589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241114,194600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,194500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,194400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,194300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,194200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,194100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,194000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,193000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,192000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,191500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,191000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,190000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,185000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,184500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,184000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,183000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,182000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,181500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,181000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,180000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,175000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,174500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,174000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,173000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,172000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,171500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,171000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,170000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,165000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164600,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,164500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,164000,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163900,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163800,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163700,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163600,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163500,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163400,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163300,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163200,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163100,6285534600,35050,35050,35050,35050,0
|
||
|
|
20241114,163000,6285534600,35050,35050,35050,35050,8268
|
||
|
|
20241114,162900,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162800,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162700,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162600,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162500,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162400,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162300,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162200,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162100,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,162000,5995741200,35350,35350,35350,35350,0
|
||
|
|
20241114,161900,5995741200,35350,35300,35350,35300,132
|
||
|
|
20241114,161800,5991076100,35300,35300,35300,35250,259
|
||
|
|
20241114,161700,5981943750,35250,35450,35450,35250,702
|
||
|
|
20241114,161600,5957176950,35450,35450,35450,35400,117
|
||
|
|
20241114,161500,5953034650,35450,35450,35450,35450,10
|
||
|
|
20241114,161400,5952680150,35450,35550,35550,35400,444
|
||
|
|
20241114,161300,5936933400,35550,35550,35550,35450,391
|
||
|
|
20241114,161200,5923057500,35500,35400,35550,35350,490
|
||
|
|
20241114,161100,5905695400,35450,35400,35450,35400,273
|
||
|
|
20241114,161000,5896025900,35450,35450,35500,35400,281
|
||
|
|
20241114,160900,5886064400,35400,35350,35400,35300,429
|
||
|
|
20241114,160800,5870890700,35350,35350,35350,35300,113
|
||
|
|
20241114,160700,5866896250,35350,35350,35350,35300,38
|
||
|
|
20241114,160600,5865553100,35350,35350,35400,35350,132
|
||
|
|
20241114,160500,5860882650,35350,35350,35400,35350,242
|
||
|
|
20241114,160400,5852327900,35300,35350,35350,35300,583
|
||
|
|
20241114,160300,5831735050,35400,35450,35450,35400,156
|
||
|
|
20241114,160200,5826212550,35400,35450,35450,35400,205
|
||
|
|
20241114,160100,5818945350,35450,35450,35450,35450,15
|
||
|
|
20241114,160000,5818413600,35500,35500,35500,35450,116
|
||
|
|
20241114,155900,5814298450,35500,35400,35500,35400,113
|
||
|
|
20241114,155800,5810292250,35400,35500,35500,35400,104
|
||
|
|
20241114,155700,5806604450,35500,35500,35550,35500,119
|
||
|
|
20241114,155600,5802378000,35550,35550,35550,35450,308
|
||
|
|
20241114,155500,5791436200,35600,35550,35600,35550,186
|
||
|
|
20241114,155400,5784822600,35600,35500,35600,35500,189
|
||
|
|
20241114,155300,5778102300,35500,35450,35550,35400,461
|
||
|
|
20241114,155200,5761736550,35500,35450,35500,35400,406
|
||
|
|
20241114,155100,5747352100,35400,35450,35500,35400,229
|
||
|
|
20241114,155000,5739232250,35400,35400,35500,35400,330
|
||
|
|
20241114,154900,5727546000,35450,35350,35450,35350,174
|
||
|
|
20241114,154800,5721392400,35350,35450,35450,35350,820
|
||
|
|
20241114,154700,5692367500,35400,35400,35450,35400,39
|
||
|
|
20241114,154600,5690985100,35450,35500,35550,35450,206
|
||
|
|
20241114,154500,5683677400,35500,35450,35500,35450,123
|
||
|
|
20241114,154400,5679311000,35450,35500,35500,35450,247
|
||
|
|
20241114,154300,5670551600,35450,35450,35500,35450,102
|
||
|
|
20241114,154200,5666932900,35450,35500,35500,35450,51
|
||
|
|
20241114,154100,5665122500,35500,35450,35500,35450,59
|
||
|
|
20241114,154000,5663030250,35450,35450,35500,35450,96
|
||
|
|
20241114,153900,5659624600,35500,35450,35500,35450,594
|
||
|
|
20241114,153800,5638564250,35450,35500,35500,35450,10
|
||
|
|
20241114,153700,5638209300,35450,35500,35500,35450,105
|
||
|
|
20241114,153600,5634484150,35500,35500,35500,35500,165
|
||
|
|
20241114,153500,5628626650,35500,35500,35500,35500,26
|
||
|
|
20241114,153400,5627703650,35550,35550,35550,35500,227
|
||
|
|
20241114,153300,5619636100,35550,35500,35550,35500,423
|
||
|
|
20241114,153200,5604609400,35500,35500,35500,35450,134
|
||
|
|
20241114,153100,5599854750,35450,35500,35500,35450,15
|
||
|
|
20241114,153000,5599322350,35450,35450,35450,35450,84
|
||
|
|
20241114,152900,5596344550,35500,35450,35500,35400,297
|
||
|
|
20241114,152800,5585809650,35500,35550,35550,35500,337
|
||
|
|
20241114,152700,5573842700,35500,35450,35550,35450,802
|
||
|
|
20241114,152600,5545371450,35450,35450,35450,35450,88
|
||
|
|
20241114,152500,5542251850,35450,35450,35500,35450,403
|
||
|
|
20241114,152400,5527958650,35450,35400,35450,35350,268
|
||
|
|
20241114,152300,5518467000,35400,35450,35500,35400,393
|
||
|
|
20241114,152200,5504526550,35400,35400,35450,35400,141
