119575880,16370,16380,16380,16370,16
|
|
20241111,110600,2119313840,16380,16390,16390,16380,3
|
|
20241111,110500,2119264680,16320,16390,16390,16320,699
|
|
20241111,110400,2107841240,16400,16400,16400,16400,48
|
|
20241111,110300,2107054040,16390,16390,16440,16390,172
|
|
20241111,110200,2104230130,16390,16380,16390,16380,128
|
|
20241111,110100,2102133300,16450,16380,16450,16380,188
|
|
20241111,110000,2099048310,16400,16390,16400,16390,342
|
|
20241111,105900,2093442510,16390,16400,16400,16390,13
|
|
20241111,105800,2093229320,16390,16410,16410,16390,107
|
|
20241111,105700,2091474800,16410,16410,16410,16410,5
|
|
20241111,105600,2091392750,16440,16440,16440,16410,277
|
|
20241111,105500,2086839530,16440,16410,16440,16400,389
|
|
20241111,105400,2080456030,16420,16440,16440,16420,1673
|
|
20241111,105300,2052968250,16430,16430,16440,16420,44
|
|
20241111,105200,2052245280,16410,16410,16420,16410,764
|
|
20241111,105100,2039708030,16410,16420,16420,16410,395
|
|
20241111,105000,2033222550,16400,16410,16410,16400,31
|
|
20241111,104900,2032714050,16410,16360,16410,16350,830
|
|
20241111,104800,2019119230,16350,16380,16400,16350,1263
|
|
20241111,104700,1998425090,16380,16390,16390,16380,75
|
|
20241111,104600,1997196570,16350,16400,16400,16350,623
|
|
20241111,104500,1987002550,16390,16390,16390,16390,734
|
|
20241111,104400,1974972290,16380,16360,16380,16360,3250
|
|
20241111,104300,1921788850,16370,16370,16370,16370,10
|
|
20241111,104200,1921625150,16380,16350,16380,16350,7
|
|
20241111,104100,1921510580,16350,16390,16390,16350,423
|
|
20241111,104000,1914594350,16330,16330,16330,16330,50
|
|
20241111,103900,1913777850,16310,16400,16400,16310,2088
|
|
20241111,103800,1879694160,16350,16400,16400,16350,2986
|
|
20241111,103700,1830810810,16390,16390,16390,16390,1
|
|
20241111,103600,1830794420,16390,16390,16390,16390,74
|
|
20241111,103500,1829581560,16390,16390,16390,16390,53
|
|
20241111,103400,1828712890,16390,16400,16400,16370,168
|
|
20241111,103300,1825959070,16380,16380,16380,16380,0
|
|
20241111,103200,1825959070,16380,16360,16380,16360,1037
|
|
20241111,103100,1808983070,16360,16360,16370,16350,580
|
|
20241111,103000,1799490090,16360,16360,16360,16360,10
|
|
20241111,102900,1799326490,16360,16350,16360,16350,148
|
|
20241111,102800,1796906590,16350,16350,16350,16350,195
|
|
20241111,102700,1793718340,16370,16370,16370,16370,82
|
|
20241111,102600,1792376000,16370,16360,16370,16360,163
|
|
20241111,102500,1789708410,16360,16360,16360,16360,1
|
|
20241111,102400,1789692050,16330,16330,16330,16330,0
|
|
20241111,102300,1789692050,16330,16350,16360,16330,960
|
|
20241111,102200,1774003080,16340,16350,16360,16340,736
|
|
20241111,102100,1761973240,16360,16360,16360,16360,198
|
|
20241111,102000,1758733960,16360,16380,16380,16360,303
|
|
20241111,101900,1753774920,16380,16380,16380,16370,1201
|
|
20241111,101800,1734102550,16380,16380,16380,16370,121
|
|
20241111,101700,1732121570,16380,16350,16380,16340,326
|
|
20241111,101600,1726789970,16360,16360,16360,16360,33
|
|
20241111,101500,1726250090,16350,16370,16370,16350,348
|
|
20241111,101400,1720558700,16370,16370,16370,16370,7
|
|
20241111,101300,1720444110,16370,16370,16370,16370,12
|
|
20241111,101200,1720247670,16380,16360,16380,16360,8
|
|
20241111,101100,1720116770,16350,16370,16380,16350,1990
|
|
20241111,101000,1687544810,16340,16360,16360,16340,542
|
|
20241111,100900,1678677710,16360,16360,16360,16360,2
|
|
20241111,100800,1678644990,16360,16360,16360,16360,8
|
|
20241111,100700,1678514110,16360,16340,16370,16340,86
|
|
20241111,100600,1677108660,16370,16360,16370,16340,306
|
|
20241111,100500,1672104990,16370,16370,16370,16370,113
|
|
20241111,100400,1670255180,16380,16370,16380,16360,383
|
|
