527 lines
28 KiB
CSV
527 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184400,3445318750,16860,16860,16860,16860,25081
|
|
20241114,184300,3445318750,16860,16860,16860,16860,0
|
|
20241114,184200,3445318750,16860,16860,16860,16860,0
|
|
20241114,184100,3445318750,16860,16860,16860,16860,0
|
|
20241114,184000,3445318750,16860,16860,16860,16860,0
|
|
20241114,183900,3445318750,16860,16860,16860,16860,0
|
|
20241114,183800,3445318750,16860,16860,16860,16860,0
|
|
20241114,183700,3445318750,16860,16860,16860,16860,0
|
|
20241114,183600,3445318750,16860,16860,16860,16860,0
|
|
20241114,183500,3445318750,16860,16860,16860,16860,0
|
|
20241114,183400,3445318750,16860,16860,16860,16860,0
|
|
20241114,183300,3445318750,16860,16860,16860,16860,0
|
|
20241114,183200,3445318750,16860,16860,16860,16860,0
|
|
20241114,183100,3445318750,16860,16860,16860,16860,0
|
|
20241114,183000,3445318750,16860,16860,16860,16860,0
|
|
20241114,182900,3445318750,16860,16860,16860,16860,0
|
|
20241114,182800,3445318750,16860,16860,16860,16860,0
|
|
20241114,182700,3445318750,16860,16860,16860,16860,0
|
|
20241114,182600,3445318750,16860,16860,16860,16860,0
|
|
20241114,182500,3445318750,16860,16860,16860,16860,0
|
|
20241114,182400,3445318750,16860,16860,16860,16860,0
|
|
20241114,182300,3445318750,16860,16860,16860,16860,0
|
|
20241114,182200,3445318750,16860,16860,16860,16860,0
|
|
20241114,182100,3445318750,16860,16860,16860,16860,0
|
|
20241114,182000,3445318750,16860,16860,16860,16860,0
|
|
20241114,181900,3445318750,16860,16860,16860,16860,0
|
|
20241114,181800,3445318750,16860,16860,16860,16860,0
|
|
20241114,181700,3445318750,16860,16860,16860,16860,0
|
|
20241114,181600,3445318750,16860,16860,16860,16860,0
|
|
20241114,181500,3445318750,16860,16860,16860,16860,0
|
|
20241114,181400,3445318750,16860,16860,16860,16860,25081
|
|
20241114,181300,3445318750,16860,16860,16860,16860,0
|
|
20241114,181200,3445318750,16860,16860,16860,16860,0
|
|
20241114,181100,3445318750,16860,16860,16860,16860,0
|
|
20241114,181000,3445318750,16860,16860,16860,16860,0
|
|
20241114,180900,3445318750,16860,16860,16860,16860,0
|
|
20241114,180800,3445318750,16860,16860,16860,16860,0
|
|
20241114,180700,3445318750,16860,16860,16860,16860,0
|
|
20241114,180600,3445318750,16860,16860,16860,16860,0
|
|
20241114,180500,3445318750,16860,16860,16860,16860,0
|
|
20241114,180400,3445318750,16860,16860,16860,16860,0
|
|
20241114,180300,3445318750,16860,16860,16860,16860,0
|
|
20241114,180200,3445318750,16860,16860,16860,16860,0
|
|
20241114,180100,3445318750,16860,16860,16860,16860,0
|
|
20241114,180000,3445318750,16860,16860,16860,16860,0
|
|
20241114,175900,3445318750,16860,16860,16860,16860,0
|
|
20241114,175800,3445318750,16860,16860,16860,16860,0
|
|
20241114,175700,3445318750,16860,16860,16860,16860,0
|
|
20241114,175600,3445318750,16860,16860,16860,16860,0
|
|
20241114,175500,3445318750,16860,16860,16860,16860,0
|
|
20241114,175400,3445318750,16860,16860,16860,16860,0
|
|
20241114,175300,3445318750,16860,16860,16860,16860,0
|
|
20241114,175200,3445318750,16860,16860,16860,16860,0
|
|
20241114,175100,3445318750,16860,16860,16860,16860,0
|
|
20241114,175000,3445318750,16860,16860,16860,16860,0
|
|
20241114,174900,3445318750,16860,16860,16860,16860,0
|
|
20241114,174800,3445318750,16860,16860,16860,16860,0
|
|
20241114,174700,3445318750,16860,16860,16860,16860,0
|
|
20241114,174600,3445318750,16860,16860,16860,16860,0
|
|
20241114,174500,3445318750,16860,16860,16860,16860,0
|
|
20241114,174400,3445318750,16860,16860,16860,16860,25081
|
|
20241114,174300,3445318750,16860,16860,16860,16860,0
|
|
20241114,174200,3445318750,16860,16860,16860,16860,0
|
|
20241114,174100,3445318750,16860,16860,16860,16860,0
|
|
20241114,174000,3445318750,16860,16860,16860,16860,0
|
|
20241114,173900,3445318750,16860,16860,16860,16860,0