|
||
|
|
20241114,152100,5499532350,35400,35500,35500,35400,583
|
||
|
|
20241114,152000,5478867100,35450,35450,35500,35450,113
|
||
|
|
20241114,151900,5474858800,35450,35450,35500,35450,172
|
||
|
|
20241114,151800,5468757050,35450,35400,35450,35400,216
|
||
|
|
20241114,151700,5461100050,35400,35500,35500,35400,613
|
||
|
|
20241114,151600,5439365650,35500,35450,35500,35400,991
|
||
|
|
20241114,151500,5404211200,35400,35450,35500,35350,1389
|
||
|
|
20241114,151400,5355030500,35450,35450,35500,35450,132
|
||
|
|
20241114,151300,5350348700,35450,35300,35450,35300,499
|
||
|
|
20241114,151200,5332697900,35300,35250,35350,35250,505
|
||
|
|
20241114,151100,5314859550,35250,35250,35250,35200,125
|
||
|
|
20241114,151000,5310455550,35250,35150,35250,35150,192
|
||
|
|
20241114,150900,5303696850,35100,35200,35250,35100,993
|
||
|
|
20241114,150800,5268766950,35150,35250,35250,35150,1234
|
||
|
|
20241114,150700,5225372650,35250,35300,35350,35250,644
|
||
|
|
20241114,150600,5202641400,35350,35500,35550,35300,2138
|
||
|
|
20241114,150500,5126922900,35550,35550,35550,35500,67
|
||
|
|
20241114,150400,5124541350,35500,35550,35600,35500,363
|
||
|
|
20241114,150300,5111636800,35550,35600,35600,35550,50
|
||
|
|
20241114,150200,5109856850,35650,35600,35650,35550,364
|
||
|
|
20241114,150100,5096896900,35600,35600,35600,35550,183
|
||
|
|
20241114,150000,5090382250,35600,35650,35650,35600,73
|
||
|
|
20241114,145900,5087780350,35600,35600,35650,35600,186
|
||
|
|
20241114,145800,5081156350,35600,35600,35600,35600,75
|
||
|
|
20241114,145700,5078486350,35700,35650,35700,35600,248
|
||
|
|
20241114,145600,5069642750,35650,35600,35700,35600,904
|
||
|
|
20241114,145500,5037393100,35650,35600,35650,35600,235
|
||
|
|
20241114,145400,5029026650,35550,35550,35600,35550,138
|
||
|
|
20241114,145300,5024117900,35550,35550,35600,35550,86
|
||
|
|
20241114,145200,5021058100,35550,35600,35600,35550,111
|
||
|
|
20241114,145100,5017109050,35550,35600,35600,35550,263
|
||
|
|
20241114,145000,5007746300,35650,35650,35650,35600,226
|
||
|
|
20241114,144900,4999689500,35650,35650,35650,35650,118
|
||
|
|
20241114,144800,4995482800,35650,35650,35650,35600,20
|
||
|
|
20241114,144700,4994770000,35650,35650,35700,35650,157
|
||
|
|
20241114,144600,4989170250,35650,35650,35700,35650,381
|
||
|
|
20241114,144500,4975568650,35650,35600,35700,35600,241
|
||
|
|
20241114,144400,4966974950,35650,35650,35650,35650,232
|
||
|
|
20241114,144300,4958704150,35650,35700,35700,35650,67
|
||
|
|
20241114,144200,4956312500,35650,35700,35700,35650,93
|
||
|
|
20241114,144100,4952994100,35650,35700,35700,35650,61
|
||
|
|
20241114,144000,4950816500,35750,35700,35750,35700,117
|
||
|
|
20241114,143900,4946636650,35700,35700,35800,35700,288
|
||
|
|
20241114,143800,4936346200,35650,35700,35700,35650,249
|
||
|
|
20241114,143700,4927457000,35750,35700,35750,35700,70
|
||
|
|
20241114,143600,4924955000,35700,35700,35750,35700,78
|
||
|
|
20241114,143500,4922168000,35700,35750,35750,35700,12
|
||
|
|
20241114,143400,4921739050,35750,35750,35750,35700,129
|
||
|
|
20241114,143300,4917127650,35800,35750,35800,35750,154
|
||
|
|
20241114,143200,4911614750,35750,35750,35750,35750,47
|
||
|
|
20241114,143100,4909934500,35800,35750,35800,35700,170
|
||
|
|
20241114,143000,4903858750,35750,35700,35750,35700,171
|
||
|
|
20241114,142900,4897745650,35700,35750,35750,35700,52
|
||
|
|
20241114,142800,4895886850,35700,35750,35750,35700,226
