657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,195300,2472449260,14970,14970,14970,14970,0
|
|
20241122,195200,2472449260,14970,14970,14970,14970,0
|
|
20241122,195100,2472449260,14970,14970,14970,14970,0
|
|
20241122,195000,2472449260,14970,14970,14970,14970,0
|
|
20241122,194900,2472449260,14970,14970,14970,14970,0
|
|
20241122,194800,2472449260,14970,14970,14970,14970,0
|
|
20241122,194700,2472449260,14970,14970,14970,14970,0
|
|
20241122,194600,2472449260,14970,14970,14970,14970,0
|
|
20241122,194500,2472449260,14970,14970,14970,14970,0
|
|
20241122,194400,2472449260,14970,14970,14970,14970,0
|
|
20241122,194300,2472449260,14970,14970,14970,14970,0
|
|
20241122,194200,2472449260,14970,14970,14970,14970,0
|
|
20241122,194100,2472449260,14970,14970,14970,14970,0
|
|
20241122,194000,2472449260,14970,14970,14970,14970,0
|
|
20241122,193900,2472449260,14970,14970,14970,14970,0
|
|
20241122,193800,2472449260,14970,14970,14970,14970,0
|
|
20241122,193700,2472449260,14970,14970,14970,14970,0
|
|
20241122,193600,2472449260,14970,14970,14970,14970,0
|
|
20241122,193500,2472449260,14970,14970,14970,14970,0
|
|
20241122,193400,2472449260,14970,14970,14970,14970,0
|
|
20241122,193300,2472449260,14970,14970,14970,14970,0
|
|
20241122,193200,2472449260,14970,14970,14970,14970,0
|
|
20241122,193100,2472449260,14970,14970,14970,14970,0
|
|
20241122,193000,2472449260,14970,14970,14970,14970,0
|
|
20241122,192900,2472449260,14970,14970,14970,14970,0
|
|
20241122,192800,2472449260,14970,14970,14970,14970,0
|
|
20241122,192700,2472449260,14970,14970,14970,14970,0
|
|
20241122,192600,2472449260,14970,14970,14970,14970,0
|
|
20241122,192500,2472449260,14970,14970,14970,14970,0
|
|
20241122,192400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,192300,2472449260,14970,14970,14970,14970,0
|
|
20241122,192200,2472449260,14970,14970,14970,14970,0
|
|
20241122,192100,2472449260,14970,14970,14970,14970,0
|
|
20241122,192000,2472449260,14970,14970,14970,14970,0
|
|
20241122,191900,2472449260,14970,14970,14970,14970,0
|
|
20241122,191800,2472449260,14970,14970,14970,14970,0
|
|
20241122,191700,2472449260,14970,14970,14970,14970,0
|
|
20241122,191600,2472449260,14970,14970,14970,14970,0
|
|
20241122,191500,2472449260,14970,14970,14970,14970,0
|
|
20241122,191400,2472449260,14970,14970,14970,14970,0
|
|
20241122,191300,2472449260,14970,14970,14970,14970,0
|
|
20241122,191200,2472449260,14970,14970,14970,14970,0
|
|
20241122,191100,2472449260,14970,14970,14970,14970,0
|
|
20241122,191000,2472449260,14970,14970,14970,14970,0
|
|
20241122,190900,2472449260,14970,14970,14970,14970,0
|
|
20241122,190800,2472449260,14970,14970,14970,14970,0
|
|
20241122,190700,2472449260,14970,14970,14970,14970,0
|
|
20241122,190600,2472449260,14970,14970,14970,14970,0
|
|
20241122,190500,2472449260,14970,14970,14970,14970,0
|
|
20241122,190400,2472449260,14970,14970,14970,14970,0
|
|
20241122,190300,2472449260,14970,14970,14970,14970,0
|
|
20241122,190200,2472449260,14970,14970,14970,14970,0
|
|
20241122,190100,2472449260,14970,14970,14970,14970,0
|
|
20241122,190000,2472449260,14970,14970,14970,14970,0
|
|
20241122,185900,2472449260,14970,14970,14970,14970,0
|
|
20241122,185800,2472449260,14970,14970,14970,14970,0
|
|
20241122,185700,2472449260,14970,14970,14970,14970,0
|
|
20241122,185600,2472449260,14970,14970,14970,14970,0
|
|
20241122,185500,2472449260,14970,14970,14970,14970,0
|
|
20241122,185400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,185300,2472449260,14970,14970,14970,14970,0
|
|
20241122,185200,2472449260,14970,14970,14970,14970,0
|
|
20241122,185100,2472449260,14970,14970,14970,14970,0
|
|
20241122,185000,2472449260,14970,14970,14970,14970,0
|
|
20241122,184900,2472449260,14970,14970,14970,14970,0
|
|
20241122,184800,2472449260,14970,14970,14970,14970,0
|
|
20241122,184700,2472449260,14970,14970,14970,14970,0
|
|
20241122,184600,2472449260,14970,14970,14970,14970,0
|
|
20241122,184500,2472449260,14970,14970,14970,14970,0
|
|
20241122,184400,2472449260,14970,14970,14970,14970,0
|
|
20241122,184300,2472449260,14970,14970,14970,14970,0
|
|
20241122,184200,2472449260,14970,14970,14970,14970,0
|
|
20241122,184100,2472449260,14970,14970,14970,14970,0
|
|
20241122,184000,2472449260,14970,14970,14970,14970,0
|
|
20241122,183900,2472449260,14970,14970,14970,14970,0
|
|
20241122,183800,2472449260,14970,14970,14970,14970,0
|
|
20241122,183700,2472449260,14970,14970,14970,14970,0
|
|
20241122,183600,2472449260,14970,14970,14970,14970,0
|
|
20241122,183500,2472449260,14970,14970,14970,14970,0
|
|
20241122,183400,2472449260,14970,14970,14970,14970,0
|
|
20241122,183300,2472449260,14970,14970,14970,14970,0
|
|
20241122,183200,2472449260,14970,14970,14970,14970,0