|
|
20241114,173800,3445318750,16860,16860,16860,16860,0
|
|
20241114,173700,3445318750,16860,16860,16860,16860,0
|
|
20241114,173600,3445318750,16860,16860,16860,16860,0
|
|
20241114,173500,3445318750,16860,16860,16860,16860,0
|
|
20241114,173400,3445318750,16860,16860,16860,16860,0
|
|
20241114,173300,3445318750,16860,16860,16860,16860,0
|
|
20241114,173200,3445318750,16860,16860,16860,16860,0
|
|
20241114,173100,3445318750,16860,16860,16860,16860,0
|
|
20241114,173000,3445318750,16860,16860,16860,16860,0
|
|
20241114,172900,3445318750,16860,16860,16860,16860,0
|
|
20241114,172800,3445318750,16860,16860,16860,16860,0
|
|
20241114,172700,3445318750,16860,16860,16860,16860,0
|
|
20241114,172600,3445318750,16860,16860,16860,16860,0
|
|
20241114,172500,3445318750,16860,16860,16860,16860,0
|
|
20241114,172400,3445318750,16860,16860,16860,16860,0
|
|
20241114,172300,3445318750,16860,16860,16860,16860,0
|
|
20241114,172200,3445318750,16860,16860,16860,16860,0
|
|
20241114,172100,3445318750,16860,16860,16860,16860,0
|
|
20241114,172000,3445318750,16860,16860,16860,16860,0
|
|
20241114,171900,3445318750,16860,16860,16860,16860,0
|
|
20241114,171800,3445318750,16860,16860,16860,16860,0
|
|
20241114,171700,3445318750,16860,16860,16860,16860,0
|
|
20241114,171600,3445318750,16860,16860,16860,16860,0
|
|
20241114,171500,3445318750,16860,16860,16860,16860,0
|
|
20241114,171400,3445318750,16860,16860,16860,16860,25081
|
|
20241114,171300,3445318750,16860,16860,16860,16860,0
|
|
20241114,171200,3445318750,16860,16860,16860,16860,0
|
|
20241114,171100,3445318750,16860,16860,16860,16860,0
|
|
20241114,171000,3445318750,16860,16860,16860,16860,0
|
|
20241114,170900,3445318750,16860,16860,16860,16860,0
|
|
20241114,170800,3445318750,16860,16860,16860,16860,0
|
|
20241114,170700,3445318750,16860,16860,16860,16860,0
|
|
20241114,170600,3445318750,16860,16860,16860,16860,0
|
|
20241114,170500,3445318750,16860,16860,16860,16860,0
|
|
20241114,170400,3445318750,16860,16860,16860,16860,0
|
|
20241114,170300,3445318750,16860,16860,16860,16860,0
|
|
20241114,170200,3445318750,16860,16860,16860,16860,0
|
|
20241114,170100,3445318750,16860,16860,16860,16860,0
|
|
20241114,170000,3445318750,16860,16860,16860,16860,0
|
|
20241114,165900,3445318750,16860,16860,16860,16860,0
|
|
20241114,165800,3445318750,16860,16860,16860,16860,0
|
|
20241114,165700,3445318750,16860,16860,16860,16860,0
|
|
20241114,165600,3445318750,16860,16860,16860,16860,0
|
|
20241114,165500,3445318750,16860,16860,16860,16860,0
|
|
20241114,165400,3445318750,16860,16860,16860,16860,0
|
|
20241114,165300,3445318750,16860,16860,16860,16860,0
|
|
20241114,165200,3445318750,16860,16860,16860,16860,0
|
|
20241114,165100,3445318750,16860,16860,16860,16860,0
|
|
20241114,165000,3445318750,16860,16860,16860,16860,0
|
|
20241114,164900,3445318750,16860,16860,16860,16860,0
|
|
20241114,164800,3445318750,16860,16860,16860,16860,0
|
|
20241114,164700,3445318750,16860,16860,16860,16860,0
|
|
20241114,164600,3445318750,16860,16860,16860,16860,0
|
|
20241114,164500,3445318750,16860,16860,16860,16860,0
|
|
20241114,164400,3445318750,16860,16860,16860,16860,25081
|
|
20241114,164300,3445318750,16860,16860,16860,16860,0
|
|
20241114,164200,3445318750,16860,16860,16860,16860,0
|
|
20241114,164100,3445318750,16860,16860,16860,16860,0
|
|
20241114,164000,3445318750,16860,16860,16860,16860,0
|
|
20241114,163900,3445318750,16860,16860,16860,16860,0
|
|
20241114,163800,3445318750,16860,16860,16860,16860,0
|
|
20241114,163700,3445318750,16860,16860,16860,16860,0
|
|
20241114,163600,3445318750,16860,16860,16860,16860,0
|
|
20241114,163500,3445318750,16860,16860,16860,16860,0
|
|
20241114,163400,3445318750,16860,16860,16860,16860,0
|
|
20241114,163300,3445318750,16860,16860,16860,16860,0
|
|
20241114,163200,3445318750,16860,16860,16860,16860,0