|
||
|
|
20241114,142700,4887813650,35750,35850,35850,35700,428
|
||
|
|
20241114,142600,4872494050,35900,35850,35900,35850,522
|
||
|
|
20241114,142500,4853758550,35850,35850,35850,35800,208
|
||
|
|
20241114,142400,4846302050,35850,35850,35850,35800,144
|
||
|
|
20241114,142300,4841139950,35850,35850,35900,35850,105
|
||
|
|
20241114,142200,4837370950,35900,35850,35950,35850,110
|
||
|
|
20241114,142100,4833421950,35900,35800,35900,35800,302
|
||
|
|
20241114,142000,4822584000,35800,35800,35800,35800,113
|
||
|
|
20241114,141900,4818538600,35800,35800,35800,35750,60
|
||
|
|
20241114,141800,4816390650,35800,35750,35800,35750,210
|
||
|
|
20241114,141700,4808874350,35750,35800,35850,35750,82
|
||
|
|
20241114,141600,4805936450,35850,35800,35850,35800,387
|
||
|
|
20241114,141500,4792068250,35800,35900,35900,35800,282
|
||
|
|
20241114,141400,4781959700,35900,35850,35900,35800,62
|
||
|
|
20241114,141300,4779734700,35850,35850,35900,35850,289
|
||
|
|
20241114,141200,4769371250,35800,35850,35850,35800,32
|
||
|
|
20241114,141100,4768224150,35850,35800,35850,35800,59
|
||
|
|
20241114,141000,4766109150,35800,35900,35900,35800,306
|
||
|
|
20241114,140900,4755142250,35850,35900,35900,35850,65
|
||
|
|
20241114,140800,4752809600,35850,35900,35900,35850,14
|
||
|
|
20241114,140700,4752307050,35850,35800,35850,35800,155
|
||
|
|
20241114,140600,4746750500,35850,35900,35900,35850,332
|
||
|
|
20241114,140500,4734840250,35850,35900,35900,35850,174
|
||
|
|
20241114,140400,4728595600,35900,35850,35900,35850,223
|
||
|
|
20241114,140300,4720595750,35850,35850,35850,35850,58
|
||
|
|
20241114,140200,4718516450,35850,35900,35900,35800,188
|
||
|
|
20241114,140100,4711772200,35900,35900,35900,35850,156
|
||
|
|
20241114,140000,4706173500,35850,35900,35900,35850,249
|
||
|
|
20241114,135900,4697234450,35850,35850,35900,35850,73
|
||
|
|
20241114,135800,4694615650,35900,35950,35950,35850,246
|
||
|
|
20241114,135700,4685780350,36000,35950,36000,35950,208
|
||
|
|
20241114,135600,4678299100,35950,35900,36000,35900,534
|
||
|
|
20241114,135500,4659103650,35850,35900,35900,35850,117
|
||
|
|
20241114,135400,4654904550,35850,35850,35850,35800,283
|
||
|
|
20241114,135300,4644760150,35850,35850,35900,35800,107
|
||
|
|
20241114,135200,4640923200,35850,35800,35850,35800,372
|
||
|
|
20241114,135100,4627597200,35800,35750,35800,35750,205
|
||
|
|
20241114,135000,4620264250,35800,35650,35800,35650,608
|
||
|
|
20241114,134900,4598561350,35650,35600,35650,35600,118
|
||
|
|
20241114,134800,4594355200,35600,35700,35700,35550,211
|
||
|
|
20241114,134700,4586839450,35700,35650,35700,35650,413
|
||
|
|
20241114,134600,4572101700,35600,35650,35650,35500,917
|
||
|
|
20241114,134500,4539475100,35650,35800,35850,35650,556
|
||
|
|
20241114,134400,4519610050,35800,35750,35800,35750,144
|
||
|
|
20241114,134300,4514456950,35800,35750,35800,35750,268
|
||
|
|
20241114,134200,4504872400,35750,35700,35750,35700,144
|
||
|
|
20241114,134100,4499730900,35700,35750,35750,35700,275
|
||
|
|
20241114,134000,4489909850,35750,35700,35750,35700,116
|
||
|
|
20241114,133900,4485767600,35700,35550,35700,35550,503
|
||
|
|
20241114,133800,4467854550,35600,35550,35650,35500,737
|
||
|
|
20241114,133700,4441644750,35550,35550,35550,35500,605
|
||
|
|
20241114,133600,4420157350,35550,35550,35600,35500,682
|
||
|
|
20241114,133500,4395911400,35600,35600,35600,35600,454
|
||
|
|
