587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,184300,2892946940,18210,18210,18210,18210,0
|
|
20241112,184200,2892946940,18210,18210,18210,18210,0
|
|
20241112,184100,2892946940,18210,18210,18210,18210,0
|
|
20241112,184000,2892946940,18210,18210,18210,18210,0
|
|
20241112,183900,2892946940,18210,18210,18210,18210,0
|
|
20241112,183800,2892946940,18210,18210,18210,18210,0
|
|
20241112,183700,2892946940,18210,18210,18210,18210,0
|
|
20241112,183600,2892946940,18210,18210,18210,18210,0
|
|
20241112,183500,2892946940,18210,18210,18210,18210,0
|
|
20241112,183400,2892946940,18210,18210,18210,18210,0
|
|
20241112,183300,2892946940,18210,18210,18210,18210,0
|
|
20241112,183200,2892946940,18210,18210,18210,18210,0
|
|
20241112,183100,2892946940,18210,18210,18210,18210,0
|
|
20241112,183000,2892946940,18210,18210,18210,18210,0
|
|
20241112,182900,2892946940,18210,18210,18210,18210,0
|
|
20241112,182800,2892946940,18210,18210,18210,18210,0
|
|
20241112,182700,2892946940,18210,18210,18210,18210,0
|
|
20241112,182600,2892946940,18210,18210,18210,18210,0
|
|
20241112,182500,2892946940,18210,18210,18210,18210,0
|
|
20241112,182400,2892946940,18210,18210,18210,18210,0
|
|
20241112,182300,2892946940,18210,18210,18210,18210,0
|
|
20241112,182200,2892946940,18210,18210,18210,18210,0
|
|
20241112,182100,2892946940,18210,18210,18210,18210,0
|
|
20241112,182000,2892946940,18210,18210,18210,18210,0
|
|
20241112,181900,2892946940,18210,18210,18210,18210,0
|
|
20241112,181800,2892946940,18210,18210,18210,18210,0
|
|
20241112,181700,2892946940,18210,18210,18210,18210,0
|
|
20241112,181600,2892946940,18210,18210,18210,18210,0
|
|
20241112,181500,2892946940,18210,18210,18210,18210,0
|
|
20241112,181400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,181300,2892946940,18210,18210,18210,18210,0
|
|
20241112,181200,2892946940,18210,18210,18210,18210,0
|
|
20241112,181100,2892946940,18210,18210,18210,18210,0
|
|
20241112,181000,2892946940,18210,18210,18210,18210,0
|
|
20241112,180900,2892946940,18210,18210,18210,18210,0
|
|
20241112,180800,2892946940,18210,18210,18210,18210,0
|
|
20241112,180700,2892946940,18210,18210,18210,18210,0
|
|
20241112,180600,2892946940,18210,18210,18210,18210,0
|
|
20241112,180500,2892946940,18210,18210,18210,18210,0
|
|
20241112,180400,2892946940,18210,18210,18210,18210,0
|
|
20241112,180300,2892946940,18210,18210,18210,18210,0
|
|
20241112,180200,2892946940,18210,18210,18210,18210,0
|
|
20241112,180100,2892946940,18210,18210,18210,18210,0
|
|
20241112,180000,2892946940,18210,18210,18210,18210,0
|
|
20241112,175900,2892946940,18210,18210,18210,18210,0
|
|
20241112,175800,2892946940,18210,18210,18210,18210,0
|
|
20241112,175700,2892946940,18210,18210,18210,18210,0
|
|
20241112,175600,2892946940,18210,18210,18210,18210,0
|
|
20241112,175500,2892946940,18210,18210,18210,18210,0
|
|
20241112,175400,2892946940,18210,18210,18210,18210,0
|
|
20241112,175300,2892946940,18210,18210,18210,18210,0
|
|
20241112,175200,2892946940,18210,18210,18210,18210,0
|
|
20241112,175100,2892946940,18210,18210,18210,18210,0
|
|
20241112,175000,2892946940,18210,18210,18210,18210,0
|
|
20241112,174900,2892946940,18210,18210,18210,18210,0
|
|
20241112,174800,2892946940,18210,18210,18210,18210,0
|
|
20241112,174700,2892946940,18210,18210,18210,18210,0
|
|
20241112,174600,2892946940,18210,18210,18210,18210,0
|
|
20241112,174500,2892946940,18210,18210,18210,18210,0
|
|
20241112,174400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,174300,2892946940,18210,18210,18210,18210,0
|
|
20241112,174200,2892946940,18210,18210,18210,18210,0
|
|
20241112,174100,2892946940,18210,18210,18210,18210,0
|
|
20241112,174000,2892946940,18210,18210,18210,18210,0
|
|
20241112,173900,2892946940,18210,18210,18210,18210,0
|
|
20241112,173800,2892946940,18210,18210,18210,18210,0
|
|
20241112,173700,2892946940,18210,18210,18210,18210,0
|
|
20241112,173600,2892946940,18210,18210,18210,18210,0
|
|
20241112,173500,2892946940,18210,18210,18210,18210,0
|
|
20241112,173400,2892946940,18210,18210,18210,18210,0
|
|
20241112,173300,2892946940,18210,18210,18210,18210,0
|
|
20241112,173200,2892946940,18210,18210,18210,18210,0
|
|
20241112,173100,2892946940,18210,18210,18210,18210,0
|
|
