629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,192600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,192500,2211623650,14990,14990,14990,14990,0
|
|
20241129,192400,2211623650,14990,14990,14990,14990,0
|
|
20241129,192300,2211623650,14990,14990,14990,14990,0
|
|
20241129,192200,2211623650,14990,14990,14990,14990,0
|
|
20241129,192100,2211623650,14990,14990,14990,14990,0
|
|
20241129,192000,2211623650,14990,14990,14990,14990,0
|
|
20241129,191900,2211623650,14990,14990,14990,14990,0
|
|
20241129,191800,2211623650,14990,14990,14990,14990,0
|
|
20241129,191700,2211623650,14990,14990,14990,14990,0
|
|
20241129,191600,2211623650,14990,14990,14990,14990,0
|
|
20241129,191500,2211623650,14990,14990,14990,14990,0
|
|
20241129,191400,2211623650,14990,14990,14990,14990,0
|
|
20241129,191300,2211623650,14990,14990,14990,14990,0
|
|
20241129,191200,2211623650,14990,14990,14990,14990,0
|
|
20241129,191100,2211623650,14990,14990,14990,14990,0
|
|
20241129,191000,2211623650,14990,14990,14990,14990,0
|
|
20241129,190900,2211623650,14990,14990,14990,14990,0
|
|
20241129,190800,2211623650,14990,14990,14990,14990,0
|
|
20241129,190700,2211623650,14990,14990,14990,14990,0
|
|
20241129,190600,2211623650,14990,14990,14990,14990,0
|
|
20241129,190500,2211623650,14990,14990,14990,14990,0
|
|
20241129,190400,2211623650,14990,14990,14990,14990,0
|
|
20241129,190300,2211623650,14990,14990,14990,14990,0
|
|
20241129,190200,2211623650,14990,14990,14990,14990,0
|
|
20241129,190100,2211623650,14990,14990,14990,14990,0
|
|
20241129,190000,2211623650,14990,14990,14990,14990,0
|
|
20241129,185900,2211623650,14990,14990,14990,14990,0
|
|
20241129,185800,2211623650,14990,14990,14990,14990,0
|
|
20241129,185700,2211623650,14990,14990,14990,14990,0
|
|
20241129,185600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,185500,2211623650,14990,14990,14990,14990,0
|
|
20241129,185400,2211623650,14990,14990,14990,14990,0
|
|
20241129,185300,2211623650,14990,14990,14990,14990,0
|
|
20241129,185200,2211623650,14990,14990,14990,14990,0
|
|
20241129,185100,2211623650,14990,14990,14990,14990,0
|
|
20241129,185000,2211623650,14990,14990,14990,14990,0
|
|
20241129,184900,2211623650,14990,14990,14990,14990,0
|
|
20241129,184800,2211623650,14990,14990,14990,14990,0
|
|
20241129,184700,2211623650,14990,14990,14990,14990,0
|
|
20241129,184600,2211623650,14990,14990,14990,14990,0
|
|
20241129,184500,2211623650,14990,14990,14990,14990,0
|
|
20241129,184400,2211623650,14990,14990,14990,14990,0
|
|
20241129,184300,2211623650,14990,14990,14990,14990,0
|
|
20241129,184200,2211623650,14990,14990,14990,14990,0
|
|
20241129,184100,2211623650,14990,14990,14990,14990,0
|
|
20241129,184000,2211623650,14990,14990,14990,14990,0
|
|
20241129,183900,2211623650,14990,14990,14990,14990,0
|
|
20241129,183800,2211623650,14990,14990,14990,14990,0
|
|
20241129,183700,2211623650,14990,14990,14990,14990,0
|
|
20241129,183600,2211623650,14990,14990,14990,14990,0
|
|
20241129,183500,2211623650,14990,14990,14990,14990,0
|
|
20241129,183400,2211623650,14990,14990,14990,14990,0
|
|
20241129,183300,2211623650,14990,14990,14990,14990,0
|
|
20241129,183200,2211623650,14990,14990,14990,14990,0
|
|
20241129,183100,2211623650,14990,14990,14990,14990,0
|
|
20241129,183000,2211623650,14990,14990,14990,14990,0
|
|
20241129,182900,2211623650,14990,14990,14990,14990,0