|
|
20241122,183100,2472449260,14970,14970,14970,14970,0
|
|
20241122,183000,2472449260,14970,14970,14970,14970,0
|
|
20241122,182900,2472449260,14970,14970,14970,14970,0
|
|
20241122,182800,2472449260,14970,14970,14970,14970,0
|
|
20241122,182700,2472449260,14970,14970,14970,14970,0
|
|
20241122,182600,2472449260,14970,14970,14970,14970,0
|
|
20241122,182500,2472449260,14970,14970,14970,14970,0
|
|
20241122,182400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,182300,2472449260,14970,14970,14970,14970,0
|
|
20241122,182200,2472449260,14970,14970,14970,14970,0
|
|
20241122,182100,2472449260,14970,14970,14970,14970,0
|
|
20241122,182000,2472449260,14970,14970,14970,14970,0
|
|
20241122,181900,2472449260,14970,14970,14970,14970,0
|
|
20241122,181800,2472449260,14970,14970,14970,14970,0
|
|
20241122,181700,2472449260,14970,14970,14970,14970,0
|
|
20241122,181600,2472449260,14970,14970,14970,14970,0
|
|
20241122,181500,2472449260,14970,14970,14970,14970,0
|
|
20241122,181400,2472449260,14970,14970,14970,14970,0
|
|
20241122,181300,2472449260,14970,14970,14970,14970,0
|
|
20241122,181200,2472449260,14970,14970,14970,14970,0
|
|
20241122,181100,2472449260,14970,14970,14970,14970,0
|
|
20241122,181000,2472449260,14970,14970,14970,14970,0
|
|
20241122,180900,2472449260,14970,14970,14970,14970,0
|
|
20241122,180800,2472449260,14970,14970,14970,14970,0
|
|
20241122,180700,2472449260,14970,14970,14970,14970,0
|
|
20241122,180600,2472449260,14970,14970,14970,14970,0
|
|
20241122,180500,2472449260,14970,14970,14970,14970,0
|
|
20241122,180400,2472449260,14970,14970,14970,14970,0
|
|
20241122,180300,2472449260,14970,14970,14970,14970,0
|
|
20241122,180200,2472449260,14970,14970,14970,14970,0
|
|
20241122,180100,2472449260,14970,14970,14970,14970,0
|
|
20241122,180000,2472449260,14970,14970,14970,14970,0
|
|
20241122,175900,2472449260,14970,14970,14970,14970,0
|
|
20241122,175800,2472449260,14970,14970,14970,14970,0
|
|
20241122,175700,2472449260,14970,14970,14970,14970,0
|
|
20241122,175600,2472449260,14970,14970,14970,14970,0
|
|
20241122,175500,2472449260,14970,14970,14970,14970,0
|
|
20241122,175400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,175300,2472449260,14970,14970,14970,14970,0
|
|
20241122,175200,2472449260,14970,14970,14970,14970,0
|
|
20241122,175100,2472449260,14970,14970,14970,14970,0
|
|
20241122,175000,2472449260,14970,14970,14970,14970,0
|
|
20241122,174900,2472449260,14970,14970,14970,14970,0
|
|
20241122,174800,2472449260,14970,14970,14970,14970,0
|
|
20241122,174700,2472449260,14970,14970,14970,14970,0
|
|
20241122,174600,2472449260,14970,14970,14970,14970,0
|
|
20241122,174500,2472449260,14970,14970,14970,14970,0
|
|
20241122,174400,2472449260,14970,14970,14970,14970,0
|
|
20241122,174300,2472449260,14970,14970,14970,14970,0
|
|
20241122,174200,2472449260,14970,14970,14970,14970,0
|
|
20241122,174100,2472449260,14970,14970,14970,14970,0
|
|
20241122,174000,2472449260,14970,14970,14970,14970,0
|
|
20241122,173900,2472449260,14970,14970,14970,14970,0
|
|
20241122,173800,2472449260,14970,14970,14970,14970,0
|
|
20241122,173700,2472449260,14970,14970,14970,14970,0
|
|
20241122,173600,2472449260,14970,14970,14970,14970,0
|
|
20241122,173500,2472449260,14970,14970,14970,14970,0
|
|
20241122,173400,2472449260,14970,14970,14970,14970,0
|
|
20241122,173300,2472449260,14970,14970,14970,14970,0
|
|
20241122,173200,2472449260,14970,14970,14970,14970,0
|
|
20241122,173100,2472449260,14970,14970,14970,14970,0
|
|
20241122,173000,2472449260,14970,14970,14970,14970,0
|
|
20241122,172900,2472449260,14970,14970,14970,14970,0
|
|
20241122,172800,2472449260,14970,14970,14970,14970,0
|
|
20241122,172700,2472449260,14970,14970,14970,14970,0
|
|
20241122,172600,2472449260,14970,14970,14970,14970,0
|
|
20241122,172500,2472449260,14970,14970,14970,14970,0
|
|
20241122,172400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,172300,2472449260,14970,14970,14970,14970,0
|
|
20241122,172200,2472449260,14970,14970,14970,14970,0
|
|
20241122,172100,2472449260,14970,14970,14970,14970,0
|
|
20241122,172000,2472449260,14970,14970,14970,14970,0
|
|
20241122,171900,2472449260,14970,14970,14970,14970,0
|
|
20241122,171800,2472449260,14970,14970,14970,14970,0
|
|
20241122,171700,2472449260,14970,14970,14970,14970,0
|
|
20241122,171600,2472449260,14970,14970,14970,14970,0
|
|
20241122,171500,2472449260,14970,14970,14970,14970,0
|
|
20241122,171400,2472449260,14970,14970,14970,14970,0
|
|
20241122,171300,2472449260,14970,14970,14970,14970,0
|
|
20241122,171200,2472449260,14970,14970,14970,14970,0
|
|
20241122,171100,2472449260,14970,14970,14970,14970,0
|
|
20241122,171000,2472449260,14970,14970,14970,14970,0
|
|
20241122,170900,2472449260,14970,14970,14970,14970,0