|
|
20241114,163100,3445318750,16860,16860,16860,16860,0
|
|
20241114,163000,3445318750,16860,16860,16860,16860,25081
|
|
20241114,162900,3022453090,16710,16710,16710,16710,0
|
|
20241114,162800,3022453090,16710,16710,16710,16710,0
|
|
20241114,162700,3022453090,16710,16710,16710,16710,0
|
|
20241114,162600,3022453090,16710,16710,16710,16710,0
|
|
20241114,162500,3022453090,16710,16710,16710,16710,0
|
|
20241114,162400,3022453090,16710,16710,16710,16710,0
|
|
20241114,162300,3022453090,16710,16710,16710,16710,0
|
|
20241114,162200,3022453090,16710,16710,16710,16710,0
|
|
20241114,162100,3022453090,16710,16710,16710,16710,0
|
|
20241114,162000,3022453090,16710,16710,16710,16710,0
|
|
20241114,161900,3022453090,16710,16730,16730,16680,213
|
|
20241114,161800,3018896940,16730,16670,16730,16670,227
|
|
20241114,161700,3015106490,16680,16680,16720,16650,1179
|
|
20241114,161600,2995444630,16680,16690,16700,16680,646
|
|
20241114,161500,2984664630,16690,16770,16770,16680,463
|
|
20241114,161400,2976922850,16680,16690,16790,16670,793
|
|
20241114,161300,2963693520,16680,16760,16800,16680,1759
|
|
20241114,161200,2934316710,16710,16710,16760,16700,1848
|
|
20241114,161100,2903444720,16710,16720,16720,16710,410
|
|
20241114,161000,2896591560,16720,16730,16760,16720,309
|
|
20241114,160900,2891423470,16720,16740,16740,16720,452
|
|
20241114,160800,2883861370,16740,16760,16760,16740,1354
|
|
20241114,160700,2861181370,16760,16760,16810,16750,369
|
|
20241114,160600,2854994980,16760,16780,16790,16750,305
|
|
20241114,160500,2849882480,16760,16770,16800,16760,390
|
|
20241114,160400,2843339390,16780,16790,16800,16780,396
|
|
20241114,160300,2836691960,16800,16820,16880,16800,249
|
|
20241114,160200,2832502320,16820,16840,16840,16820,194
|
|
20241114,160100,2829237970,16850,16850,16850,16850,6
|
|
20241114,160000,2829136870,16850,16930,16950,16850,187
|
|
20241114,155900,2825972190,16970,16970,16970,16780,653
|
|
20241114,155800,2814967280,16970,16950,16970,16950,84
|
|
20241114,155700,2813542010,16950,16930,16950,16910,295
|
|
20241114,155600,2808546690,16930,16930,16930,16920,96
|
|
20241114,155500,2806921750,16930,16940,16940,16900,64
|
|
20241114,155400,2805837860,16940,16960,16960,16800,832
|
|
20241114,155300,2791767210,16960,16990,16990,16790,1204
|
|
20241114,155200,2771485670,16990,16990,16990,16860,489
|
|
20241114,155100,2763227050,16990,17000,17000,16940,119
|
|
20241114,155000,2761207320,17000,16970,17000,16970,60
|
|
20241114,154900,2760187870,16970,16970,16980,16970,113
|
|
20241114,154800,2758269250,16970,16920,16980,16880,277
|
|
20241114,154700,2753586790,16920,17000,17000,16920,576
|
|
20241114,154600,2743833430,17010,17020,17040,16870,910
|
|
20241114,154500,2728365060,17020,17020,17030,17000,113
|
|
20241114,154400,2726441950,17020,17040,17040,17020,115
|
|
20241114,154300,2724483910,17040,17040,17040,17030,71
|
|
20241114,154200,2723274100,17040,17040,17040,17010,244
|
|
20241114,154100,2719119690,17040,17040,17040,17040,75
|
|
20241114,154000,2717841690,17040,17030,17040,17020,193
|
|
20241114,153900,2714555420,17030,17040,17040,17030,200
|
|
20241114,153800,2711148460,17040,17050,17050,17010,323
|
|
20241114,153700,2705643200,17050,17050,17050,17030,100
|
|
20241114,153600,2703939210,17050,17040,17050,17040,183
|
|
20241114,153500,2700820850,17040,17040,17050,17030,254
|
|
20241114,153400,2696492590,17040,17050,17050,17040,216
|
|
20241114,153300,2692811640,17050,17050,17050,17050,105
|
|
20241114,153200,2691021390,17050,17050,17050,17050,65
|
|
20241114,153100,2689913140,17050,17060,17060,17050,162
|
|
20241114,153000,2687149940,17060,17050,17060,17050,62
|
|
20241114,152900,2686092670,17050,17050,17050,16990,196
|
|
20241114,152800,2682754170,17050,17050,17050,16900,615
|
|
20241114,152700,2672325430,17050,17000,17050,17000,226
|
|