|
|
20241129,182800,2211623650,14990,14990,14990,14990,0
|
|
20241129,182700,2211623650,14990,14990,14990,14990,0
|
|
20241129,182600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,182500,2211623650,14990,14990,14990,14990,0
|
|
20241129,182400,2211623650,14990,14990,14990,14990,0
|
|
20241129,182300,2211623650,14990,14990,14990,14990,0
|
|
20241129,182200,2211623650,14990,14990,14990,14990,0
|
|
20241129,182100,2211623650,14990,14990,14990,14990,0
|
|
20241129,182000,2211623650,14990,14990,14990,14990,0
|
|
20241129,181900,2211623650,14990,14990,14990,14990,0
|
|
20241129,181800,2211623650,14990,14990,14990,14990,0
|
|
20241129,181700,2211623650,14990,14990,14990,14990,0
|
|
20241129,181600,2211623650,14990,14990,14990,14990,0
|
|
20241129,181500,2211623650,14990,14990,14990,14990,0
|
|
20241129,181400,2211623650,14990,14990,14990,14990,0
|
|
20241129,181300,2211623650,14990,14990,14990,14990,0
|
|
20241129,181200,2211623650,14990,14990,14990,14990,0
|
|
20241129,181100,2211623650,14990,14990,14990,14990,0
|
|
20241129,181000,2211623650,14990,14990,14990,14990,0
|
|
20241129,180900,2211623650,14990,14990,14990,14990,0
|
|
20241129,180800,2211623650,14990,14990,14990,14990,0
|
|
20241129,180700,2211623650,14990,14990,14990,14990,0
|
|
20241129,180600,2211623650,14990,14990,14990,14990,0
|
|
20241129,180500,2211623650,14990,14990,14990,14990,0
|
|
20241129,180400,2211623650,14990,14990,14990,14990,0
|
|
20241129,180300,2211623650,14990,14990,14990,14990,0
|
|
20241129,180200,2211623650,14990,14990,14990,14990,0
|
|
20241129,180100,2211623650,14990,14990,14990,14990,0
|
|
20241129,180000,2211623650,14990,14990,14990,14990,0
|
|
20241129,175900,2211623650,14990,14990,14990,14990,0
|
|
20241129,175800,2211623650,14990,14990,14990,14990,0
|
|
20241129,175700,2211623650,14990,14990,14990,14990,0
|
|
20241129,175600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,175500,2211623650,14990,14990,14990,14990,0
|
|
20241129,175400,2211623650,14990,14990,14990,14990,0
|
|
20241129,175300,2211623650,14990,14990,14990,14990,0
|
|
20241129,175200,2211623650,14990,14990,14990,14990,0
|
|
20241129,175100,2211623650,14990,14990,14990,14990,0
|
|
20241129,175000,2211623650,14990,14990,14990,14990,0
|
|
20241129,174900,2211623650,14990,14990,14990,14990,0
|
|
20241129,174800,2211623650,14990,14990,14990,14990,0
|
|
20241129,174700,2211623650,14990,14990,14990,14990,0
|
|
20241129,174600,2211623650,14990,14990,14990,14990,0
|
|
20241129,174500,2211623650,14990,14990,14990,14990,0
|
|
20241129,174400,2211623650,14990,14990,14990,14990,0
|
|
20241129,174300,2211623650,14990,14990,14990,14990,0
|
|
20241129,174200,2211623650,14990,14990,14990,14990,0
|
|
20241129,174100,2211623650,14990,14990,14990,14990,0
|
|
20241129,174000,2211623650,14990,14990,14990,14990,0
|
|
20241129,173900,2211623650,14990,14990,14990,14990,0
|
|
20241129,173800,2211623650,14990,14990,14990,14990,0
|
|
20241129,173700,2211623650,14990,14990,14990,14990,0
|
|
20241129,173600,2211623650,14990,14990,14990,14990,0
|
|
20241129,173500,2211623650,14990,14990,14990,14990,0
|
|
20241129,173400,2211623650,14990,14990,14990,14990,0
|
|
20241129,173300,2211623650,14990,14990,14990,14990,0
|
|
20241129,173200,2211623650,14990,14990,14990,14990,0
|
|
20241129,173100,2211623650,14990,14990,14990,14990,0
|
|
20241129,173000,2211623650,14990,14990,14990,14990,0