20241114,133400,4379749000,35650,35700,35700,35600,532
|
||
|
|
20241114,133300,4360782050,35700,35950,35950,35700,707
|
||
|
|
20241114,133200,4335501950,35900,36050,36150,35900,663
|
||
|
|
20241114,133100,4311626050,36050,35950,36050,35950,708
|
||
|
|
20241114,133000,4286148050,35900,35900,35950,35900,300
|
||
|
|
20241114,132900,4275377900,35900,35900,35950,35850,312
|
||
|
|
20241114,132800,4264165350,35900,35800,35950,35800,211
|
||
|
|
20241114,132700,4256591450,35800,35700,35950,35700,1321
|
||
|
|
20241114,132600,4209240550,35700,35850,35900,35700,1504
|
||
|
|
20241114,132500,4155351900,35850,35900,35950,35850,143
|
||
|
|
20241114,132400,4150218600,35950,35900,35950,35850,765
|
||
|
|
20241114,132300,4122754800,35900,36050,36050,35900,670
|
||
|
|
20241114,132200,4098631800,36050,36100,36150,36050,206
|
||
|
|
20241114,132100,4091190150,36100,36050,36100,36050,228
|
||
|
|
20241114,132000,4082960250,36100,36100,36150,36050,776
|
||
|
|
20241114,131900,4054925550,36150,36050,36150,36050,347
|
||
|
|
20241114,131800,4042392700,36050,36050,36100,36050,169
|
||
|
|
20241114,131700,4036293200,36050,35950,36100,35950,333
|
||
|
|
20241114,131600,4024281650,36000,36000,36050,36000,134
|
||
|
|
20241114,131500,4019455850,36000,35950,36050,35950,157
|
||
|
|
20241114,131400,4013800450,35950,35950,36000,35950,95
|
||
|
|
20241114,131300,4010381750,35950,36000,36000,35950,88
|
||
|
|
20241114,131200,4007214750,36000,36000,36050,36000,257
|
||
|
|
20241114,131100,3997951250,36000,35950,36050,35950,212
|
||
|
|
20241114,131000,3990317400,35950,35950,35950,35950,28
|
||
|
|
20241114,130900,3989310800,35950,36000,36050,35950,267
|
||
|
|
20241114,130800,3979692500,35950,36000,36000,35900,275
|
||
|
|
20241114,130700,3969798250,36000,35900,36050,35900,536
|
||
|
|
20241114,130600,3950503000,35900,35900,35950,35900,186
|
||
|
|
20241114,130500,3943817600,35900,35900,35900,35900,28
|
||
|
|
20241114,130400,3942812400,35900,35900,35950,35900,459
|
||
|
|
20241114,130300,3926328950,35900,35950,36000,35900,83
|
||
|
|
20241114,130200,3923343400,35950,35950,35950,35900,146
|
||
|
|
20241114,130100,3918097100,35950,36000,36050,35950,371
|
||
|
|
20241114,130000,3904744200,36000,36000,36100,35950,437
|
||
|
|
20241114,125900,3889001700,36000,36000,36050,36000,43
|
||
|
|
20241114,125800,3887452950,36000,36000,36050,35950,223
|
||
|
|
20241114,125700,3879422350,36000,36050,36100,36000,252
|
||
|
|
20241114,125600,3870338800,36050,36050,36050,36050,97
|
||
|
|
20241114,125500,3866841950,36050,36000,36100,35950,231
|
||
|
|
20241114,125400,3858517750,36000,35950,36100,35950,160
|
||
|
|
20241114,125300,3852756450,35950,35950,36000,35950,65
|
||
|
|
20241114,125200,3850417750,35950,35900,35950,35900,64
|
||
|
|
20241114,125100,3848117850,35900,35900,35950,35900,163
|
||
|
|
20241114,125000,3842259400,35950,35900,35950,35900,30
|
||
|
|
20241114,124900,3841182350,35950,36000,36100,35950,491
|
||
|
|
20241114,124800,3823490350,36050,36000,36050,36000,96
|
||
|
|
20241114,124700,3820031950,36000,35950,36050,35950,92
|
||
|
|
20241114,124600,3816719650,36000,35900,36050,35900,229
|
||
|
|
20241114,124500,3808480100,35950,36000,36000,35900,176
|
||
|
|
20241114,124400,3802153800,35900,35950,36150,35900,751
|
||
|
|
20241114,124300,3775101050,36000,35900,36000,35850,495
|
||
|
|
20241114,124200,3757318850,35900,35900,35900,35900,26
|
||
|
|
20241114,124100,3756385450,35900,35900,35950,35900,104
|
||
|