20241112,173000,2892946940,18210,18210,18210,18210,0
|
|
20241112,172900,2892946940,18210,18210,18210,18210,0
|
|
20241112,172800,2892946940,18210,18210,18210,18210,0
|
|
20241112,172700,2892946940,18210,18210,18210,18210,0
|
|
20241112,172600,2892946940,18210,18210,18210,18210,0
|
|
20241112,172500,2892946940,18210,18210,18210,18210,0
|
|
20241112,172400,2892946940,18210,18210,18210,18210,0
|
|
20241112,172300,2892946940,18210,18210,18210,18210,0
|
|
20241112,172200,2892946940,18210,18210,18210,18210,0
|
|
20241112,172100,2892946940,18210,18210,18210,18210,0
|
|
20241112,172000,2892946940,18210,18210,18210,18210,0
|
|
20241112,171900,2892946940,18210,18210,18210,18210,0
|
|
20241112,171800,2892946940,18210,18210,18210,18210,0
|
|
20241112,171700,2892946940,18210,18210,18210,18210,0
|
|
20241112,171600,2892946940,18210,18210,18210,18210,0
|
|
20241112,171500,2892946940,18210,18210,18210,18210,0
|
|
20241112,171400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,171300,2892946940,18210,18210,18210,18210,0
|
|
20241112,171200,2892946940,18210,18210,18210,18210,0
|
|
20241112,171100,2892946940,18210,18210,18210,18210,0
|
|
20241112,171000,2892946940,18210,18210,18210,18210,0
|
|
20241112,170900,2892946940,18210,18210,18210,18210,0
|
|
20241112,170800,2892946940,18210,18210,18210,18210,0
|
|
20241112,170700,2892946940,18210,18210,18210,18210,0
|
|
20241112,170600,2892946940,18210,18210,18210,18210,0
|
|
20241112,170500,2892946940,18210,18210,18210,18210,0
|
|
20241112,170400,2892946940,18210,18210,18210,18210,0
|
|
20241112,170300,2892946940,18210,18210,18210,18210,0
|
|
20241112,170200,2892946940,18210,18210,18210,18210,0
|
|
20241112,170100,2892946940,18210,18210,18210,18210,0
|
|
20241112,170000,2892946940,18210,18210,18210,18210,0
|
|
20241112,165900,2892946940,18210,18210,18210,18210,0
|
|
20241112,165800,2892946940,18210,18210,18210,18210,0
|
|
20241112,165700,2892946940,18210,18210,18210,18210,0
|
|
20241112,165600,2892946940,18210,18210,18210,18210,0
|
|
20241112,165500,2892946940,18210,18210,18210,18210,0
|
|
20241112,165400,2892946940,18210,18210,18210,18210,0
|
|
20241112,165300,2892946940,18210,18210,18210,18210,0
|
|
20241112,165200,2892946940,18210,18210,18210,18210,0
|
|
20241112,165100,2892946940,18210,18210,18210,18210,0
|
|
20241112,165000,2892946940,18210,18210,18210,18210,0
|
|
20241112,164900,2892946940,18210,18210,18210,18210,0
|
|
20241112,164800,2892946940,18210,18210,18210,18210,0
|
|
20241112,164700,2892946940,18210,18210,18210,18210,0
|
|
20241112,164600,2892946940,18210,18210,18210,18210,0
|
|
20241112,164500,2892946940,18210,18210,18210,18210,0
|
|
20241112,164400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,164300,2892946940,18210,18210,18210,18210,0
|
|
20241112,164200,2892946940,18210,18210,18210,18210,0
|
|
20241112,164100,2892946940,18210,18210,18210,18210,0
|
|
20241112,164000,2892946940,18210,18210,18210,18210,0
|
|
20241112,163900,2892946940,18210,18210,18210,18210,0
|
|
20241112,163800,2892946940,18210,18210,18210,18210,0
|
|
20241112,163700,2892946940,18210,18210,18210,18210,0
|
|
20241112,163600,2892946940,18210,18210,18210,18210,0
|
|
20241112,163500,2892946940,18210,18210,18210,18210,0
|
|
20241112,163400,2892946940,18210,18210,18210,18210,0
|
|
20241112,163300,2892946940,18210,18210,18210,18210,0
|
|
20241112,163200,2892946940,18210,18210,18210,18210,0
|
|
20241112,163100,2892946940,18210,18210,18210,18210,0
|
|
20241112,163000,2892946940,18210,18210,18210,18210,0
|
|
20241112,162900,2892946940,18210,18210,18210,18210,0
|
|
20241112,162800,2892946940,18210,18210,18210,18210,0
|
|
20241112,162700,2892946940,18210,18210,18210,18210,0
|
|
20241112,162600,2892946940,18210,18210,18210,18210,0
|
|
20241112,162500,2892946940,18210,18210,18210,18210,0
|
|
20241112,162400,2892946940,18210,18210,18210,18210,0
|
|
20241112,162300,2892946940,18210,18210,18210,18210,0
|
|
20241112,162200,2892946940,18210,18210,18210,18210,0
|
|
20241112,162100,2892946940,18210,18210,18210,18210,0
|
|
20241112,162000,2892946940,18210,18210,18210,18210,0
|
|
20241112,161900,2892946940,18210,18210,18210,18210,0
|
|
20241112,161800,2892946940,18210,18210,18210,18210,0
|
|
20241112,161700,2892946940,18210,18210,18210,18210,0
|
|
20241112,161600,2892946940,18210,18210,18210,18210,0