|
|
20241129,172900,2211623650,14990,14990,14990,14990,0
|
|
20241129,172800,2211623650,14990,14990,14990,14990,0
|
|
20241129,172700,2211623650,14990,14990,14990,14990,0
|
|
20241129,172600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,172500,2211623650,14990,14990,14990,14990,0
|
|
20241129,172400,2211623650,14990,14990,14990,14990,0
|
|
20241129,172300,2211623650,14990,14990,14990,14990,0
|
|
20241129,172200,2211623650,14990,14990,14990,14990,0
|
|
20241129,172100,2211623650,14990,14990,14990,14990,0
|
|
20241129,172000,2211623650,14990,14990,14990,14990,0
|
|
20241129,171900,2211623650,14990,14990,14990,14990,0
|
|
20241129,171800,2211623650,14990,14990,14990,14990,0
|
|
20241129,171700,2211623650,14990,14990,14990,14990,0
|
|
20241129,171600,2211623650,14990,14990,14990,14990,0
|
|
20241129,171500,2211623650,14990,14990,14990,14990,0
|
|
20241129,171400,2211623650,14990,14990,14990,14990,0
|
|
20241129,171300,2211623650,14990,14990,14990,14990,0
|
|
20241129,171200,2211623650,14990,14990,14990,14990,0
|
|
20241129,171100,2211623650,14990,14990,14990,14990,0
|
|
20241129,171000,2211623650,14990,14990,14990,14990,0
|
|
20241129,170900,2211623650,14990,14990,14990,14990,0
|
|
20241129,170800,2211623650,14990,14990,14990,14990,0
|
|
20241129,170700,2211623650,14990,14990,14990,14990,0
|
|
20241129,170600,2211623650,14990,14990,14990,14990,0
|
|
20241129,170500,2211623650,14990,14990,14990,14990,0
|
|
20241129,170400,2211623650,14990,14990,14990,14990,0
|
|
20241129,170300,2211623650,14990,14990,14990,14990,0
|
|
20241129,170200,2211623650,14990,14990,14990,14990,0
|
|
20241129,170100,2211623650,14990,14990,14990,14990,0
|
|
20241129,170000,2211623650,14990,14990,14990,14990,0
|
|
20241129,165900,2211623650,14990,14990,14990,14990,0
|
|
20241129,165800,2211623650,14990,14990,14990,14990,0
|
|
20241129,165700,2211623650,14990,14990,14990,14990,0
|
|
20241129,165600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,165500,2211623650,14990,14990,14990,14990,0
|
|
20241129,165400,2211623650,14990,14990,14990,14990,0
|
|
20241129,165300,2211623650,14990,14990,14990,14990,0
|
|
20241129,165200,2211623650,14990,14990,14990,14990,0
|
|
20241129,165100,2211623650,14990,14990,14990,14990,0
|
|
20241129,165000,2211623650,14990,14990,14990,14990,0
|
|
20241129,164900,2211623650,14990,14990,14990,14990,0
|
|
20241129,164800,2211623650,14990,14990,14990,14990,0
|
|
20241129,164700,2211623650,14990,14990,14990,14990,0
|
|
20241129,164600,2211623650,14990,14990,14990,14990,0
|
|
20241129,164500,2211623650,14990,14990,14990,14990,0
|
|
20241129,164400,2211623650,14990,14990,14990,14990,0
|
|
20241129,164300,2211623650,14990,14990,14990,14990,0
|
|
20241129,164200,2211623650,14990,14990,14990,14990,0
|
|
20241129,164100,2211623650,14990,14990,14990,14990,0
|
|
20241129,164000,2211623650,14990,14990,14990,14990,0
|
|
20241129,163900,2211623650,14990,14990,14990,14990,0
|
|
20241129,163800,2211623650,14990,14990,14990,14990,0
|
|
20241129,163700,2211623650,14990,14990,14990,14990,0
|
|
20241129,163600,2211623650,14990,14990,14990,14990,0
|
|
20241129,163500,2211623650,14990,14990,14990,14990,0
|
|
20241129,163400,2211623650,14990,14990,14990,14990,0
|
|
20241129,163300,2211623650,14990,14990,14990,14990,0
|
|
20241129,163200,2211623650,14990,14990,14990,14990,0
|
|