|
20241114,124000,3752648200,35900,35900,35950,35900,446
|
||
|
|
20241114,123900,3736616050,35850,35800,35900,35800,147
|
||
|
|
20241114,123800,3731341150,35900,35800,35900,35750,178
|
||
|
|
20241114,123700,3724961750,35800,35950,36000,35750,734
|
||
|
|
20241114,123600,3698650750,35950,35950,35950,35900,257
|
||
|
|
20241114,123500,3689412700,35900,35950,36000,35800,1039
|
||
|
|
20241114,123400,3652088850,35950,35950,36000,35950,92
|
||
|
|
20241114,123300,3648778550,35950,36000,36000,35950,313
|
||
|
|
20241114,123200,3637513000,36000,35950,36050,35950,144
|
||
|
|
20241114,123100,3632328950,36000,35950,36000,35950,195
|
||
|
|
20241114,123000,3625315800,35950,36100,36150,35950,395
|
||
|
|
20241114,122900,3611057200,36150,36150,36150,36150,106
|
||
|
|
20241114,122800,3607225300,36100,36150,36200,36100,349
|
||
|
|
20241114,122700,3594603200,36100,36100,36100,36100,0
|
||
|
|
20241114,122600,3594603200,36100,36150,36150,36100,171
|
||
|
|
20241114,122500,3588425300,36150,36150,36150,36150,100
|
||
|
|
20241114,122400,3584810300,36100,36100,36100,36100,79
|
||
|
|
20241114,122300,3581958400,36100,36050,36100,36000,656
|
||
|
|
20241114,122200,3558321850,36100,36150,36200,36100,257
|
||
|
|
20241114,122100,3549030650,36150,36100,36150,36100,235
|
||
|
|
20241114,122000,3540545600,36100,36050,36100,36050,141
|
||
|
|
20241114,121900,3535456500,36050,36000,36050,36000,80
|
||
|
|
20241114,121800,3532575350,36050,36050,36050,36000,208
|
||
|
|
20241114,121700,3525083450,36050,36050,36100,36050,245
|
||
|
|
20241114,121600,3516243350,36100,36100,36100,36100,113
|
||
|
|
20241114,121500,3512164050,36050,36150,36150,36050,136
|
||
|
|
20241114,121400,3507254650,36200,36250,36250,36150,549
|
||
|
|
20241114,121300,3487383600,36200,36200,36200,36200,0
|
||
|
|
20241114,121200,3487383600,36200,36150,36200,36150,145
|
||
|
|
20241114,121100,3482136150,36150,36150,36150,36150,57
|
||
|
|
20241114,121000,3480075600,36150,36150,36150,36150,155
|
||
|
|
20241114,120900,3474472350,36150,36200,36200,36150,167
|
||
|
|
20241114,120800,3468429100,36200,36200,36200,36150,457
|
||
|
|
20241114,120700,3451895750,36150,36050,36150,36050,56
|
||
|
|
20241114,120600,3449873650,36000,36000,36000,36000,149
|
||
|
|
20241114,120500,3444509650,36000,36000,36000,35950,288
|
||
|
|
20241114,120400,3434144150,36050,36100,36100,36000,278
|
||
|
|
20241114,120300,3424120650,36150,36200,36200,36100,336
|
||
|
|
20241114,120200,3411974000,36150,36100,36150,36100,102
|
||
|
|
20241114,120100,3408289750,36050,36050,36050,36050,41
|
||
|
|
20241114,120000,3406811700,36050,36050,36050,36050,117
|
||
|
|
20241114,115900,3402593850,36100,36000,36100,35950,114
|
||
|
|
20241114,115800,3398489800,36000,36050,36050,36000,136
|
||
|
|
20241114,115700,3393589600,36100,36100,36100,36050,235
|
||
|
|
20241114,115600,3385114750,36100,36050,36300,36050,997
|
||
|
|
20241114,115500,3349084250,36050,35950,36050,35950,501
|
||
|
|
20241114,115400,3331057500,35950,35900,35950,35900,54
|
||
|
|
20241114,115300,3329116450,35950,35950,35950,35900,203
|
||
|
|
20241114,115200,3321820150,36000,35900,36000,35900,152
|
||
|
|
20241114,115100,3316360950,35850,35950,35950,35850,108
|
||
|
|
20241114,115000,3312483550,35950,35850,35950,35850,217
|
||
|
|
20241114,114900,3304684550,35850,35900,35900,35850,77
|
||
|
|
20241114,114800,3301921000,35900,35950,36000,35800,1198
|
||
|
|
20241114,114700,3258978200,35950,35850,35950,35850,319