|
|
20241122,170800,2472449260,14970,14970,14970,14970,0
|
|
20241122,170700,2472449260,14970,14970,14970,14970,0
|
|
20241122,170600,2472449260,14970,14970,14970,14970,0
|
|
20241122,170500,2472449260,14970,14970,14970,14970,0
|
|
20241122,170400,2472449260,14970,14970,14970,14970,0
|
|
20241122,170300,2472449260,14970,14970,14970,14970,0
|
|
20241122,170200,2472449260,14970,14970,14970,14970,0
|
|
20241122,170100,2472449260,14970,14970,14970,14970,0
|
|
20241122,170000,2472449260,14970,14970,14970,14970,0
|
|
20241122,165900,2472449260,14970,14970,14970,14970,0
|
|
20241122,165800,2472449260,14970,14970,14970,14970,0
|
|
20241122,165700,2472449260,14970,14970,14970,14970,0
|
|
20241122,165600,2472449260,14970,14970,14970,14970,0
|
|
20241122,165500,2472449260,14970,14970,14970,14970,0
|
|
20241122,165400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,165300,2472449260,14970,14970,14970,14970,0
|
|
20241122,165200,2472449260,14970,14970,14970,14970,0
|
|
20241122,165100,2472449260,14970,14970,14970,14970,0
|
|
20241122,165000,2472449260,14970,14970,14970,14970,0
|
|
20241122,164900,2472449260,14970,14970,14970,14970,0
|
|
20241122,164800,2472449260,14970,14970,14970,14970,0
|
|
20241122,164700,2472449260,14970,14970,14970,14970,0
|
|
20241122,164600,2472449260,14970,14970,14970,14970,0
|
|
20241122,164500,2472449260,14970,14970,14970,14970,0
|
|
20241122,164400,2472449260,14970,14970,14970,14970,0
|
|
20241122,164300,2472449260,14970,14970,14970,14970,0
|
|
20241122,164200,2472449260,14970,14970,14970,14970,0
|
|
20241122,164100,2472449260,14970,14970,14970,14970,0
|
|
20241122,164000,2472449260,14970,14970,14970,14970,0
|
|
20241122,163900,2472449260,14970,14970,14970,14970,0
|
|
20241122,163800,2472449260,14970,14970,14970,14970,0
|
|
20241122,163700,2472449260,14970,14970,14970,14970,0
|
|
20241122,163600,2472449260,14970,14970,14970,14970,0
|
|
20241122,163500,2472449260,14970,14970,14970,14970,0
|
|
20241122,163400,2472449260,14970,14970,14970,14970,0
|
|
20241122,163300,2472449260,14970,14970,14970,14970,0
|
|
20241122,163200,2472449260,14970,14970,14970,14970,0
|
|
20241122,163100,2472449260,14970,14970,14970,14970,0
|
|
20241122,163000,2472449260,14970,14970,14970,14970,0
|
|
20241122,162900,2472449260,14970,14970,14970,14970,0
|
|
20241122,162800,2472449260,14970,14970,14970,14970,0
|
|
20241122,162700,2472449260,14970,14970,14970,14970,0
|
|
20241122,162600,2472449260,14970,14970,14970,14970,0
|
|
20241122,162500,2472449260,14970,14970,14970,14970,0
|
|
20241122,162400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,162300,2472449260,14970,14970,14970,14970,0
|
|
20241122,162200,2472449260,14970,14970,14970,14970,0
|
|
20241122,162100,2472449260,14970,14970,14970,14970,0
|
|
20241122,162000,2472449260,14970,14970,14970,14970,0
|
|
20241122,161900,2472449260,14970,14970,14970,14970,0
|
|
20241122,161800,2472449260,14970,14970,14970,14970,0
|
|
20241122,161700,2472449260,14970,14970,14970,14970,0
|
|
20241122,161600,2472449260,14970,14970,14970,14970,0
|
|
20241122,161500,2472449260,14970,14970,14970,14970,0
|
|
20241122,161400,2472449260,14970,14970,14970,14970,0
|
|
20241122,161300,2472449260,14970,14970,14970,14970,0
|
|
20241122,161200,2472449260,14970,14970,14970,14970,0
|
|
20241122,161100,2472449260,14970,14970,14970,14970,0
|
|
20241122,161000,2472449260,14970,14970,14970,14970,0
|
|
20241122,160900,2472449260,14970,14970,14970,14970,0
|
|
20241122,160800,2472449260,14970,14970,14970,14970,0
|
|
20241122,160700,2472449260,14970,14970,14970,14970,0
|
|
20241122,160600,2472449260,14970,14970,14970,14970,0
|
|
20241122,160500,2472449260,14970,14970,14970,14970,0
|
|
20241122,160400,2472449260,14970,14970,14970,14970,0
|
|
20241122,160300,2472449260,14970,14970,14970,14970,0
|
|
20241122,160200,2472449260,14970,14970,14970,14970,0
|
|
20241122,160100,2472449260,14970,14970,14970,14970,0
|
|
20241122,160000,2472449260,14970,14970,14970,14970,0
|
|
20241122,155900,2472449260,14970,14970,14970,14970,0
|
|
20241122,155800,2472449260,14970,14970,14970,14970,0
|
|
20241122,155700,2472449260,14970,14970,14970,14970,0
|
|
20241122,155600,2472449260,14970,14970,14970,14970,0
|
|
20241122,155500,2472449260,14970,14970,14970,14970,0
|
|
20241122,155400,2472449260,14970,14970,14970,14970,6275
|
|
20241122,155300,2472449260,14970,14970,14970,14970,0
|
|
20241122,155200,2472449260,14970,14970,14970,14970,0
|
|
20241122,155100,2472449260,14970,14970,14970,14970,0
|
|
20241122,155000,2472449260,14970,14970,14970,14970,0
|
|
20241122,154900,2472449260,14970,14970,14970,14970,0
|
|
20241122,154800,2472449260,14970,14970,14970,14970,0
|
|
20241122,154700,2472449260,14970,14970,14970,14970,0
|
|