|
|
20241112,161500,2892946940,18210,18210,18210,18210,0
|
|
20241112,161400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,161300,2892946940,18210,18210,18210,18210,0
|
|
20241112,161200,2892946940,18210,18210,18210,18210,0
|
|
20241112,161100,2892946940,18210,18210,18210,18210,0
|
|
20241112,161000,2892946940,18210,18210,18210,18210,0
|
|
20241112,160900,2892946940,18210,18210,18210,18210,0
|
|
20241112,160800,2892946940,18210,18210,18210,18210,0
|
|
20241112,160700,2892946940,18210,18210,18210,18210,0
|
|
20241112,160600,2892946940,18210,18210,18210,18210,0
|
|
20241112,160500,2892946940,18210,18210,18210,18210,0
|
|
20241112,160400,2892946940,18210,18210,18210,18210,0
|
|
20241112,160300,2892946940,18210,18210,18210,18210,0
|
|
20241112,160200,2892946940,18210,18210,18210,18210,0
|
|
20241112,160100,2892946940,18210,18210,18210,18210,0
|
|
20241112,160000,2892946940,18210,18210,18210,18210,0
|
|
20241112,155900,2892946940,18210,18210,18210,18210,0
|
|
20241112,155800,2892946940,18210,18210,18210,18210,0
|
|
20241112,155700,2892946940,18210,18210,18210,18210,0
|
|
20241112,155600,2892946940,18210,18210,18210,18210,0
|
|
20241112,155500,2892946940,18210,18210,18210,18210,0
|
|
20241112,155400,2892946940,18210,18210,18210,18210,0
|
|
20241112,155300,2892946940,18210,18210,18210,18210,0
|
|
20241112,155200,2892946940,18210,18210,18210,18210,0
|
|
20241112,155100,2892946940,18210,18210,18210,18210,0
|
|
20241112,155000,2892946940,18210,18210,18210,18210,0
|
|
20241112,154900,2892946940,18210,18210,18210,18210,0
|
|
20241112,154800,2892946940,18210,18210,18210,18210,0
|
|
20241112,154700,2892946940,18210,18210,18210,18210,0
|
|
20241112,154600,2892946940,18210,18210,18210,18210,0
|
|
20241112,154500,2892946940,18210,18210,18210,18210,0
|
|
20241112,154400,2892946940,18210,18210,18210,18210,4041
|
|
20241112,154300,2892946940,18210,18210,18210,18210,0
|
|
20241112,154200,2892946940,18210,18210,18210,18210,0
|
|
20241112,154100,2892946940,18210,18210,18210,18210,0
|
|
20241112,154000,2892946940,18210,18210,18210,18210,0
|
|
20241112,153900,2892946940,18210,18210,18210,18210,0
|
|
20241112,153800,2892946940,18210,18210,18210,18210,0
|
|
20241112,153700,2892946940,18210,18210,18210,18210,0
|
|
20241112,153600,2892946940,18210,18210,18210,18210,0
|
|
20241112,153500,2892946940,18210,18210,18210,18210,0
|
|
20241112,153400,2892946940,18210,18210,18210,18210,0
|
|
20241112,153300,2892946940,18210,18210,18210,18210,0
|
|
20241112,153200,2892946940,18210,18210,18210,18210,0
|
|
20241112,153100,2892946940,18210,18210,18210,18210,0
|
|
20241112,153000,2892946940,18210,18210,18210,18210,4041
|
|
20241112,152900,2819360330,18240,18240,18240,18240,0
|
|
20241112,152800,2819360330,18240,18240,18240,18240,0
|
|
20241112,152700,2819360330,18240,18240,18240,18240,0
|
|
20241112,152600,2819360330,18240,18240,18240,18240,0
|
|
20241112,152500,2819360330,18240,18240,18240,18240,0
|
|
20241112,152400,2819360330,18240,18240,18240,18240,0
|
|
20241112,152300,2819360330,18240,18240,18240,18240,0
|
|
20241112,152200,2819360330,18240,18240,18240,18240,0
|
|
20241112,152100,2819360330,18240,18240,18240,18240,0
|
|
20241112,152000,2819360330,18240,18240,18240,18240,0
|
|
20241112,151900,2819360330,18240,18160,18240,18160,173
|
|
20241112,151800,2816212810,18170,18170,18170,18150,1939
|
|
20241112,151700,2780994420,18170,18160,18170,18160,87
|
|
20241112,151600,2779414210,18160,18160,18200,18150,378
|
|
20241112,151500,2772548960,18160,18150,18250,18150,550
|
|
20241112,151400,2762544940,18200,18170,18260,18150,978
|
|
20241112,151300,2744778050,18170,18190,18190,18170,331
|
|
20241112,151200,2738760550,18190,18200,18200,18190,661
|
|
20241112,151100,2726736610,18200,18200,18270,18200,535
|
|
20241112,151000,2716992830,18280,18200,18280,18200,160
|
|
20241112,150900,2714080020,18200,18210,18270,18200,312
|
|
20241112,150800,2708397550,18210,18220,18250,18210,913
|
|
20241112,150700,2691767520,18220,18220,18270,18210,312
|
|
20241112,150600,2686077240,18210,18210,18220,18210,198
|
|
20241112,150500,2682470850,18210,18200,18260,18200,767
|
|
20241112,150400,2668498460,18200,18250,18270,18200,1439
|
|
20241112,150300,2642261740,18210,18190,18210,18190,44
|
|