|
||
|
|
20241114,114600,3247529750,35850,35750,35850,35700,671
|
||
|
|
20241114,114500,3223545200,35700,35800,35850,35600,2602
|
||
|
|
20241114,114400,3130593350,35800,35850,35850,35800,598
|
||
|
|
20241114,114300,3109161600,35900,36000,36000,35850,936
|
||
|
|
20241114,114200,3075545400,36000,36000,36000,35950,1237
|
||
|
|
20241114,114100,3031047400,36000,36050,36050,36000,105
|
||
|
|
20241114,114000,3027262650,36050,36100,36100,36050,202
|
||
|
|
20241114,113900,3019970700,36050,36000,36050,36000,322
|
||
|
|
20241114,113800,3008370550,36050,36000,36050,36000,287
|
||
|
|
20241114,113700,2998028750,36000,36000,36000,35950,361
|
||
|
|
20241114,113600,2985034150,36000,36000,36000,36000,34
|
||
|
|
20241114,113500,2983810150,36000,36050,36050,36000,130
|
||
|
|
20241114,113400,2979123700,36050,36050,36050,36000,211
|
||
|
|
20241114,113300,2971517350,36050,36200,36200,36050,441
|
||
|
|
20241114,113200,2955572400,36250,36250,36250,36250,58
|
||
|
|
20241114,113100,2953469900,36250,36200,36250,36200,470
|
||
|
|
20241114,113000,2936440500,36200,36100,36200,36100,248
|
||
|
|
20241114,112900,2927475500,36050,36150,36150,36050,339
|
||
|
|
20241114,112800,2915239300,36150,36150,36150,36150,52
|
||
|
|
20241114,112700,2913359500,36100,36100,36100,36100,128
|
||
|
|
20241114,112600,2908738700,36100,36100,36100,36100,147
|
||
|
|
20241114,112500,2903432000,36000,36050,36050,36000,284
|
||
|
|
20241114,112400,2893195350,36100,36100,36150,36050,12
|
||
|
|
20241114,112300,2892762050,36100,36200,36200,36100,227
|
||
|
|
20241114,112200,2884556550,36200,36200,36200,36200,73
|
||
|
|
20241114,112100,2881913950,36200,36100,36200,36050,139
|
||
|
|
20241114,112000,2876890050,36050,36050,36050,36050,183
|
||
|
|
20241114,111900,2870292900,36000,36050,36050,36000,294
|
||
|
|
20241114,111800,2859706850,36050,36200,36200,36050,572
|
||
|
|
20241114,111700,2839068000,36200,36300,36300,36200,223
|
||
|
|
20241114,111600,2830992250,36300,36300,36300,36250,657
|
||
|
|
20241114,111500,2807146150,36300,36300,36300,36300,0
|
||
|
|
20241114,111400,2807146150,36300,36250,36300,36200,893
|
||
|
|
20241114,111300,2774774250,36200,36100,36200,36100,317
|
||
|
|
20241114,111200,2763308550,36100,36100,36100,36100,57
|
||
|
|
20241114,111100,2761250850,36100,36150,36150,36050,511
|
||
|
|
20241114,111000,2742804250,36150,36100,36150,36100,51
|
||
|
|
20241114,110900,2740962800,36150,36100,36150,36100,161
|
||
|
|
20241114,110800,2735147500,36100,36300,36300,36100,1097
|
||
|
|
20241114,110700,2695461250,36400,36350,36400,36300,598
|
||
|
|
20241114,110600,2673736700,36300,36250,36300,36250,378
|
||
|
|
20241114,110500,2660027550,36300,36300,36300,36300,172
|
||
|
|
20241114,110400,2653783950,36350,36350,36350,36350,7
|
||
|
|
20241114,110300,2653529500,36300,36350,36350,36300,698
|
||
|
|
20241114,110200,2628189600,36350,36350,36350,36300,372
|
||
|
|
20241114,110100,2614676500,36400,36450,36450,36400,791
|
||
|
|
20241114,110000,2585874050,36500,36600,36600,36500,461
|
||
|
|
20241114,105900,2569023400,36600,36700,36700,36600,672
|
||
|
|
20241114,105800,2544413700,36750,36800,36800,36750,151
|
||
|
|
20241114,105700,2538862000,36800,36750,36800,36750,341
|
||
|
|
20241114,105600,2526322400,36700,36750,36800,36700,651
|
||
|
|
20241114,105500,2502420050,36800,36850,36850,36800,773
|
||
|
|
20241114,105400,2473961700,36850,37000,37000,36850,2141
|
||
|
|
20241114,105300,2394955800,36950,37000,37050,36950,560