20241122,154600,2472449260,14970,14970,14970,14970,0
|
|
20241122,154500,2472449260,14970,14970,14970,14970,0
|
|
20241122,154400,2472449260,14970,14970,14970,14970,0
|
|
20241122,154300,2472449260,14970,14970,14970,14970,0
|
|
20241122,154200,2472449260,14970,14970,14970,14970,0
|
|
20241122,154100,2472449260,14970,14970,14970,14970,0
|
|
20241122,154000,2472449260,14970,14970,14970,14970,0
|
|
20241122,153900,2472449260,14970,14970,14970,14970,0
|
|
20241122,153800,2472449260,14970,14970,14970,14970,0
|
|
20241122,153700,2472449260,14970,14970,14970,14970,0
|
|
20241122,153600,2472449260,14970,14970,14970,14970,0
|
|
20241122,153500,2472449260,14970,14970,14970,14970,0
|
|
20241122,153400,2472449260,14970,14970,14970,14970,0
|
|
20241122,153300,2472449260,14970,14970,14970,14970,0
|
|
20241122,153200,2472449260,14970,14970,14970,14970,0
|
|
20241122,153100,2472449260,14970,14970,14970,14970,0
|
|
20241122,153000,2472449260,14970,14970,14970,14970,6275
|
|
20241122,152900,2378512510,14990,14990,14990,14990,0
|
|
20241122,152800,2378512510,14990,14990,14990,14990,0
|
|
20241122,152700,2378512510,14990,14990,14990,14990,0
|
|
20241122,152600,2378512510,14990,14990,14990,14990,0
|
|
20241122,152500,2378512510,14990,14990,14990,14990,0
|
|
20241122,152400,2378512510,14990,14990,14990,14990,0
|
|
20241122,152300,2378512510,14990,14990,14990,14990,0
|
|
20241122,152200,2378512510,14990,14990,14990,14990,0
|
|
20241122,152100,2378512510,14990,14990,14990,14990,0
|
|
20241122,152000,2378512510,14990,14990,14990,14990,0
|
|
20241122,151900,2378512510,14990,14990,15000,14980,1585
|
|
20241122,151800,2354763500,14990,15010,15010,14980,1468
|
|
20241122,151700,2332766550,15000,15000,15010,14990,590
|
|
20241122,151600,2323921110,15000,15000,15030,14990,1170
|
|
20241122,151500,2306366510,15020,15010,15020,15000,658
|
|
20241122,151400,2296488380,15020,15010,15020,15000,465
|
|
20241122,151300,2289510410,15010,15020,15020,15010,1103
|
|
20241122,151200,2272948450,15030,15030,15030,15030,98
|
|
20241122,151100,2271475510,15030,15020,15030,15020,213
|
|
20241122,151000,2268275880,15000,15020,15020,15000,962
|
|
20241122,150900,2253835860,15020,15020,15020,15020,0
|
|
20241122,150800,2253835860,15020,15030,15030,15010,500
|
|
20241122,150700,2246325790,15020,15030,15030,15020,8
|
|
20241122,150600,2246205560,15000,15010,15030,15000,875
|
|
20241122,150500,2233067360,15020,15010,15020,15000,347
|
|
20241122,150400,2227859740,15010,15020,15020,15010,90
|
|
20241122,150300,2226508630,15030,15030,15030,15030,4
|
|
20241122,150200,2226448510,15030,15010,15030,15010,431
|
|
20241122,150100,2219976780,14990,14990,14990,14990,250
|
|
20241122,150000,2216229280,14990,14990,14990,14980,1137
|
|
20241122,145900,2199185730,14990,15000,15000,14990,19
|
|
20241122,145800,2198900740,15000,15010,15010,14990,369
|
|
20241122,145700,2193367300,15000,15000,15010,15000,43
|
|
20241122,145600,2192722230,15000,15000,15000,15000,63
|
|
20241122,145500,2191777230,15000,15010,15010,15000,1375
|
|
20241122,145400,2171150980,15010,15010,15030,15010,625
|
|
20241122,145300,2161769320,15010,15010,15010,15010,523
|
|
20241122,145200,2153919090,15010,15030,15030,15010,135
|
|
20241122,145100,2151892300,15030,15030,15030,15030,52
|
|
20241122,145000,2151110740,15030,15020,15030,15010,30
|
|
20241122,144900,2150659900,15020,15020,15020,15020,40
|
|
20241122,144800,2150059100,15020,15030,15030,15020,5
|
|
20241122,144700,2149983960,15030,15030,15050,15030,33
|
|
20241122,144600,2149487640,15000,15000,15000,15000,7
|
|
20241122,144500,2149382640,14980,14980,14980,14980,0
|
|
20241122,144400,2149382640,14980,15010,15010,14980,1020
|
|
20241122,144300,2134088050,15010,15010,15010,15010,0
|
|
20241122,144200,2134088050,15010,15050,15060,15000,135
|
|
20241122,144100,2132057040,15040,15040,15040,15040,7
|
|
20241122,144000,2131951760,15040,15040,15040,15040,210
|
|
20241122,143900,2128793360,15000,15060,15060,15000,1028
|
|
20241122,143800,2113370600,15020,15030,15060,15020,122
|
|
20241122,143700,2111537760,15030,15040,15050,15030,86
|
|
20241122,143600,2110244350,15040,15030,15040,15030,21
|
|
20241122,143500,2109928700,15000,15040,15040,15000,866
|
|
20241122,143400,2096927210,15040,15040,15040,15040,19
|
|
20241122,143300,2096641450,15040,15050,15050,15040,67
|
|
20241122,143200,2095633550,15050,15040,15050,15040,13
|
|
20241122,143100,2095437930,15050,15050,15050,15050,108
|
|
20241122,143000,2093812530,15050,15040,15050,15040,22
|
|
20241122,142900,2093481550,15040,15040,15040,15040,0
|
|
20241122,142800,2093481550,15040,15030,15040,15030,126
|
|
20241122,142700,2091587260,15030,15050,15050,15030,265
|
|
20241122,142600,2087601010,15070,15060,15070,15060,25
|
|
20241122,142500,2087224290,15060,15060,15060,15060,46