20241112,150200,2641461250,18250,18210,18250,18180,518
|
|
20241112,150100,2632030700,18230,18210,18230,18210,48
|
|
20241112,150000,2631155860,18250,18260,18260,18210,16
|
|
20241112,145900,2630864220,18260,18240,18260,18210,35
|
|
20241112,145800,2630225940,18280,18210,18280,18210,15
|
|
20241112,145700,2629952050,18200,18200,18200,18190,61
|
|
20241112,145600,2628842050,18210,18220,18220,18210,21
|
|
20241112,145500,2628459530,18220,18230,18230,18190,143
|
|
20241112,145400,2625854300,18230,18230,18230,18190,799
|
|
20241112,145300,2611302920,18230,18300,18300,18230,184
|
|
20241112,145200,2607946560,18310,18320,18320,18310,5
|
|
20241112,145100,2607854990,18240,18320,18320,18240,8
|
|
20241112,145000,2607708560,18240,18230,18320,18230,95
|
|
20241112,144900,2605974390,18320,18330,18330,18230,728
|
|
20241112,144800,2592691590,18330,18330,18330,18250,863
|
|
20241112,144700,2576937470,18330,18330,18330,18330,4
|
|
20241112,144600,2576864150,18330,18340,18340,18260,59
|
|
20241112,144500,2575786160,18340,18280,18340,18250,1717
|
|
20241112,144400,2544418360,18280,18350,18350,18270,261
|
|
20241112,144300,2539647210,18280,18270,18350,18270,478
|
|
20241112,144200,2530911310,18260,18370,18370,18260,41
|
|
20241112,144100,2530161440,18370,18370,18370,18370,5
|
|
20241112,144000,2530069590,18370,18260,18370,18260,20
|
|
20241112,143900,2529703990,18370,18260,18390,18260,240
|
|
20241112,143800,2525303780,18260,18260,18260,18260,65
|
|
20241112,143700,2524116880,18290,18260,18290,18260,600
|
|
20241112,143600,2513158040,18260,18280,18290,18260,218
|
|
20241112,143500,2509175480,18280,18400,18400,18280,461
|
|
20241112,143400,2500741870,18300,18410,18410,18300,45
|
|
20241112,143300,2499917600,18410,18420,18420,18290,66
|
|
20241112,143200,2498704100,18400,18360,18450,18360,502
|
|
20241112,143100,2489472850,18360,18290,18360,18290,66
|
|
20241112,143000,2488264940,18290,18260,18290,18260,61
|
|
20241112,142900,2487150370,18260,18250,18260,18250,59
|
|
20241112,142800,2486073260,18250,18270,18270,18250,255
|
|
20241112,142700,2481416770,18280,18320,18320,18280,206
|
|
20241112,142600,2477645690,18310,18350,18370,18310,201
|
|
20241112,142500,2473961020,18350,18370,18370,18320,34
|
|
20241112,142400,2473337660,18320,18370,18370,18320,186
|
|
20241112,142300,2469928410,18320,18360,18370,18320,388
|
|
20241112,142200,2462808810,18370,18370,18420,18370,231
|
|
20241112,142100,2458565200,18420,18390,18420,18370,545
|
|
20241112,142000,2448547940,18420,18430,18430,18390,7
|
|
20241112,141900,2448419040,18430,18430,18430,18430,8
|
|
20241112,141800,2448271600,18430,18400,18460,18400,9
|
|
20241112,141700,2448105820,18460,18470,18470,18450,45
|
|
20241112,141600,2447275490,18470,18470,18470,18470,8
|
|
20241112,141500,2447127730,18450,18480,18480,18380,705
|
|
20241112,141400,2434116910,18480,18480,18480,18470,113
|
|
20241112,141300,2432029680,18480,18470,18480,18470,339
|
|
20241112,141200,2425768320,18470,18470,18470,18430,150
|
|
20241112,141100,2422999620,18470,18400,18470,18400,1088
|
|
20241112,141000,2402959880,18400,18380,18400,18380,244
|
|
20241112,140900,2398473080,18370,18340,18370,18340,1091
|
|
20241112,140800,2378446970,18340,18270,18340,18270,1077
|
|
20241112,140700,2358716120,18270,18270,18270,18270,6
|
|
20241112,140600,2358606500,18260,18260,18260,18260,0
|
|
20241112,140500,2358606500,18260,18300,18310,18250,720
|
|
20241112,140400,2345445550,18310,18310,18310,18310,78
|
|
20241112,140300,2344017370,18300,18300,18310,18300,154
|
|
20241112,140200,2341199130,18300,18300,18340,18300,307
|
|
20241112,140100,2335573710,18300,18300,18300,18300,6
|
|
20241112,140000,2335463910,18300,18250,18300,18250,31
|
|
20241112,135900,2334896660,18250,18300,18300,18250,24
|
|
20241112,135800,2334457510,18300,18250,18300,18250,180
|
|
20241112,135700,2331171010,18300,18300,18300,18300,42
|
|
20241112,135600,2330402410,18250,18250,18250,18250,13
|
|
20241112,135500,2330165160,18250,18240,18250,18240,30
|
|
20241112,135400,2329617860,18330,18330,18330,18330,1
|
|
20241112,135300,2329599530,18230,18330,18330,18230,571
|
|
20241112,135200,2319185010,18330,18320,18330,18320,16
|
|
20241112,135100,2318891860,18320,18260,18320,18250,244
|
|
20241112,135000,2314437800,18260,18260,18330,18250,206