20241129,163100,2211623650,14990,14990,14990,14990,0
|
|
20241129,163000,2211623650,14990,14990,14990,14990,0
|
|
20241129,162900,2211623650,14990,14990,14990,14990,0
|
|
20241129,162800,2211623650,14990,14990,14990,14990,0
|
|
20241129,162700,2211623650,14990,14990,14990,14990,0
|
|
20241129,162600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,162500,2211623650,14990,14990,14990,14990,0
|
|
20241129,162400,2211623650,14990,14990,14990,14990,0
|
|
20241129,162300,2211623650,14990,14990,14990,14990,0
|
|
20241129,162200,2211623650,14990,14990,14990,14990,0
|
|
20241129,162100,2211623650,14990,14990,14990,14990,0
|
|
20241129,162000,2211623650,14990,14990,14990,14990,0
|
|
20241129,161900,2211623650,14990,14990,14990,14990,0
|
|
20241129,161800,2211623650,14990,14990,14990,14990,0
|
|
20241129,161700,2211623650,14990,14990,14990,14990,0
|
|
20241129,161600,2211623650,14990,14990,14990,14990,0
|
|
20241129,161500,2211623650,14990,14990,14990,14990,0
|
|
20241129,161400,2211623650,14990,14990,14990,14990,0
|
|
20241129,161300,2211623650,14990,14990,14990,14990,0
|
|
20241129,161200,2211623650,14990,14990,14990,14990,0
|
|
20241129,161100,2211623650,14990,14990,14990,14990,0
|
|
20241129,161000,2211623650,14990,14990,14990,14990,0
|
|
20241129,160900,2211623650,14990,14990,14990,14990,0
|
|
20241129,160800,2211623650,14990,14990,14990,14990,0
|
|
20241129,160700,2211623650,14990,14990,14990,14990,0
|
|
20241129,160600,2211623650,14990,14990,14990,14990,0
|
|
20241129,160500,2211623650,14990,14990,14990,14990,0
|
|
20241129,160400,2211623650,14990,14990,14990,14990,0
|
|
20241129,160300,2211623650,14990,14990,14990,14990,0
|
|
20241129,160200,2211623650,14990,14990,14990,14990,0
|
|
20241129,160100,2211623650,14990,14990,14990,14990,0
|
|
20241129,160000,2211623650,14990,14990,14990,14990,0
|
|
20241129,155900,2211623650,14990,14990,14990,14990,0
|
|
20241129,155800,2211623650,14990,14990,14990,14990,0
|
|
20241129,155700,2211623650,14990,14990,14990,14990,0
|
|
20241129,155600,2211623650,14990,14990,14990,14990,2295
|
|
20241129,155500,2211623650,14990,14990,14990,14990,0
|
|
20241129,155400,2211623650,14990,14990,14990,14990,0
|
|
20241129,155300,2211623650,14990,14990,14990,14990,0
|
|
20241129,155200,2211623650,14990,14990,14990,14990,0
|
|
20241129,155100,2211623650,14990,14990,14990,14990,0
|
|
20241129,155000,2211623650,14990,14990,14990,14990,0
|
|
20241129,154900,2211623650,14990,14990,14990,14990,0
|
|
20241129,154800,2211623650,14990,14990,14990,14990,0
|
|
20241129,154700,2211623650,14990,14990,14990,14990,0
|
|
20241129,154600,2211623650,14990,14990,14990,14990,0
|
|
20241129,154500,2211623650,14990,14990,14990,14990,0
|
|
20241129,154400,2211623650,14990,14990,14990,14990,0
|
|
20241129,154300,2211623650,14990,14990,14990,14990,0
|
|
20241129,154200,2211623650,14990,14990,14990,14990,0
|
|
20241129,154100,2211623650,14990,14990,14990,14990,0
|
|
20241129,154000,2211623650,14990,14990,14990,14990,0
|
|
20241129,153900,2211623650,14990,14990,14990,14990,0
|
|
20241129,153800,2211623650,14990,14990,14990,14990,0
|
|
20241129,153700,2211623650,14990,14990,14990,14990,0
|
|
20241129,153600,2211623650,14990,14990,14990,14990,0
|
|
20241129,153500,2211623650,14990,14990,14990,14990,0
|
|
20241129,153400,2211623650,14990,14990,14990,14990,0
|
|
20241129,153300,2211623650,14990,14990,14990,14990,0
|
|