|
|
20241122,142400,2086531530,15060,15060,15060,15060,40
|
|
20241122,142300,2085929130,15050,15060,15060,15050,100
|
|
20241122,142200,2084423600,15050,15050,15050,15030,474
|
|
20241122,142100,2077293130,15050,15060,15060,15050,195
|
|
20241122,142000,2074357930,15060,15070,15070,15060,190
|
|
20241122,141900,2071494930,15070,15070,15070,15070,51
|
|
20241122,141800,2070726360,15080,15080,15080,15080,239
|
|
20241122,141700,2067122240,15070,15070,15080,15070,563
|
|
20241122,141600,2058635730,15070,15070,15070,15070,0
|
|
20241122,141500,2058635730,15070,15070,15070,15070,1
|
|
20241122,141400,2058620660,15060,15080,15080,15050,307
|
|
20241122,141300,2053996840,15080,15080,15080,15080,132
|
|
20241122,141200,2052006280,15080,15080,15080,15080,1
|
|
20241122,141100,2051991200,15070,15040,15080,15040,184
|
|
20241122,141000,2049222960,15040,15080,15080,15040,81
|
|
20241122,140900,2048003520,15090,15030,15090,15030,66
|
|
20241122,140800,2047011000,15030,15100,15100,15030,198
|
|
20241122,140700,2044024110,15100,15100,15100,15020,160
|
|
20241122,140600,2041611290,15090,15070,15100,15070,676
|
|
20241122,140500,2031416020,15090,15100,15100,15020,658
|
|
20241122,140400,2021494780,15060,15020,15060,14990,916
|
|
20241122,140300,2007724860,15030,15020,15030,15020,623
|
|
20241122,140200,1998367380,15030,15020,15030,14990,1336
|
|
20241122,140100,1978322890,15020,15030,15030,15020,137
|
|
20241122,140000,1976264780,15030,15000,15030,15000,242
|
|
20241122,135900,1972634510,15000,15000,15000,15000,109
|
|
20241122,135800,1970999510,15020,15040,15040,15020,467
|
|
20241122,135700,1963984520,15040,15040,15050,14980,5606
|
|
20241122,135600,1879949790,15050,15050,15050,15000,1565
|
|
20241122,135500,1856440380,15000,15050,15050,15000,1264
|
|
20241122,135400,1837466310,15050,15050,15050,15030,26
|
|
20241122,135300,1837075030,15030,15040,15050,15010,328
|
|
20241122,135200,1832142760,15060,15000,15060,15000,70
|
|
20241122,135100,1831091660,15000,15030,15030,15000,7157
|
|
20241122,135000,1723678510,15030,15060,15060,15030,312
|
|
20241122,134900,1718987430,15040,15060,15060,15040,941
|
|
20241122,134800,1704826680,15060,15050,15060,15050,374
|
|
20241122,134700,1699197760,15050,15050,15050,15040,289
|
|
20241122,134600,1694849010,15060,15040,15060,15040,870
|
|
20241122,134500,1681761280,15040,15060,15060,15040,335
|
|
20241122,134400,1676719780,15060,15060,15060,15050,884
|
|
20241122,134300,1663414860,15060,15060,15060,15050,65
|
|
20241122,134200,1662435970,15060,15070,15070,15060,448
|
|
20241122,134100,1655688870,15070,15060,15070,15060,44
|
|
20241122,134000,1655026220,15060,15070,15070,15060,391
|
|
20241122,133900,1649136350,15090,15100,15100,15080,722
|
|
20241122,133800,1638240670,15100,15100,15100,15090,397
|
|
20241122,133700,1632246970,15100,15100,15100,15100,399
|
|
20241122,133600,1626222070,15100,15100,15100,15100,177
|
|
20241122,133500,1623549370,15100,15100,15100,15100,220
|
|
20241122,133400,1620227370,15110,15100,15110,15100,564
|
|
20241122,133300,1611710930,15100,15100,15100,15100,26
|
|
20241122,133200,1611318330,15100,15100,15100,15100,32
|
|
20241122,133100,1610835130,15100,15100,15100,15100,0
|
|
20241122,133000,1610835130,15100,15100,15100,15100,0
|
|
20241122,132900,1610835130,15100,15080,15100,15080,37
|
|
20241122,132800,1610276730,15060,15060,15080,15060,425
|
|
20241122,132700,1603870670,15060,15060,15060,15050,1116
|
|
20241122,132600,1587070710,15060,15070,15070,15060,1038
|
|
20241122,132500,1571433390,15060,15070,15070,15060,186
|
|
20241122,132400,1568632070,15070,15070,15070,15070,401
|
|
20241122,132300,1562589000,15070,15080,15080,15070,408
|
|
20241122,132200,1556438770,15110,15120,15120,15110,29
|
|
20241122,132100,1556000570,15120,15080,15120,15080,127
|
|
20241122,132000,1554085010,15130,15050,15130,15050,371
|
|
20241122,131900,1548481150,15150,15110,15160,15020,6746
|
|
20241122,131800,1446771090,15150,15140,15150,15110,2846
|
|
20241122,131700,1403739220,15150,15150,15150,15150,278
|
|
20241122,131600,1399527520,15150,15140,15150,15140,324
|
|
20241122,131500,1394619420,15160,15160,15160,15150,1047
|
|
20241122,131400,1378749150,15170,15170,15170,15170,0
|
|
20241122,131300,1378749150,15170,15170,15170,15170,22
|
|
20241122,131200,1378415410,15170,15170,15170,15170,4
|
|
20241122,131100,1378354730,15160,15160,15170,15160,769
|
|
20241122,131000,1366696640,15140,15160,15160,15140,359
|
|
20241122,130900,1361256020,15140,15160,15160,15140,154
|
|
20241122,130800,1358924360,15140,15160,15160,15140,98
|
|
20241122,130700,1357438880,15160,15160,15160,15160,0
|
|
20241122,130600,1357438880,15160,15150,15160,15150,21
|
|
20241122,130500,1357120700,15150,15130,15150,15130,102
|
|