|
|
20241112,134900,2310676070,18250,18260,18260,18250,125
|
|
20241112,134800,2308394810,18260,18260,18260,18260,174
|
|
20241112,134700,2305217570,18260,18250,18260,18250,42
|
|
20241112,134600,2304451060,18250,18240,18260,18240,113
|
|
20241112,134500,2302387890,18230,18230,18240,18230,64
|
|
20241112,134400,2301220650,18230,18240,18240,18230,13
|
|
20241112,134300,2300983560,18240,18250,18250,18240,273
|
|
20241112,134200,2296004010,18240,18250,18250,18240,158
|
|
20241112,134100,2293122070,18250,18250,18260,18250,257
|
|
20241112,134000,2288431810,18250,18330,18330,18250,145
|
|
20241112,133900,2285785270,18330,18270,18330,18270,3
|
|
20241112,133800,2285730340,18330,18330,18330,18270,565
|
|
20241112,133700,2275405210,18270,18330,18330,18270,2
|
|
20241112,133600,2275368610,18330,18340,18340,18260,596
|
|
20241112,133500,2264469450,18340,18350,18350,18330,555
|
|
20241112,133400,2254285990,18360,18360,18370,18350,501
|
|
20241112,133300,2245090950,18360,18350,18360,18350,28
|
|
20241112,133200,2244577070,18360,18350,18360,18350,37
|
|
20241112,133100,2243898020,18340,18280,18340,18280,152
|
|
20241112,133000,2241119350,18280,18320,18370,18250,765
|
|
20241112,132900,2227088050,18310,18240,18310,18240,117
|
|
20241112,132800,2224948200,18240,18240,18240,18240,4
|
|
20241112,132700,2224875240,18240,18290,18290,18240,458
|
|
20241112,132600,2216515940,18310,18310,18310,18310,55
|
|
20241112,132500,2215508890,18310,18290,18310,18290,518
|
|
20241112,132400,2206025900,18290,18290,18290,18290,32
|
|
20241112,132300,2205440620,18260,18280,18280,18260,132
|
|
20241112,132200,2203029740,18280,18260,18280,18260,33
|
|
20241112,132100,2202427060,18250,18280,18280,18250,102
|
|
20241112,132000,2200564600,18270,18260,18270,18260,63
|
|
20241112,131900,2199414210,18260,18250,18260,18240,267
|
|
20241112,131800,2194541760,18250,18260,18260,18250,79
|
|
20241112,131700,2193099450,18260,18260,18260,18260,37
|
|
20241112,131600,2192423830,18260,18260,18260,18260,15
|
|
20241112,131500,2192149930,18260,18260,18260,18260,4
|
|
20241112,131400,2192076890,18260,18260,18260,18260,48
|
|
20241112,131300,2191200410,18240,18240,18240,18240,0
|
|
20241112,131200,2191200410,18240,18250,18250,18240,153
|
|
20241112,131100,2188408170,18260,18260,18260,18260,1
|
|
20241112,131000,2188389910,18260,18260,18260,18260,11
|
|
20241112,130900,2188189050,18250,18240,18250,18240,78
|
|
20241112,130800,2186765880,18250,18250,18250,18240,261
|
|
20241112,130700,2182003630,18250,18250,18250,18240,90
|
|
20241112,130600,2180361810,18290,18260,18290,18250,102
|
|
20241112,130500,2178500190,18240,18280,18280,18240,202
|
|
20241112,130400,2174812820,18300,18310,18310,18300,238
|
|
20241112,130300,2170457070,18300,18250,18300,18250,38
|
|
20241112,130200,2169763050,18250,18270,18300,18250,171
|
|
20241112,130100,2166635570,18270,18240,18270,18240,147
|
|
20241112,130000,2163953420,18240,18240,18240,18230,138
|
|
20241112,125900,2161436420,18240,18230,18240,18230,211
|
|
20241112,125800,2157588780,18230,18230,18240,18230,253
|
|
20241112,125700,2152974880,18230,18210,18230,18200,579
|
|
20241112,125600,2142435100,18200,18210,18210,18200,55
|
|
20241112,125500,2141433860,18210,18200,18210,18200,172
|
|
20241112,125400,2138303450,18210,18210,18210,18210,76
|
|
20241112,125300,2136919490,18200,18210,18210,18200,199
|
|
20241112,125200,2133296440,18200,18200,18200,18200,19
|
|
20241112,125100,2132950640,18200,18210,18210,18200,1334
|
|
20241112,125000,2108668390,18210,18240,18240,18200,1131
|
|
20241112,124900,2088056060,18240,18260,18260,18240,225
|
|
20241112,124800,2083949910,18240,18240,18240,18240,0
|
|
20241112,124700,2083949910,18240,18300,18300,18240,413
|
|
20241112,124600,2076406460,18300,18280,18300,18280,211
|
|
20241112,124500,2072548080,18330,18270,18330,18270,47
|
|
20241112,124400,2071689330,18250,18320,18320,18250,230
|
|
20241112,124300,2067483850,18320,18320,18320,18320,35
|
|
20241112,124200,2066842650,18320,18320,18330,18320,31
|
|
20241112,124100,2066274590,18320,18320,18320,18320,0
|
|
20241112,124000,2066274590,18320,18320,18320,18320,44
|
|
20241112,123900,2065468510,18320,18250,18320,18250,82
|
|
20241112,123800,2063969410,18250,18270,18280,18250,7
|
|