20241114,152600,2668479420,17000,16990,17000,16990,954
|
|
20241114,152500,2652262340,16990,16980,16990,16970,223
|
|
20241114,152400,2648476730,16980,16960,16980,16910,161
|
|
20241114,152300,2645747560,16960,16940,16960,16940,378
|
|
20241114,152200,2639339350,16940,16900,16950,16900,300
|
|
20241114,152100,2634265400,16900,16890,16900,16890,357
|
|
20241114,152000,2628233630,16890,16860,16900,16840,51
|
|
20241114,151900,2627373400,16860,16830,16860,16820,49
|
|
20241114,151800,2626547760,16820,16880,16880,16820,326
|
|
20241114,151700,2621050520,16880,16890,16890,16880,163
|
|
20241114,151600,2618297810,16890,16760,16890,16760,7428
|
|
20241114,151500,2493343730,16760,16760,16760,16710,872
|
|
20241114,151400,2478752590,16760,16750,16760,16750,9
|
|
20241114,151300,2478601800,16750,16740,16750,16740,1295
|
|
20241114,151200,2456922200,16740,16750,16750,16740,367
|
|
20241114,151100,2450778250,16750,16750,16750,16700,1077
|
|
20241114,151000,2432753310,16750,16760,16770,16750,728
|
|
20241114,150900,2420556620,16760,16760,16770,16750,353
|
|
20241114,150800,2414641830,16770,16780,16780,16760,1361
|
|
20241114,150700,2391822010,16780,16800,16800,16780,2151
|
|
20241114,150600,2355712280,16800,16800,16800,16790,962
|
|
20241114,150500,2339555050,16810,16810,16820,16810,55
|
|
20241114,150400,2338630350,16810,16800,16810,16800,205
|
|
20241114,150300,2335186300,16800,16810,16820,16800,91
|
|
20241114,150200,2333656830,16820,16800,16820,16800,1605
|
|
20241114,150100,2306676790,16810,16810,16810,16800,335
|
|
20241114,150000,2301045470,16810,16810,16810,16800,93
|
|
20241114,145900,2299482610,16800,16800,16810,16790,296
|
|
20241114,145800,2294511620,16790,16810,16810,16790,1707
|
|
20241114,145700,2265827650,16820,16810,16820,16810,14
|
|
20241114,145600,2265592190,16820,16830,16830,16810,1325
|
|
20241114,145500,2243305700,16820,16820,16830,16820,150
|
|
20241114,145400,2240782550,16830,16820,16830,16820,635
|
|
20241114,145300,2230097350,16820,16820,16820,16820,1031
|
|
20241114,145200,2212755930,16830,16830,16830,16820,160
|
|
20241114,145100,2210064610,16830,16810,16830,16810,232
|
|
20241114,145000,2206162300,16810,16820,16820,16810,949
|
|
20241114,144900,2190200950,16810,16820,16820,16810,97
|
|
20241114,144800,2188570320,16820,16810,16820,16810,103
|
|
20241114,144700,2186838260,16810,16820,16820,16810,130
|
|
20241114,144600,2184652950,16820,16810,16820,16810,6
|
|
20241114,144500,2184552080,16810,16810,16810,16800,479
|
|
20241114,144400,2176501500,16810,16820,16820,16800,1378
|
|
20241114,144300,2153344830,16820,16830,16830,16820,1319
|
|
20241114,144200,2131154090,16830,16840,16840,16830,200
|
|
20241114,144100,2127786710,16840,16850,16850,16840,317
|
|
20241114,144000,2122447480,16850,16840,16850,16830,258
|
|
20241114,143900,2118104250,16840,16840,16850,16830,492
|
|
20241114,143800,2109818690,16840,16840,16840,16840,316
|
|
20241114,143700,2104497250,16850,16840,16850,16840,17
|
|
20241114,143600,2104210940,16850,16850,16860,16840,631
|
|
20241114,143500,2093583790,16850,16860,16870,16850,527
|
|
20241114,143400,2084699530,16860,16850,16860,16850,139
|
|
20241114,143300,2082356460,16850,16860,16870,16850,276
|
|
20241114,143200,2077703610,16860,16870,16870,16860,184
|
|
20241114,143100,2074599950,16870,16870,16880,16860,426
|
|
20241114,143000,2067413490,16870,16880,16880,16870,176
|
|
20241114,142900,2064443110,16880,16850,16880,16850,175
|
|
20241114,142800,2061490100,16850,16880,16880,16850,264
|
|
20241114,142700,2057037120,16880,16880,16880,16880,105
|
|
20241114,142600,2055264720,16890,16880,16890,16880,3
|
|
20241114,142500,2055214060,16860,16860,16880,16850,436
|
|
20241114,142400,2047861790,16890,16860,16890,16850,166
|
|
20241114,142300,2045064280,16860,16850,16890,16850,115
|
|
20241114,142200,2043124080,16850,16840,16860,16840,527
|
|