20241122,130400,1355575420,15130,15130,15130,15130,40
|
|
20241122,130300,1354970220,15130,15130,15130,15130,101
|
|
20241122,130200,1353442090,15170,15140,15170,15130,145
|
|
20241122,130100,1351244740,15180,15190,15190,15140,1389
|
|
20241122,130000,1330171550,15140,15180,15190,15140,166
|
|
20241122,125900,1327652020,15140,15150,15180,15140,296
|
|
20241122,125800,1323168760,15190,15190,15190,15190,1
|
|
20241122,125700,1323153570,15190,15140,15190,15140,30
|
|
20241122,125600,1322699270,15140,15140,15140,15140,11
|
|
20241122,125500,1322532730,15140,15130,15140,15130,106
|
|
20241122,125400,1320928790,15130,15140,15140,15130,1091
|
|
20241122,125300,1304415960,15140,15190,15190,15140,219
|
|
20241122,125200,1301095750,15190,15190,15190,15190,0
|
|
20241122,125100,1301095750,15190,15190,15190,15190,10
|
|
20241122,125000,1300943850,15150,15140,15150,15140,628
|
|
20241122,124900,1291434650,15150,15150,15150,15150,21
|
|
20241122,124800,1291116500,15140,15140,15140,15140,320
|
|
20241122,124700,1286271700,15140,15150,15150,15140,328
|
|
20241122,124600,1281305500,15150,15150,15150,15150,1
|
|
20241122,124500,1281290350,15150,15150,15150,15150,300
|
|
20241122,124400,1276745350,15150,15150,15150,15150,0
|
|
20241122,124300,1276745350,15150,15150,15150,15150,200
|
|
20241122,124200,1273715350,15150,15160,15160,15150,324
|
|
20241122,124100,1268806560,15160,15190,15190,15160,405
|
|
20241122,124000,1262664960,15190,15190,15190,15190,10
|
|
20241122,123900,1262513060,15190,15160,15190,15160,25
|
|
20241122,123800,1262133910,15160,15160,15160,15160,30
|
|
20241122,123700,1261679110,15160,15160,15160,15160,0
|
|
20241122,123600,1261679110,15160,15160,15160,15160,75
|
|
20241122,123500,1260542110,15160,15160,15160,15160,60
|
|
20241122,123400,1259632510,15200,15200,15200,15160,937
|
|
20241122,123300,1245402420,15200,15190,15200,15190,14
|
|
20241122,123200,1245189680,15190,15190,15190,15190,34
|
|
20241122,123100,1244673220,15200,15170,15200,15170,826
|
|
20241122,123000,1232131320,15170,15170,15170,15160,120
|
|
20241122,122900,1230311420,15170,15170,15170,15170,48
|
|
20241122,122800,1229583260,15170,15170,15170,15160,116
|
|
20241122,122700,1227823940,15170,15170,15170,15170,13
|
|
20241122,122600,1227626730,15170,15170,15170,15170,6
|
|
20241122,122500,1227535710,15170,15170,15170,15170,21
|
|
20241122,122400,1227217140,15140,15190,15190,15140,113
|
|
20241122,122300,1225504980,15190,15180,15190,15180,632
|
|
20241122,122200,1215909900,15180,15180,15190,15180,300
|
|
20241122,122100,1211355020,15180,15180,15180,15180,21
|
|
20241122,122000,1211036240,15140,15180,15180,15140,1005
|
|
20241122,121900,1195820340,15140,15180,15180,15140,1718
|
|
20241122,121800,1169796760,15180,15170,15180,15170,354
|
|
20241122,121700,1164426150,15170,15180,15180,15170,366
|
|
20241122,121600,1158871250,15160,15190,15190,15160,860
|
|
20241122,121500,1145828680,15190,15190,15190,15190,31
|
|
20241122,121400,1145357790,15190,15190,15190,15190,10
|
|
20241122,121300,1145205890,15200,15200,15200,15180,1282
|
|
20241122,121200,1125737830,15200,15200,15220,15200,24
|
|
20241122,121100,1125373010,15200,15210,15220,15200,380
|
|
20241122,121000,1119595150,15210,15200,15210,15200,217
|
|
20241122,120900,1116296580,15200,15200,15200,15200,144
|
|
20241122,120800,1114107780,15200,15200,15200,15200,3
|
|
20241122,120700,1114062180,15210,15210,15210,15210,3
|
|
20241122,120600,1114016550,15210,15220,15220,15210,29
|
|
20241122,120500,1113575200,15220,15210,15220,15210,396
|
|
20241122,120400,1107552020,15210,15210,15210,15210,433
|
|
20241122,120300,1100966090,15210,15210,15210,15210,74
|
|
20241122,120200,1099840550,15210,15210,15210,15210,26
|
|
20241122,120100,1099445090,15210,15210,15210,15210,0
|
|
20241122,120000,1099445090,15210,15220,15220,15210,306
|
|
20241122,115900,1094787910,15220,15200,15220,15200,1733
|
|
20241122,115800,1068438480,15200,15200,15200,15200,93
|
|
20241122,115700,1067024880,15190,15190,15190,15190,100
|
|
20241122,115600,1065505880,15200,15200,15200,15200,66
|
|
20241122,115500,1064502680,15190,15190,15200,15190,74
|
|
20241122,115400,1063378190,15190,15190,15190,15190,379
|
|
20241122,115300,1057621180,15200,15200,15200,15200,87
|
|
20241122,115200,1056298780,15200,15190,15200,15190,91
|
|
20241122,115100,1054916080,15190,15190,15190,15190,0
|
|
20241122,115000,1054916080,15190,15190,15200,15190,566
|
|
20241122,114900,1046317920,15190,15190,15190,15190,64
|
|
20241122,114800,1045345760,15200,15190,15200,15190,412
|
|
20241122,114700,1039086970,15190,15200,15200,15190,103
|
|
20241122,114600,1037521990,15190,15190,15190,15180,56
|
|
20241122,114500,1036671560,15190,15190,15200,15190,266
|
|
20241122,114400,1032630670,15190,15200,15200,15190,244