20241112,123700,2063841530,18280,18280,18280,18280,19
|
|
20241112,123600,2063494210,18280,18300,18300,18280,10
|
|
20241112,123500,2063311330,18320,18310,18320,18310,102
|
|
20241112,123400,2061443660,18310,18310,18310,18310,94
|
|
20241112,123300,2059722520,18310,18320,18320,18310,43
|
|
20241112,123200,2058934960,18320,18310,18320,18310,28
|
|
20241112,123100,2058422110,18310,18310,18310,18310,271
|
|
20241112,123000,2053460100,18310,18280,18310,18280,313
|
|
20241112,122900,2047733470,18280,18270,18280,18270,11
|
|
20241112,122800,2047532490,18260,18260,18260,18260,2
|
|
20241112,122700,2047495970,18250,18240,18250,18230,49
|
|
20241112,122600,2046602380,18230,18230,18230,18230,0
|
|
20241112,122500,2046602380,18230,18230,18230,18230,103
|
|
20241112,122400,2044724690,18230,18240,18240,18230,295
|
|
20241112,122300,2039346650,18250,18250,18250,18240,166
|
|
20241112,122200,2036318180,18250,18260,18260,18250,204
|
|
20241112,122100,2032594960,18260,18260,18260,18260,4
|
|
20241112,122000,2032521920,18260,18290,18300,18260,965
|
|
20241112,121900,2014889080,18280,18290,18290,18280,36
|
|
20241112,121800,2014230810,18290,18280,18290,18280,79
|
|
20241112,121700,2012786670,18290,18300,18300,18290,18
|
|
20241112,121600,2012457280,18290,18290,18290,18290,2
|
|
20241112,121500,2012420700,18280,18300,18300,18280,170
|
|
20241112,121400,2009312310,18290,18300,18300,18290,18
|
|
20241112,121300,2008982980,18290,18290,18290,18280,187
|
|
20241112,121200,2005564090,18280,18290,18290,18280,343
|
|
20241112,121100,1999291620,18290,18290,18290,18280,59
|
|
20241112,121000,1998212560,18290,18320,18320,18290,288
|
|
20241112,120900,1992939340,18350,18350,18350,18350,16
|
|
20241112,120800,1992645740,18310,18310,18310,18310,0
|
|
20241112,120700,1992645740,18310,18310,18310,18310,0
|
|
20241112,120600,1992645740,18310,18350,18350,18310,219
|
|
20241112,120500,1988635730,18300,18300,18300,18300,60
|
|
20241112,120400,1987537730,18300,18300,18300,18300,17
|
|
20241112,120300,1987226630,18300,18300,18300,18300,55
|
|
20241112,120200,1986220130,18300,18300,18300,18300,317
|
|
20241112,120100,1980419030,18300,18300,18300,18300,0
|
|
20241112,120000,1980419030,18300,18310,18310,18290,458
|
|
20241112,115900,1972038660,18290,18280,18290,18280,48
|
|
20241112,115800,1971160790,18280,18300,18300,18280,1024
|
|
20241112,115700,1952431860,18290,18310,18350,18290,99
|
|
20241112,115600,1950620370,18300,18310,18330,18300,122
|
|
20241112,115500,1948386950,18300,18300,18300,18300,21
|
|
20241112,115400,1948002650,18290,18290,18290,18290,1
|
|
20241112,115300,1947984360,18310,18310,18310,18300,261
|
|
20241112,115200,1943206830,18310,18310,18310,18290,167
|
|
20241112,115100,1940149320,18310,18300,18310,18290,112
|
|
20241112,115000,1938100570,18300,18320,18320,18300,591
|
|
20241112,114900,1927280320,18310,18320,18320,18310,356
|
|
20241112,114800,1920760510,18350,18330,18350,18320,137
|
|
20241112,114700,1918249420,18330,18340,18340,18290,400
|
|
20241112,114600,1910928200,18340,18340,18340,18340,35
|
|
20241112,114500,1910286300,18330,18330,18330,18330,0
|
|
20241112,114400,1910286300,18330,18330,18330,18330,1
|
|
20241112,114300,1910267970,18300,18300,18300,18300,0
|
|
20241112,114200,1910267970,18300,18310,18310,18300,50
|
|
20241112,114100,1909352560,18300,18280,18300,18280,258
|
|
20241112,114000,1904635480,18280,18290,18290,18280,72
|
|
20241112,113900,1903319270,18290,18290,18290,18280,177
|
|
20241112,113800,1900082840,18290,18290,18290,18290,56
|
|
20241112,113700,1899058600,18290,18290,18290,18290,16
|
|
20241112,113600,1898765960,18280,18280,18280,18280,4
|
|
20241112,113500,1898692840,18280,18320,18320,18280,218
|
|
20241112,113400,1894703680,18380,18340,18380,18310,255
|
|
20241112,113300,1890032060,18360,18370,18370,18360,367
|
|
20241112,113200,1883291590,18370,18370,18420,18370,111
|
|
20241112,113100,1881251790,18370,18370,18370,18370,5
|
|
20241112,113000,1881159940,18370,18400,18410,18370,448
|
|
20241112,112900,1872913350,18400,18430,18430,18400,71
|
|
20241112,112800,1871605210,18430,18430,18430,18430,0
|
|
20241112,112700,1871605210,18430,18370,18430,18370,286
|
|
20241112,112600,1866343680,18370,18350,18380,18300,223
|
|
20241112,112500,1862251190,18370,18360,18380,18360,327
|
|