20241129,153200,2211623650,14990,14990,14990,14990,0
|
|
20241129,153100,2211623650,14990,14990,14990,14990,0
|
|
20241129,153000,2211623650,14990,14990,14990,14990,2295
|
|
20241129,152900,2177221600,15030,15030,15030,15030,0
|
|
20241129,152800,2177221600,15030,15030,15030,15030,0
|
|
20241129,152700,2177221600,15030,15030,15030,15030,0
|
|
20241129,152600,2177221600,15030,15030,15030,15030,0
|
|
20241129,152500,2177221600,15030,15030,15030,15030,0
|
|
20241129,152400,2177221600,15030,15030,15030,15030,0
|
|
20241129,152300,2177221600,15030,15030,15030,15030,0
|
|
20241129,152200,2177221600,15030,15030,15030,15030,0
|
|
20241129,152100,2177221600,15030,15030,15030,15030,0
|
|
20241129,152000,2177221600,15030,15030,15030,15030,0
|
|
20241129,151900,2177221600,15030,14990,15030,14980,282
|
|
20241129,151800,2172990770,14990,14990,15000,14980,118
|
|
20241129,151700,2171222230,15000,15000,15000,14990,458
|
|
20241129,151600,2164356660,15000,15000,15030,15000,321
|
|
20241129,151500,2159539190,15020,15020,15020,15000,783
|
|
20241129,151400,2147790010,15020,15030,15040,15020,750
|
|
20241129,151300,2136519480,15030,15030,15050,15030,578
|
|
20241129,151200,2127831220,15030,15030,15050,15030,143
|
|
20241129,151100,2125679830,15040,15030,15040,15030,131
|
|
20241129,151000,2123710240,15030,15020,15040,15020,45
|
|
20241129,150900,2123034050,15020,14990,15040,14990,359
|
|
20241129,150800,2117640070,15030,14990,15030,14970,724
|
|
20241129,150700,2106773550,15020,14980,15030,14970,505
|
|
20241129,150600,2099198740,14970,15010,15010,14970,1586
|
|
20241129,150500,2075438610,15000,15000,15030,14990,498
|
|
20241129,150400,2067968010,15010,15010,15010,15010,3
|
|
20241129,150300,2067922980,15010,15000,15010,15000,4
|
|
20241129,150200,2067862970,15000,15020,15020,15000,30
|
|
20241129,150100,2067412470,15020,14980,15020,14980,818
|
|
20241129,150000,2055145730,14980,14960,14980,14960,5
|
|
20241129,145900,2055070890,14970,14980,14980,14970,554
|
|
20241129,145800,2046777480,14980,14990,14990,14970,761
|
|
20241129,145700,2035375960,14990,15000,15000,14990,359
|
|
20241129,145600,2029992960,15000,15020,15020,15000,325
|
|
20241129,145500,2025116920,15020,15000,15020,15000,7
|
|
20241129,145400,2025011900,15020,15000,15020,15000,329
|
|
20241129,145300,2020075730,15020,15020,15020,15020,47
|
|
20241129,145200,2019369790,15020,15000,15020,15000,89
|
|
20241129,145100,2018033600,15000,15000,15000,15000,88
|
|
20241129,145000,2016713600,15020,15000,15020,15000,167
|
|
20241129,144900,2014207390,15030,15000,15030,15000,70
|
|
20241129,144800,2013156480,14990,15010,15010,14990,31
|
|
20241129,144700,2012691720,15010,15010,15010,15010,120
|
|
20241129,144600,2010890520,15010,14990,15010,14990,626
|
|
20241129,144500,2001503350,14970,14990,14990,14970,155
|
|
20241129,144400,1999182970,14990,14970,14990,14970,9
|
|
20241129,144300,1999048110,14990,14980,14990,14980,56
|
|
20241129,144200,1998209110,14980,14980,14980,14980,151
|
|
20241129,144100,1995947130,14980,14980,14980,14980,203
|
|
20241129,144000,1992906190,14990,14980,14990,14980,199
|
|
20241129,143900,1989925140,14980,14980,14980,14980,2
|
|
20241129,143800,1989895180,14990,14980,14990,14980,388
|
|
20241129,143700,1984082820,14980,14990,14990,14980,28
|
|
20241129,143600,1983663250,15000,15000,15000,15000,1
|
|
20241129,143500,1983648250,15000,14990,15000,14990,59