|
||
|
|
20241114,105200,2374233550,37000,36900,37000,36900,346
|
||
|
|
20241114,105100,2361447600,36900,36850,36900,36850,574
|
||
|
|
20241114,105000,2340272600,36800,36800,36800,36700,406
|
||
|
|
20241114,104900,2325341400,36850,36750,36850,36750,288
|
||
|
|
20241114,104800,2314745450,36800,36900,36900,36700,1563
|
||
|
|
20241114,104700,2257283900,36850,36700,36850,36700,625
|
||
|
|
20241114,104600,2234297050,36700,36750,36750,36700,143
|
||
|
|
20241114,104500,2229046550,36750,36750,36750,36700,570
|
||
|
|
20241114,104400,2208099350,36750,36850,36850,36700,1538
|
||
|
|
20241114,104300,2151557100,36900,36600,36900,36600,4594
|
||
|
|
20241114,104200,1982788100,36650,36700,36700,36600,460
|
||
|
|
20241114,104100,1965923050,36700,36800,36800,36700,223
|
||
|
|
20241114,104000,1957723400,36800,36800,36850,36800,931
|
||
|
|
20241114,103900,1923450900,36800,36800,36800,36700,466
|
||
|
|
20241114,103800,1906320200,36800,36800,36800,36750,1154
|
||
|
|
20241114,103700,1863860950,36800,36550,36800,36500,1531
|
||
|
|
20241114,103600,1807724350,36600,36600,36650,36600,410
|
||
|
|
20241114,103500,1792709850,36650,36650,36650,36600,209
|
||
|
|
20241114,103400,1785057100,36650,36500,36650,36500,651
|
||
|
|
20241114,103300,1761224700,36650,36650,36700,36550,583
|
||
|
|
20241114,103200,1739875200,36650,36550,36750,36550,695
|
||
|
|
20241114,103100,1714391400,36600,36500,36600,36500,1333
|
||
|
|
20241114,103000,1665671900,36500,36350,36550,36350,674
|
||
|
|
20241114,102900,1641089200,36350,36250,36350,36200,2035
|
||
|
|
20241114,102800,1567244300,36250,36450,36500,36250,1644
|
||
|
|
20241114,102700,1507554400,36450,36500,36500,36450,179
|
||
|
|
20241114,102600,1501027750,36550,36350,36600,36350,1098
|
||
|
|
20241114,102500,1460993100,36300,36200,36300,36200,455
|
||
|
|
20241114,102400,1444494900,36200,36350,36400,36200,157
|
||
|
|
20241114,102300,1438794650,36350,36300,36350,36250,1021
|
||
|
|
20241114,102200,1401774450,36300,36400,36400,36300,599
|
||
|
|
20241114,102100,1380021550,36400,36600,36600,36350,444
|
||
|
|
20241114,102000,1363849200,36600,36750,36800,36600,452
|
||
|
|
20241114,101900,1347266700,36700,36750,36750,36700,42
|
||
|
|
20241114,101800,1345724200,36600,36750,36750,36600,68
|
||
|
|
20241114,101700,1343227050,36700,36700,36750,36700,321
|
||
|
|
20241114,101600,1331440600,36650,36600,36650,36550,527
|
||
|
|
20241114,101500,1312148300,36650,36400,36650,36250,3404
|
||
|
|
20241114,101400,1188301350,36400,36400,36400,36350,560
|
||
|
|
20241114,101300,1167919650,36350,36500,36600,36350,682
|
||
|
|
20241114,101200,1143056350,36500,36350,36500,36300,2069
|
||
|
|
20241114,101100,1067813050,36350,36400,36400,36300,1064
|
||
|
|
20241114,101000,1029123700,36400,36700,36700,36400,488
|
||
|
|
20241114,100900,1011301650,36600,36500,36750,36500,1161
|
||
|
|
20241114,100800,968770600,36450,36700,36800,36450,2128
|
||
|
|
20241114,100700,890755700,36700,36750,36800,36650,1141
|
||
|
|
20241114,100600,848847350,36750,37000,37050,36750,1308
|
||
|
|
20241114,100500,800585000,37050,36800,37100,36800,2114
|
||
|
|
20241114,100400,722454000,36800,36800,36900,36700,3122
|
||
|
|
20241114,100300,607551800,36700,37000,37000,36550,1483
|
||
|
|
20241114,100200,552974700,37050,37300,37300,37050,2659
|
||
|
|
20241114,100100,454250050,37250,37050,37700,37000,5707
|
||
|
|
20241114,100000,241196200,37000,36300,37100,36300,6400
|