20241112,112400,1856244370,18360,18370,18370,18360,15
|
|
20241112,112300,1855968910,18370,18350,18370,18350,90
|
|
20241112,112200,1854316710,18340,18290,18340,18290,108
|
|
20241112,112100,1852336040,18340,18280,18350,18280,121
|
|
20241112,112000,1850120940,18280,18280,18280,18280,8
|
|
20241112,111900,1849974700,18280,18280,18290,18280,551
|
|
20241112,111800,1839902250,18280,18290,18290,18280,80
|
|
20241112,111700,1838439510,18340,18290,18340,18290,88
|
|
20241112,111600,1836829740,18260,18290,18290,18260,102
|
|
20241112,111500,1834964190,18290,18290,18290,18290,37
|
|
20241112,111400,1834287460,18290,18340,18340,18210,1689
|
|
20241112,111300,1803495080,18340,18340,18340,18340,5
|
|
20241112,111200,1803403380,18340,18300,18340,18220,454
|
|
20241112,111100,1795115760,18300,18340,18350,18300,42
|
|
20241112,111000,1794345520,18290,18290,18290,18280,23
|
|
20241112,110900,1793924860,18290,18300,18300,18290,255
|
|
20241112,110800,1789260230,18290,18290,18290,18290,3
|
|
20241112,110700,1789205360,18340,18260,18340,18260,873
|
|
20241112,110600,1773256420,18250,18260,18260,18250,121
|
|
20241112,110500,1771048010,18260,18260,18270,18260,100
|
|
20241112,110400,1769221870,18260,18290,18350,18260,394
|
|
20241112,110300,1762018660,18290,18300,18360,18290,226
|
|
20241112,110200,1757874930,18260,18260,18260,18260,0
|
|
20241112,110100,1757874930,18260,18270,18320,18260,597
|
|
20241112,110000,1746970700,18260,18260,18330,18260,739
|
|
20241112,105900,1733468730,18260,18270,18270,18260,3
|
|
20241112,105800,1733413930,18270,18240,18270,18210,573
|
|
20241112,105700,1722961230,18240,18270,18270,18240,11
|
|
20241112,105600,1722760560,18280,18220,18280,18220,159
|
|
20241112,105500,1719860340,18220,18280,18280,18220,1250
|
|
20241112,105400,1697045290,18270,18270,18270,18270,213
|
|
20241112,105300,1693153780,18270,18300,18300,18270,361
|
|
20241112,105200,1686553600,18310,18330,18330,18300,260
|
|
20241112,105100,1681792860,18330,18360,18370,18330,703
|
|
20241112,105000,1668890510,18360,18370,18370,18360,150
|
|
20241112,104900,1666135950,18360,18440,18440,18350,1677
|
|
20241112,104800,1635293450,18440,18480,18490,18440,324
|
|
20241112,104700,1629315830,18500,18520,18520,18490,402
|
|
20241112,104600,1621876730,18550,18540,18580,18530,411
|
|
20241112,104500,1614254550,18540,18580,18580,18520,233
|
|
20241112,104400,1609934730,18580,18590,18590,18580,76
|
|
20241112,104300,1608522630,18590,18590,18590,18590,503
|
|
20241112,104200,1599171860,18590,18570,18590,18570,53
|
|
20241112,104100,1598187150,18520,18520,18520,18510,607
|
|
20241112,104000,1586951500,18520,18540,18540,18520,201
|
|
20241112,103900,1583227590,18540,18570,18570,18540,141
|
|
20241112,103800,1580613250,18570,18570,18570,18570,0
|
|
20241112,103700,1580613250,18570,18550,18570,18550,70
|
|
20241112,103600,1579313750,18600,18600,18600,18600,16
|
|
20241112,103500,1579016150,18600,18600,18600,18600,0
|
|
20241112,103400,1579016150,18600,18600,18600,18600,65
|
|
20241112,103300,1577807150,18600,18600,18600,18600,58
|
|
20241112,103200,1576728350,18510,18520,18580,18510,184
|
|
20241112,103100,1573319670,18520,18520,18520,18520,48
|
|
20241112,103000,1572430710,18550,18530,18550,18490,447
|
|
20241112,102900,1564156180,18580,18540,18580,18530,182
|
|
20241112,102800,1560782850,18550,18550,18550,18550,39
|
|
20241112,102700,1560059400,18530,18560,18560,18530,140
|
|
20241112,102600,1557463350,18600,18610,18610,18570,102
|
|
20241112,102500,1555566170,18610,18600,18610,18600,45
|
|
20241112,102400,1554728970,18610,18620,18620,18600,49
|
|
20241112,102300,1553817280,18620,18620,18630,18620,162
|
|
20241112,102200,1550800830,18610,18600,18610,18600,121
|
|
20241112,102100,1548549340,18570,18610,18610,18570,311
|
|
20241112,102000,1542765520,18620,18670,18670,18610,1790
|
|
20241112,101900,1509392650,18680,18700,18700,18680,69
|
|
20241112,101800,1508103040,18700,18680,18720,18670,47
|
|
20241112,101700,1507225110,18680,18670,18720,18670,240
|
|
20241112,101600,1502737660,18670,18710,18710,18650,461
|
|
20241112,101500,1494130760,18720,18720,18720,18700,220
|
|
20241112,101400,1490014330,18720,18720,18720,18700,420
|
|
20241112,101300,1482159500,18720,18720,18720,18720,167
|
|
20241112,101200,1479033260,18720,18700,18720,18690,180