|
|
20241129,143400,1982763800,14990,15000,15000,14990,125
|
|
20241129,143300,1980890040,15000,15000,15000,15000,33
|
|
20241129,143200,1980395040,15000,15000,15000,15000,12
|
|
20241129,143100,1980215040,14950,14950,14950,14950,1
|
|
20241129,143000,1980200090,15000,15000,15000,15000,159
|
|
20241129,142900,1977815090,15000,15000,15000,15000,2
|
|
20241129,142800,1977785090,15000,14990,15000,14970,762
|
|
20241129,142700,1966363320,15000,15010,15010,15000,439
|
|
20241129,142600,1959775490,15010,15010,15010,15010,143
|
|
20241129,142500,1957629060,15050,15050,15050,15050,1
|
|
20241129,142400,1957614010,15050,15040,15050,15040,67
|
|
20241129,142300,1956606030,15040,15010,15040,15010,234
|
|
20241129,142200,1953088970,15000,15000,15000,15000,2
|
|
20241129,142100,1953058970,15020,15020,15020,15020,1
|
|
20241129,142000,1953043950,15030,14990,15030,14990,55
|
|
20241129,141900,1952219420,15030,15030,15030,15030,2
|
|
20241129,141800,1952189360,15030,15030,15030,15000,101
|
|
20241129,141700,1950674300,15030,15020,15030,15010,622
|
|
20241129,141600,1941334980,15020,15020,15020,15020,0
|
|
20241129,141500,1941334980,15020,15020,15020,15020,20
|
|
20241129,141400,1941034580,15060,15050,15060,15020,83
|
|
20241129,141300,1939785700,15050,15050,15050,15050,0
|
|
20241129,141200,1939785700,15050,15070,15070,15050,275
|
|
20241129,141100,1935644220,15070,15070,15070,15070,0
|
|
20241129,141000,1935644220,15070,15110,15110,15070,51
|
|
20241129,140900,1934875610,15120,15080,15120,15070,507
|
|
20241129,140800,1927210780,15090,15090,15110,15090,502
|
|
20241129,140700,1919634700,15110,15110,15120,15100,509
|
|
20241129,140600,1911946570,15120,15120,15120,15120,39
|
|
20241129,140500,1911356890,15120,15120,15120,15120,41
|
|
20241129,140400,1910736970,15120,15120,15120,15120,1
|
|
20241129,140300,1910721850,15110,15110,15110,15110,1
|
|
20241129,140200,1910706740,15110,15110,15110,15110,241
|
|
20241129,140100,1907065230,15120,15110,15120,15110,24
|
|
20241129,140000,1906702450,15110,15110,15110,15110,14
|
|
20241129,135900,1906490910,15110,15110,15110,15110,1
|
|
20241129,135800,1906475800,15100,15100,15100,15100,0
|
|
20241129,135700,1906475800,15100,15110,15110,15100,92
|
|
20241129,135600,1905085690,15130,15110,15130,15110,13
|
|
20241129,135500,1904889040,15100,15110,15110,15100,43
|
|
20241129,135400,1904239370,15100,15100,15100,15100,1
|
|
20241129,135300,1904224270,15120,15120,15120,15090,9
|
|
20241129,135200,1904088400,15090,15090,15090,15090,0
|
|
20241129,135100,1904088400,15090,15120,15120,15090,583
|
|
20241129,135000,1895282760,15120,15110,15120,15110,293
|
|
20241129,134900,1890855520,15120,15120,15120,15120,156
|
|
20241129,134800,1888496800,15130,15130,15130,15130,1
|
|
20241129,134700,1888481670,15130,15130,15130,15130,438
|
|
20241129,134600,1881854730,15140,15150,15150,15140,137
|
|
20241129,134500,1879780450,15170,15170,15170,15170,0
|
|
20241129,134400,1879780450,15170,15170,15170,15170,1
|
|
20241129,134300,1879765280,15170,15140,15170,15140,1148
|
|
20241129,134200,1862383930,15140,15140,15140,15140,3
|
|
20241129,134100,1862338510,15180,15180,15180,15180,0
|
|
20241129,134000,1862338510,15180,15200,15200,15180,7
|
|
20241129,133900,1862232190,15190,15190,15190,15190,0
|
|
20241129,133800,1862232190,15190,15190,15190,15190,63
|
|
20241129,133700,1861275220,15190,15160,15190,15140,692