20241114,142100,2034244120,16850,16830,16850,16820,184
|
|
20241114,142000,2031145090,16830,16880,16880,16830,47
|
|
20241114,141900,2030352260,16810,16810,16810,16810,100
|
|
20241114,141800,2028671260,16880,16830,16880,16800,791
|
|
20241114,141700,2015373550,16840,16840,16900,16840,83
|
|
20241114,141600,2013973950,16910,16910,16910,16910,46
|
|
20241114,141500,2013196090,16930,16860,16930,16810,901
|
|
20241114,141400,1998039160,16860,16900,16900,16860,382
|
|
20241114,141300,1991590370,16930,16920,16930,16900,603
|
|
20241114,141200,1981395110,16930,16910,16930,16910,79
|
|
20241114,141100,1980057740,16910,16910,16910,16900,44
|
|
20241114,141000,1979313800,16910,16950,16950,16900,246
|
|
20241114,140900,1975149450,16950,16940,16950,16930,280
|
|
20241114,140800,1970407760,16940,16960,16960,16940,42
|
|
20241114,140700,1969695850,16960,17040,17040,16960,162
|
|
20241114,140600,1966946720,17040,17040,17040,17000,56
|
|
20241114,140500,1965994160,17020,17040,17040,16970,69
|
|
20241114,140400,1964821570,17040,17050,17050,17000,101
|
|
20241114,140300,1963103800,17050,17000,17050,16990,136
|
|
20241114,140200,1960790920,17000,17050,17050,17000,175
|
|
20241114,140100,1957815150,17050,17050,17050,17050,281
|
|
20241114,140000,1953024100,17050,17060,17060,17040,414
|
|
20241114,135900,1945966220,17060,17000,17060,17000,708
|
|
20241114,135800,1933924170,17000,17000,17000,16990,39
|
|
20241114,135700,1933261220,17000,17000,17000,16990,55
|
|
20241114,135600,1932326610,17000,16950,17000,16950,315
|
|
20241114,135500,1926983500,16950,16940,16950,16940,44
|
|
20241114,135400,1926237710,16950,16950,16950,16950,95
|
|
20241114,135300,1924627460,16950,16960,16960,16950,86
|
|
20241114,135200,1923169640,16960,16970,17000,16960,385
|
|
20241114,135100,1916633210,16970,16960,16970,16960,300
|
|
20241114,135000,1911545150,16950,16900,16960,16900,72
|
|
20241114,134900,1910324900,16900,16890,16900,16890,14
|
|
20241114,134800,1910088410,16890,16910,16910,16890,527
|
|
20241114,134700,1901186850,16900,16930,16930,16900,293
|
|
20241114,134600,1896232250,16910,16960,17000,16900,1827
|
|
20241114,134500,1865289960,16960,17000,17000,16960,767
|
|
20241114,134400,1852273490,17010,16980,17010,16980,29
|
|
20241114,134300,1851781010,16970,16970,17000,16970,205
|
|
20241114,134200,1848300280,16980,17010,17010,16980,2307
|
|
20241114,134100,1809081640,17010,17010,17010,17000,735
|
|
20241114,134000,1796582580,17010,17060,17060,17010,271
|
|
20241114,133900,1791970080,17060,17060,17060,17060,3
|
|
20241114,133800,1791918900,17030,17030,17030,17020,19
|
|
20241114,133700,1791595410,17020,17020,17020,17020,0
|
|
20241114,133600,1791595410,17020,17040,17040,17020,94
|
|
20241114,133500,1789995450,17030,17040,17040,17030,11
|
|
20241114,133400,1789808040,17040,17100,17100,17040,5
|
|
20241114,133300,1789722770,17030,17070,17070,17030,171
|
|
20241114,133200,1786807400,17070,17070,17070,17070,16
|
|
20241114,133100,1786534280,17070,17050,17070,17040,322
|
|
20241114,133000,1781044800,17060,17100,17100,17050,1261
|
|
20241114,132900,1759518350,17100,17100,17100,17100,0
|
|
20241114,132800,1759518350,17100,17100,17120,17100,41
|
|
20241114,132700,1758816480,17130,17130,17130,17130,21
|
|
20241114,132600,1758456750,17130,17130,17130,17130,2
|
|
20241114,132500,1758422490,17140,17110,17140,17080,400
|
|
20241114,132400,1751581380,17110,17140,17140,17110,730
|
|
20241114,132300,1739089640,17140,17140,17140,17140,3
|
|
20241114,132200,1739038220,17140,17140,17140,17140,2
|
|
20241114,132100,1739003940,17120,17150,17150,17120,184
|
|
20241114,132000,1735849510,17150,17120,17150,17120,141
|
|
20241114,131900,1733434660,17150,17120,17150,17120,68
|
|
20241114,131800,1732270440,17150,17130,17150,17120,55
|
|
20241114,131700,1731328490,17130,17150,17150,17130,12
|
|
20241114,131600,1731122890,17150,17110,17150,17110,34