|
|
20241112,101100,1475668050,18690,18650,18710,18650,95
|
|
20241112,101000,1473893290,18670,18690,18790,18660,3422
|
|
20241112,100900,1409908010,18690,18640,18690,18630,1583
|
|
20241112,100800,1380394190,18630,18630,18640,18610,534
|
|
20241112,100700,1370445440,18630,18570,18630,18570,852
|
|
20241112,100600,1354596790,18570,18570,18570,18570,159
|
|
20241112,100500,1351644160,18570,18540,18570,18540,395
|
|
20241112,100400,1344311400,18540,18380,18540,18380,1089
|
|
20241112,100300,1324218970,18390,18360,18390,18360,47
|
|
20241112,100200,1323355030,18360,18360,18360,18340,99
|
|
20241112,100100,1321538160,18350,18350,18400,18350,151
|
|
20241112,100000,1318766840,18400,18400,18400,18340,317
|
|
20241112,095900,1312945010,18400,18400,18440,18370,1096
|
|
20241112,095800,1292776270,18350,18280,18350,18280,3589
|
|
20241112,095700,1227107690,18270,18270,18280,18250,818
|
|
20241112,095600,1212160950,18270,18190,18270,18190,8701
|
|
20241112,095500,1053773890,18110,18200,18200,18110,937
|
|
20241112,095400,1036742900,18190,18180,18200,18180,3385
|
|
20241112,095300,975147690,18170,18110,18170,18110,279
|
|
20241112,095200,970084950,18110,18120,18120,18110,50
|
|
20241112,095100,969179440,18110,18110,18110,18110,207
|
|
20241112,095000,965430670,18100,18150,18150,18100,1096
|
|
20241112,094900,945574140,18120,18100,18120,18100,186
|
|
20241112,094800,942205790,18100,18120,18150,18100,1421
|
|
20241112,094700,916470580,18130,18130,18150,18120,404
|
|
20241112,094600,909146480,18130,18130,18130,18130,1043
|
|
20241112,094500,890236890,18140,18160,18160,18140,508
|
|
20241112,094400,881021320,18160,18190,18190,18140,125
|
|
20241112,094300,878751200,18190,18170,18190,18130,1206
|
|
20241112,094200,856849780,18190,18160,18200,18150,7493
|
|
20241112,094100,720717100,18160,18160,18160,18160,589
|
|
20241112,094000,710020860,18160,18200,18200,18160,1384
|
|
20241112,093900,684837830,18200,18190,18200,18180,1286
|
|
20241112,093800,661435630,18150,18150,18150,18150,448
|
|
20241112,093700,653304430,18150,18140,18160,18120,2058
|
|
20241112,093600,615976220,18140,18190,18190,18140,568
|
|
20241112,093500,605668470,18180,18190,18190,18150,14
|
|
20241112,093400,605414220,18140,18150,18200,18140,421
|
|
20241112,093300,597773570,18200,18210,18210,18150,473
|
|
20241112,093200,589185380,18240,18180,18240,18160,1359
|
|
20241112,093100,564485660,18190,18200,18280,18190,635
|
|
20241112,093000,552928320,18200,18270,18280,18200,507
|
|
20241112,092900,543688640,18210,18210,18280,18200,401
|
|
20241112,092800,536385250,18210,18270,18280,18210,236
|
|
20241112,092700,532073290,18200,18230,18280,18200,2353
|
|
20241112,092600,489229360,18230,18230,18240,18220,387
|
|
20241112,092500,482176240,18230,18250,18280,18230,2692
|
|
20241112,092400,433045880,18250,18230,18250,18220,651
|
|
20241112,092300,421181520,18230,18230,18250,18220,253
|
|
20241112,092200,416569410,18230,18230,18240,18230,403
|
|
20241112,092100,409221720,18230,18260,18290,18230,703
|
|
20241112,092000,396380860,18260,18290,18310,18260,846
|
|
20241112,091900,380906460,18300,18300,18320,18300,536
|
|
20241112,091800,371096340,18300,18320,18320,18270,114
|
|
20241112,091700,369010790,18340,18300,18340,18250,372
|
|
20241112,091600,362202330,18300,18290,18340,18240,1277
|
|
20241112,091500,338855630,18300,18440,18480,18300,1527
|
|
20241112,091400,310789960,18480,18420,18480,18420,129
|
|
20241112,091300,308407600,18440,18440,18440,18430,1108
|
|
20241112,091200,287979400,18440,18480,18480,18430,100
|
|
20241112,091100,286134370,18480,18480,18480,18410,68
|
|
20241112,091000,284881900,18480,18310,18540,18310,1277
|
|
20241112,090900,261392870,18310,18280,18320,18280,543
|
|
20241112,090800,251455540,18280,18340,18340,18280,583
|
|
20241112,090700,240783860,18350,18460,18460,18300,924
|
|
20241112,090600,223796540,18470,18510,18540,18470,1377
|
|
20241112,090500,198315940,18510,18500,18540,18500,489
|
|
20241112,090400,189260260,18510,18560,18630,18510,2106
|
|
20241112,090300,150199890,18560,18640,18640,18560,1650
|
|
20241112,090200,119482330,18640,18650,18710,18590,457
|
|
20241112,090100,110958330,18560,18760,18780,18560,1406
|
|
20241112,090000,84728830,18650,18700,18790,18650,4522
|