|
|
20241122,114300,1028923870,15190,15200,15200,15190,231
|
|
20241122,114200,1025412770,15200,15200,15210,15200,554
|
|
20241122,114100,1016991560,15200,15210,15210,15200,195
|
|
20241122,114000,1014027230,15210,15210,15210,15210,163
|
|
20241122,113900,1011548000,15210,15190,15210,15190,337
|
|
20241122,113800,1006425220,15200,15200,15200,15200,105
|
|
20241122,113700,1004829220,15200,15200,15200,15200,348
|
|
20241122,113600,999539620,15200,15200,15200,15190,54
|
|
20241122,113500,998718920,15200,15210,15210,15200,292
|
|
20241122,113400,994280340,15210,15220,15220,15210,54
|
|
20241122,113300,993458560,15220,15210,15220,15200,323
|
|
20241122,113200,988546200,15210,15220,15220,15210,37
|
|
20241122,113100,987983100,15220,15200,15220,15200,421
|
|
20241122,113000,981583060,15200,15200,15200,15200,135
|
|
20241122,112900,979531060,15190,15190,15190,15190,793
|
|
20241122,112800,967485390,15190,15190,15190,15190,98
|
|
20241122,112700,965996770,15180,15200,15200,15180,236
|
|
20241122,112600,962412240,15200,15200,15200,15200,38
|
|
20241122,112500,961834640,15220,15220,15220,15220,47
|
|
20241122,112400,961119300,15210,15210,15210,15170,680
|
|
20241122,112300,950777100,15200,15200,15210,15200,257
|
|
20241122,112200,946869850,15200,15200,15210,15200,388
|
|
20241122,112100,940969660,15210,15190,15210,15180,1228
|
|
20241122,112000,922305310,15160,15200,15210,15160,1042
|
|
20241122,111900,906484120,15140,15190,15210,15140,3295
|
|
20241122,111800,856531550,15210,15220,15220,15210,79
|
|
20241122,111700,855329700,15220,15220,15230,15190,598
|
|
20241122,111600,846230890,15210,15200,15210,15200,323
|
|
20241122,111500,841319140,15200,15200,15200,15200,0
|
|
20241122,111400,841319140,15200,15200,15200,15200,232
|
|
20241122,111300,837792740,15200,15190,15200,15180,555
|
|
20241122,111200,829363190,15200,15200,15200,15200,0
|
|
20241122,111100,829363190,15200,15200,15200,15200,164
|
|
20241122,111000,826870390,15200,15200,15200,15200,319
|
|
20241122,110900,822021590,15210,15210,15210,15210,126
|
|
20241122,110800,820105130,15220,15220,15220,15220,21
|
|
20241122,110700,819785510,15220,15220,15220,15220,5
|
|
20241122,110600,819709410,15230,15210,15230,15210,43
|
|
20241122,110500,819054960,15230,15230,15230,15230,28
|
|
20241122,110400,818628520,15220,15220,15220,15220,0
|
|
20241122,110300,818628520,15220,15220,15220,15220,30
|
|
20241122,110200,818171920,15230,15230,15230,15230,25
|
|
20241122,110100,817791170,15230,15230,15230,15230,21
|
|
20241122,110000,817471340,15230,15230,15230,15230,0
|
|
20241122,105900,817471340,15230,15230,15230,15230,22
|
|
20241122,105800,817136280,15210,15220,15230,15200,1183
|
|
20241122,105700,799131970,15210,15210,15210,15210,101
|
|
20241122,105600,797595760,15200,15210,15210,15200,200
|
|
20241122,105500,794555280,15210,15200,15210,15200,49
|
|
20241122,105400,793810000,15210,15210,15210,15210,52
|
|
20241122,105300,793019080,15220,15220,15220,15220,112
|
|
20241122,105200,791314440,15230,15230,15230,15230,22
|
|
20241122,105100,790979380,15230,15230,15230,15230,5
|
|
20241122,105000,790903230,15230,15230,15230,15230,5
|
|
20241122,104900,790827080,15230,15230,15230,15230,72
|
|
20241122,104800,789730520,15230,15230,15230,15230,26
|
|
20241122,104700,789334540,15230,15230,15230,15230,15
|
|
20241122,104600,789106090,15220,15240,15240,15220,105
|
|
20241122,104500,787505910,15230,15230,15230,15230,50
|
|
20241122,104400,786744410,15240,15230,15240,15200,46
|
|
20241122,104300,786043880,15230,15200,15230,15200,668
|
|
20241122,104200,775885010,15200,15200,15200,15200,5
|
|
20241122,104100,775809010,15200,15150,15200,15150,220
|
|
20241122,104000,772475960,15150,15190,15200,15150,3029
|
|
20241122,103900,726558080,15200,15190,15200,15190,52
|
|
20241122,103800,725767990,15200,15200,15200,15200,604
|
|
20241122,103700,716587190,15200,15200,15200,15200,120
|
|
20241122,103600,714763190,15200,15200,15200,15200,100
|
|
20241122,103500,713243190,15200,15200,15200,15200,11
|
|
20241122,103400,713075990,15210,15210,15210,15210,1
|
|
20241122,103300,713060780,15210,15200,15210,15200,21
|
|
20241122,103200,712741470,15210,15210,15210,15210,0
|
|
20241122,103100,712741470,15210,15210,15210,15210,0
|
|
20241122,103000,712741470,15210,15210,15210,15160,110
|
|
20241122,102900,711073370,15160,15180,15190,15160,1006
|
|
20241122,102800,695815240,15180,15210,15210,15180,2508
|
|
20241122,102700,657728100,15230,15230,15230,15230,88
|
|
20241122,102600,656387860,15230,15230,15230,15230,93
|
|
20241122,102500,654971470,15230,15240,15240,15230,507
|
|
20241122,102400,647245010,15240,15240,15240,15240,40
|
|
20241122,102300,646635410,15250,15250,15250,15250,0
|
|
20241122,102200,646635410,15250,15250,15250,15250,30
|
|