|
|
20241114,131500,1730540740,17110,17140,17150,17110,113
|
|
20241114,131400,1728603180,17140,17140,17140,17100,885
|
|
20241114,131300,1713443670,17140,17140,17140,17140,13
|
|
20241114,131200,1713220850,17140,17130,17140,17130,105
|
|
20241114,131100,1711421830,17130,17130,17130,17120,569
|
|
20241114,131000,1701675660,17120,17130,17130,17120,111
|
|
20241114,130900,1699775230,17130,17100,17130,17100,1175
|
|
20241114,130800,1679659100,17100,17100,17100,17100,39
|
|
20241114,130700,1678992200,17090,17100,17100,17090,89
|
|
20241114,130600,1677470460,17090,17070,17090,17070,43
|
|
20241114,130500,1676736400,17070,17090,17100,17070,341
|
|
20241114,130400,1670911740,17050,17050,17050,17050,3
|
|
20241114,130300,1670860590,17060,17110,17110,17050,316
|
|
20241114,130200,1665469680,17060,17080,17080,17060,648
|
|
20241114,130100,1654410630,17080,17100,17100,17070,981
|
|
20241114,130000,1637642490,17110,17120,17120,17110,33
|
|
20241114,125900,1637077550,17120,17120,17120,17110,202
|
|
20241114,125800,1633620910,17110,17110,17110,17110,1
|
|
20241114,125700,1633603800,17120,17110,17120,17110,149
|
|
20241114,125600,1631054370,17110,17100,17110,17100,98
|
|
20241114,125500,1629377690,17070,17110,17110,17070,60
|
|
20241114,125400,1628352610,17100,17100,17100,17100,22
|
|
20241114,125300,1627976410,17060,17080,17110,17050,1000
|
|
20241114,125200,1610924410,17110,17110,17110,17110,55
|
|
20241114,125100,1609983360,17110,17110,17110,17110,342
|
|
20241114,125000,1604131740,17120,17120,17120,17120,0
|
|
20241114,124900,1604131740,17120,17100,17120,17020,823
|
|
20241114,124800,1590105420,17100,17100,17100,17090,6
|
|
20241114,124700,1590002830,17100,17090,17100,17090,19
|
|
20241114,124600,1589678110,17070,17070,17070,17070,116
|
|
20241114,124500,1587697990,17060,17020,17060,17020,1050
|
|
20241114,124400,1569820730,17020,17020,17020,17020,5
|
|
20241114,124300,1569735630,17020,17010,17020,17010,56
|
|
20241114,124200,1568782920,17010,17010,17010,17010,34
|
|
20241114,124100,1568204580,17010,17010,17010,17010,7
|
|
20241114,124000,1568085510,17010,17010,17010,17010,58
|
|
20241114,123900,1567098930,17010,17030,17030,17010,43
|
|
20241114,123800,1566367430,17030,17030,17030,17030,3
|
|
20241114,123700,1566316340,17010,17000,17010,17000,120
|
|
20241114,123600,1564276140,17030,17030,17030,17030,31
|
|
20241114,123500,1563748210,16970,16960,16970,16960,361
|
|
20241114,123400,1557622310,16960,17020,17020,16960,688
|
|
20241114,123300,1545924460,17020,17030,17030,17020,284
|
|
20241114,123200,1541087960,17030,17030,17030,17030,32
|
|
20241114,123100,1540543000,17020,17010,17020,17010,6
|
|
20241114,123000,1540440930,17050,17040,17050,17030,453
|
|
20241114,122900,1532720470,17030,17040,17040,17000,103
|
|
20241114,122800,1530966390,17040,17030,17040,17030,19
|
|
20241114,122700,1530642800,17000,17040,17040,17000,222
|
|
20241114,122600,1526868640,17050,16990,17050,16990,473
|
|
20241114,122500,1518824540,16950,16960,16970,16930,338
|
|
20241114,122400,1513090470,16950,16950,16950,16950,247
|
|
20241114,122300,1508903820,16950,16940,16950,16940,156
|
|
20241114,122200,1506259640,16940,16840,16940,16840,88
|
|
20241114,122100,1504770320,16830,16840,16850,16810,495
|
|
20241114,122000,1496447900,16840,16820,16840,16810,884
|
|
20241114,121900,1481568120,16820,16840,16840,16820,527
|
|
20241114,121800,1472698240,16840,16860,16860,16840,276
|
|
20241114,121700,1468048390,16860,16950,16950,16860,333
|
|
20241114,121600,1462430510,16870,16880,16960,16870,601
|
|
20241114,121500,1452280880,16960,16860,16960,16860,465
|
|
20241114,121400,1444427840,16860,16870,16870,16860,33
|
|
20241114,121300,1443871320,16860,16860,16960,16860,557
|
|
20241114,121200,1434433190,16860,16900,16900,16860,44
|
|
20241114,121100,1433690400,16910,16920,16930,16900,253
|
|