20241111,100300,1663986800,16360,16350,16360,16330,841
|
|
20241111,100200,1650236430,16350,16350,16350,16340,848
|
|
20241111,100100,1636374230,16350,16350,16350,16320,542
|
|
20241111,100000,1627523400,16330,16310,16330,16310,474
|
|
20241111,095900,1619790080,16300,16300,16310,16290,1357
|
|
20241111,095800,1597668680,16310,16300,16310,16300,174
|
|
20241111,095700,1594832260,16300,16310,16310,16300,909
|
|
20241111,095600,1580014220,16310,16330,16330,16310,520
|
|
20241111,095500,1571532880,16330,16310,16330,16310,40
|
|
20241111,095400,1570880280,16300,16310,16320,16300,491
|
|
20241111,095300,1562872670,16310,16380,16380,16300,4431
|
|
20241111,095200,1490505990,16380,16390,16400,16370,2419
|
|
20241111,095100,1450891920,16400,16420,16420,16390,3219
|
|
20241111,095000,1398067350,16420,16440,16440,16420,406
|
|
20241111,094900,1391400070,16430,16440,16450,16430,921
|
|
20241111,094800,1376261640,16450,16450,16460,16440,1941
|
|
20241111,094700,1344333850,16460,16470,16470,16450,1034
|
|
20241111,094600,1327313600,16470,16480,16480,16460,1053
|
|
20241111,094500,1309972810,16480,16480,16480,16480,142
|
|
20241111,094400,1307632650,16480,16510,16510,16480,4551
|
|
20241111,094300,1232560670,16510,16500,16510,16500,1870
|
|
20241111,094200,1201703730,16510,16520,16520,16510,306
|
|
20241111,094100,1196651590,16510,16520,16520,16510,191
|
|
20241111,094000,1193496880,16510,16510,16520,16510,664
|
|
20241111,093900,1182531520,16520,16510,16530,16510,281
|
|
20241111,093800,1177891840,16500,16510,16530,16500,1568
|
|
20241111,093700,1152019490,16510,16520,16520,16510,2274
|
|
20241111,093600,1114471540,16520,16530,16530,16520,832
|
|
20241111,093500,1100724610,16530,16540,16540,16520,1092
|
|
20241111,093400,1082673860,16520,16520,16530,16520,2283
|
|
20241111,093300,1044953110,16530,16540,16540,16520,1113
|
|
20241111,093200,1026556110,16530,16550,16580,16520,1318
|
|
20241111,093100,1004761720,16590,16550,16590,16540,3392
|
|
20241111,093000,948626540,16550,16570,16570,16550,2218
|
|
20241111,092900,911897130,16570,16580,16580,16570,1702
|
|
20241111,092800,883694420,16570,16570,16570,16570,1070
|
|
20241111,092700,865964520,16570,16580,16580,16570,291
|
|
20241111,092600,861141160,16640,16580,16640,16570,699
|
|
20241111,092500,849551870,16580,16580,16580,16570,178
|
|
20241111,092400,846601130,16570,16580,16580,16570,516
|
|
20241111,092300,838045860,16580,16650,16650,16580,269
|
|
20241111,092200,833585430,16650,16650,16650,16580,740
|
|
20241111,092100,821307120,16650,16580,16650,16570,451
|
|
20241111,092000,813813890,16570,16570,16570,16570,500
|
|
20241111,091900,805528890,16570,16600,16650,16560,6233
|
|
20241111,091800,702225800,16600,16600,16600,16600,0
|
|
20241111,091700,702225800,16600,16580,16660,16580,1479
|
|
20241111,091600,677699910,16580,16590,16590,16580,838
|
|
20241111,091500,663805640,16580,16610,16610,16580,1075
|
|
20241111,091400,645969900,16620,16640,16680,16620,1799
|
|
20241111,091300,616054490,16630,16630,16680,16630,527
|
|
20241111,091200,607286230,16640,16690,16690,16590,594
|
|
20241111,091100,597427100,16690,16580,16690,16570,1208
|
|
20241111,091000,577379400,16570,16620,16640,16570,6635
|
|
20241111,090900,467297150,16620,16630,16630,16610,3270
|
|
20241111,090800,412955410,16630,16640,16640,16630,1544
|
|
20241111,090700,387276750,16630,16630,16640,16630,915
|
|
20241111,090600,372057390,16630,16640,16650,16630,1087
|
|
20241111,090500,353975450,16640,16640,16700,16630,3132
|
|
20241111,090400,301802650,16630,16630,16670,16620,1141
|
|
20241111,090300,282810780,16610,16680,16680,16610,5573
|
|
20241111,090200,190119500,16680,16720,16720,16660,4421
|
|
20241111,090100,116293500,16720,16770,16770,16720,4290
|
|
20241111,090000,44473430,16770,16750,16770,16750,2655
|