20241122,102100,646177910,15260,15250,15260,15250,630
|
|
20241122,102000,636566410,15250,15250,15250,15240,596
|
|
20241122,101900,627482790,15250,15250,15250,15250,42
|
|
20241122,101800,626842290,15200,15200,15200,15200,407
|
|
20241122,101700,620655890,15200,15240,15250,15200,2292
|
|
20241122,101600,585807730,15270,15270,15270,15270,435
|
|
20241122,101500,579165280,15270,15270,15270,15270,38
|
|
20241122,101400,578585020,15270,15240,15270,15240,540
|
|
20241122,101300,570349850,15240,15240,15240,15240,2
|
|
20241122,101200,570319370,15230,15230,15240,15230,162
|
|
20241122,101100,567852100,15210,15210,15230,15210,205
|
|
20241122,101000,564731870,15210,15210,15210,15210,60
|
|
20241122,100900,563819270,15210,15210,15210,15210,92
|
|
20241122,100800,562419950,15210,15240,15250,15210,53
|
|
20241122,100700,561613040,15240,15210,15240,15200,4110
|
|
20241122,100600,499099630,15220,15220,15250,15220,308
|
|
20241122,100500,494410250,15220,15250,15250,15220,683
|
|
20241122,100400,484014420,15260,15270,15270,15230,76
|
|
20241122,100300,482856030,15260,15250,15270,15250,100
|
|
20241122,100200,481330240,15250,15250,15250,15250,18
|
|
20241122,100100,481055740,15250,15250,15250,15250,1
|
|
20241122,100000,481040490,15260,15240,15260,15230,102
|
|
20241122,095900,479485340,15240,15240,15240,15240,1
|
|
20241122,095800,479470100,15270,15270,15270,15270,0
|
|
20241122,095700,479470100,15270,15270,15280,15270,269
|
|
20241122,095600,475361310,15280,15280,15280,15280,0
|
|
20241122,095500,475361310,15280,15270,15280,15270,328
|
|
20241122,095400,470352580,15270,15270,15270,15270,66
|
|
20241122,095300,469344760,15270,15240,15270,15240,227
|
|
20241122,095200,465882070,15230,15220,15230,15220,158
|
|
20241122,095100,463475860,15230,15210,15230,15210,974
|
|
20241122,095000,448647660,15210,15210,15230,15210,833
|
|
20241122,094900,435977690,15210,15220,15220,15210,987
|
|
20241122,094800,420960010,15230,15220,15230,15220,860
|
|
20241122,094700,407867670,15230,15230,15240,15230,196
|
|
20241122,094600,404882580,15220,15220,15220,15220,77
|
|
20241122,094500,403710640,15240,15250,15250,15240,218
|
|
20241122,094400,400388290,15250,15250,15250,15230,324
|
|
20241122,094300,395450490,15260,15250,15270,15250,232
|
|
20241122,094200,391910190,15270,15260,15270,15250,131
|
|
20241122,094100,389911940,15290,15260,15290,15260,151
|
|
20241122,094000,387604500,15260,15280,15280,15260,324
|
|
20241122,093900,382654560,15290,15260,15290,15260,71
|
|
20241122,093800,381569570,15260,15290,15290,15260,479
|
|
20241122,093700,374254540,15280,15290,15290,15280,442
|
|
20241122,093600,367499860,15290,15290,15290,15290,268
|
|
20241122,093500,363402140,15290,15260,15290,15260,593
|
|
20241122,093400,354338350,15290,15290,15290,15290,0
|
|
20241122,093300,354338350,15290,15290,15290,15290,303
|
|
20241122,093200,349705480,15290,15270,15290,15260,231
|
|
20241122,093100,346177260,15230,15230,15230,15230,9
|
|
20241122,093000,346040190,15220,15250,15250,15220,666
|
|
20241122,092900,335898990,15270,15270,15270,15270,0
|
|
20241122,092800,335898990,15270,15260,15270,15250,652
|
|
20241122,092700,325951960,15250,15260,15260,15250,221
|
|
20241122,092600,322580520,15270,15280,15280,15270,16
|
|
20241122,092500,322336100,15290,15290,15290,15270,657
|
|
20241122,092400,312294310,15290,15280,15320,15280,698
|
|
20241122,092300,301618870,15280,15320,15320,15280,1090
|
|
20241122,092200,284941070,15320,15320,15320,15300,680
|
|
20241122,092100,274524970,15320,15320,15320,15320,689
|
|
20241122,092000,263969490,15320,15300,15330,15300,481
|
|
20241122,091900,256602140,15300,15330,15330,15300,155
|
|
20241122,091800,254226640,15320,15300,15330,15300,948
|
|
20241122,091700,239701220,15300,15300,15320,15290,518
|
|
20241122,091600,231768720,15300,15330,15330,15300,1138
|
|
20241122,091500,214333780,15330,15310,15330,15300,1032
|
|
20241122,091400,198525270,15310,15270,15310,15260,3538
|
|
20241122,091300,144466020,15260,15270,15270,15240,394
|
|
20241122,091200,138450520,15280,15270,15280,15260,865
|
|
20241122,091100,125244980,15270,15270,15270,15270,1
|
|
20241122,091000,125229710,15260,15240,15260,15240,769
|
|
20241122,090900,113499080,15250,15210,15250,15190,1033
|
|
20241122,090800,97770560,15210,15190,15220,15190,691
|
|
20241122,090700,87266160,15190,15200,15200,15190,192
|
|
20241122,090600,84348180,15200,15130,15200,15130,684
|
|
20241122,090500,73957860,15130,15180,15180,15130,447
|
|
20241122,090400,67194600,15190,15190,15190,15190,12
|
|
20241122,090300,67012320,15110,15180,15220,15110,632
|
|
20241122,090200,57452420,15120,15190,15270,15110,1273
|
|
20241122,090100,38180530,15180,15270,15280,15180,407
|
|
20241122,090000,31971040,15270,15150,15270,15150,2106
|