20241114,121000,1429413550,16920,16900,16970,16860,746
|
|
20241114,120900,1416785650,16900,16910,16950,16900,233
|
|
20241114,120800,1412843260,16890,16860,16950,16860,140
|
|
20241114,120700,1410474750,16940,16860,16940,16850,318
|
|
20241114,120600,1405107210,16850,16890,16900,16850,79
|
|
20241114,120500,1403773760,16890,16840,16910,16840,473
|
|
20241114,120400,1395778160,16850,16870,16900,16840,749
|
|
20241114,120300,1383149670,16860,16860,16860,16860,133
|
|
20241114,120200,1380907290,16860,16860,16910,16860,254
|
|
20241114,120100,1376619340,16860,16840,16910,16840,92
|
|
20241114,120000,1375068280,16850,16880,16890,16840,388
|
|
20241114,115900,1368528650,16880,16840,16910,16840,1717
|
|
20241114,115800,1339517880,16850,16840,16850,16840,77
|
|
20241114,115700,1338220900,16840,16860,16870,16840,602
|
|
20241114,115600,1328072470,16870,16850,16940,16850,112
|
|
20241114,115500,1326180650,16850,16840,16950,16840,243
|
|
20241114,115400,1322069230,16840,16880,16890,16840,316
|
|
20241114,115300,1316741860,16900,16860,16900,16860,148
|
|
20241114,115200,1314245620,16860,16860,16860,16860,33
|
|
20241114,115100,1313689240,16860,16860,16900,16860,111
|
|
20241114,115000,1311814460,16860,16850,16890,16850,347
|
|
20241114,114900,1305960890,16850,16880,16880,16850,396
|
|
20241114,114800,1299284440,16880,16870,16890,16870,516
|
|
20241114,114700,1290577930,16870,16880,16890,16870,878
|
|
20241114,114600,1275753010,16870,16890,16940,16870,582
|
|
20241114,114500,1265927350,16890,16920,16950,16890,512
|
|
20241114,114400,1257266680,16920,16930,16950,16920,199
|
|
20241114,114300,1253899560,16920,16920,16930,16920,67
|
|
20241114,114200,1252765840,16920,16910,16940,16900,178
|
|
20241114,114100,1249753790,16910,16910,16910,16900,229
|
|
20241114,114000,1245882050,16910,16930,16940,16910,140
|
|
20241114,113900,1243512270,16930,16960,16960,16930,235
|
|
20241114,113800,1239529420,16950,16950,16970,16950,204
|
|
20241114,113700,1236071210,16940,16950,16950,16940,66
|
|
20241114,113600,1234952520,16950,16890,16950,16890,44
|
|
20241114,113500,1234208520,16940,16950,16960,16940,13
|
|
20241114,113400,1233988090,16950,16960,17000,16940,1010
|
|
20241114,113300,1216845900,16940,16970,16970,16940,279
|
|
20241114,113200,1212113150,16970,16970,16970,16960,393
|
|
20241114,113100,1205444290,16970,16920,16970,16920,1299
|
|
20241114,113000,1183440750,16930,16900,16930,16880,288
|
|
20241114,112900,1178573430,16890,16920,16960,16890,236
|
|
20241114,112800,1174580870,16900,16970,16970,16900,1044
|
|
20241114,112700,1156927200,16970,16920,16970,16920,229
|
|
20241114,112600,1153048100,16980,16910,16990,16890,2635
|
|
20241114,112500,1108480340,16910,16990,16990,16910,107
|
|
20241114,112400,1106663890,16990,17000,17000,16910,290
|
|
20241114,112300,1101751680,16900,16910,16920,16900,497
|
|
20241114,112200,1093349140,16980,16910,16980,16910,179
|
|
20241114,112100,1090317770,16910,16920,17000,16910,440
|
|
20241114,112000,1082870260,16920,16930,17000,16920,460
|
|
20241114,111900,1075082000,16920,16930,16930,16920,583
|
|
20241114,111800,1065212110,16930,16970,16970,16930,621
|
|
20241114,111700,1054682420,16970,17000,17000,16970,168
|
|
20241114,111600,1051829040,17000,17010,17010,17000,133
|
|
20241114,111500,1049567840,17030,17050,17070,17030,591
|
|
20241114,111400,1039490970,17010,16960,17030,16960,451
|
|
20241114,111300,1031813890,16970,16970,17000,16970,22
|
|
20241114,111200,1031440500,16970,16940,17020,16930,1416
|
|
20241114,111100,1007441000,16940,16940,16950,16940,155
|
|
20241114,111000,1004813880,16940,16950,16950,16930,86
|
|
20241114,110900,1003357110,16940,17000,17000,16940,503
|
|
20241114,110800,994825730,17000,17030,17030,16990,362
|
|
20241114,110700,988669490,17040,17030,17050,17030,180
|
|
20241114,110600,985602980,17030,16990,17030,16990,75
|
|
20241114,110500,984326580,16980,16980,16980,16960,199
|
|
20241114,110400,980949720,16960,16960,16970,16960,16
|
|
20241114,110300,980678260,16990,17000,17000,16980,86
|
|
20241114,110200,979216490,16930,16930,16940,16920,976
|
|
20241114,110100,962688670,16930,16970,16970,16930,1675
|
|
20241114,110000,934288230,16980,17060,17070,16980,1976
|
|
20241114,105900,900648530,17070,17070,17070,17070,106
|
|
20241114,105800,898839110,17070,17070,17070,17060,83
|
|
20241114,105700,897422560,17080,17060,17080,17060,24
|
|
20241114,105600,897012870,17070,17090,17090,17070,18
|
|
20241114,105500,896705510,17060,17120,17120,17060,652
|
|
20241114,105400,885571670,17080,17080,17120,17080,1103
|
|
20241114,105300,866704320,17060,17040,17080,17010,1291
|
|
20241114,105200,844706070,17010,17030,17040,17000,1120
|
|
20241114,105100,825635460,17030,17030,17030,17030,57
|
|
20241114,105000,824664750,17040,17000,17040,16980,287
|
|
20241114,104900,819789930,16980,16980,17030,16980,291
|
|
20241114,104800,814842600,16960,17000,17010,16960,55
|
|
20241114,104700,813907870,17000,16950,17010,16940,502
|
|
20241114,104600,805381090,16950,16950,16950,16910,272
|
|
20241114,104500,800776620,16970,16970,17000,16940,712
|
|
20241114,104400,788686010,16940,16970,17010,16900,1617
|
|
20241114,104300,761230770,16970,16920,16980,16910,1400
|
|
20241114,104200,737511060,16900,16920,16920,16840,240
|
|
20241114,104100,733461920,16920,16830,16920,16790,1450
|
|
20241114,104000,709022460,16830,16860,16860,16790,1053
|
|
20241114,103900,691326160,16820,16820,16850,16820,762
|
|
20241114,103800,678503170,16820,16930,16930,16820,2752
|
|
20241114,103700,631992750,16920,16920,16930,16910,1244
|
|
20241114,103600,610952730,16920,16920,16970,16910,613
|
|
20241114,103500,600584920,16910,16920,16920,16910,521
|
|
20241114,103400,591774240,16910,16950,16960,16900,2032
|
|
20241114,103300,557352250,16960,17090,17090,16960,2129
|
|
20241114,103200,521131190,17080,17120,17120,17080,212
|
|
20241114,103100,517502010,17120,17140,17170,17120,240
|
|
20241114,103000,513387450,17140,17120,17160,17100,741
|
|
20241114,102900,500699830,17110,17080,17110,17080,533
|
|
20241114,102800,491588100,17090,17030,17090,17020,321
|
|
20241114,102700,486123330,17020,17020,17110,17020,1050
|
|
20241114,102600,468240300,17020,17040,17060,17020,1579
|
|
20241114,102500,441352060,17040,17130,17130,17030,239
|
|
20241114,102400,437277240,17130,17140,17140,17040,1320
|
|
20241114,102300,414698650,17130,17180,17190,17130,291
|
|
20241114,102200,409712000,17140,17180,17180,17110,524
|
|
20241114,102100,400725210,17180,17270,17270,17180,1755
|
|
20241114,102000,370489440,17270,17300,17300,17270,168
|
|
20241114,101900,367584000,17300,17270,17300,17230,709
|
|
20241114,101800,355344130,17320,17320,17340,17210,1591
|
|
20241114,101700,327851980,17330,17320,17330,17300,218
|
|
20241114,101600,324076910,17320,17300,17360,17300,575
|
|
20241114,101500,314117580,17320,17350,17350,17300,656
|
|
20241114,101400,302763000,17350,17390,17400,17350,627
|
|
20241114,101300,291866490,17390,17410,17410,17380,714
|
|
20241114,101200,279449670,17480,17410,17490,17400,388
|
|
20241114,101100,272694840,17490,17430,17490,17430,136
|
|
20241114,101000,270319440,17490,17360,17510,17360,583
|
|
20241114,100900,260123750,17300,17420,17500,17300,1057
|
|
20241114,100800,241754260,17390,17390,17390,17300,910
|
|
20241114,100700,225941610,17390,17390,17420,17390,145
|
|
20241114,100600,223418920,17400,17480,17480,17270,1303
|
|
20241114,100500,200787390,17450,17640,17640,17440,1931
|
|
20241114,100400,166993900,17650,17500,17680,17500,1072
|
|
20241114,100300,148142700,17630,17420,17640,17410,1383
|
|
20241114,100200,123897860,17540,17570,17570,17390,982
|
|
20241114,100100,106716910,17570,17700,17700,17570,400
|
|
20241114,100000,99657590,17700,17360,17800,17360,5721
|