|
|
20241129,133600,1850794440,15180,15160,15180,15160,390
|
|
20241129,133500,1844881600,15160,15200,15200,15160,449
|
|
20241129,133400,1838060340,15200,15200,15200,15200,0
|
|
20241129,133300,1838060340,15200,15200,15200,15200,66
|
|
20241129,133200,1837057140,15200,15190,15200,15190,46
|
|
20241129,133100,1836358390,15150,15160,15190,15150,182
|
|
20241129,133000,1833601010,15160,15190,15190,15160,4
|
|
20241129,132900,1833540340,15150,15190,15190,15150,23
|
|
20241129,132800,1833191050,15190,15190,15190,15190,106
|
|
20241129,132700,1831580910,15190,15130,15190,15130,118
|
|
20241129,132600,1829792170,15150,15160,15160,15130,675
|
|
20241129,132500,1819566020,15160,15200,15200,15160,506
|
|
20241129,132400,1811885660,15210,15210,15210,15180,11
|
|
20241129,132300,1811718470,15210,15200,15210,15200,53
|
|
20241129,132200,1810912840,15210,15200,15210,15190,1018
|
|
20241129,132100,1795442240,15200,15190,15200,15190,413
|
|
20241129,132000,1789165630,15190,15190,15190,15190,238
|
|
20241129,131900,1785550410,15200,15180,15200,15180,1658
|
|
20241129,131800,1760364150,15170,15160,15180,15150,504
|
|
20241129,131700,1752719700,15150,15100,15150,15100,1355
|
|
20241129,131600,1732241330,15100,15100,15100,15100,141
|
|
20241129,131500,1730112230,15100,15100,15100,15100,142
|
|
20241129,131400,1727968030,15100,15100,15100,15090,81
|
|
20241129,131300,1726745430,15100,15090,15100,15090,101
|
|
20241129,131200,1725221330,15090,15100,15100,15090,74
|
|
20241129,131100,1724104090,15100,15090,15100,15090,1034
|
|
20241129,131000,1708496000,15090,15090,15090,15090,75
|
|
20241129,130900,1707364250,15100,15090,15100,15090,39
|
|
20241129,130800,1706775420,15090,15090,15100,15080,275
|
|
20241129,130700,1702625800,15090,15090,15090,15050,174
|
|
20241129,130600,1700000180,15090,15060,15090,15060,369
|
|
20241129,130500,1694435620,15060,15060,15060,15060,4
|
|
20241129,130400,1694375380,15050,15050,15050,15050,0
|
|
20241129,130300,1694375380,15050,15050,15050,15050,311
|
|
20241129,130200,1689694830,15050,15010,15050,15010,9
|
|
20241129,130100,1689559700,15010,15000,15010,15000,1324
|
|
20241129,130000,1669699460,15000,15000,15000,15000,209
|
|
20241129,125900,1666564460,15000,15010,15010,15000,62
|
|
20241129,125800,1665634450,15040,15000,15040,15000,22
|
|
20241129,125700,1665304370,15050,15050,15050,15050,0
|
|
20241129,125600,1665304370,15050,15040,15050,15040,61
|
|
20241129,125500,1664386380,14980,14980,14980,14980,13
|
|
20241129,125400,1664191640,15050,14950,15050,14950,23
|
|
20241129,125300,1663847490,15060,15050,15060,15050,12
|
|
20241129,125200,1663666820,14900,15050,15050,14900,2093
|
|
20241129,125100,1632312190,15050,15070,15070,15050,81
|
|
20241129,125000,1631093110,15070,15070,15080,15070,8
|
|
20241129,124900,1630972540,15080,15080,15080,15080,1
|
|
20241129,124800,1630957460,15060,15090,15090,15050,92
|
|
20241129,124700,1629571900,15090,15100,15100,15090,147
|
|
20241129,124600,1627353640,15100,15120,15120,15100,191
|
|
20241129,124500,1624467920,15120,15100,15120,15100,265
|
|
20241129,124400,1620463160,15110,15110,15110,15110,63
|
|
20241129,124300,1619511230,15110,15110,15110,15110,2
|
|
20241129,124200,1619481010,15120,15100,15120,15100,73
|
|
20241129,124100,1618377830,15100,15090,15100,15090,343
|
|
20241129,124000,1613199020,15090,15080,15090,15080,166
|
|
20241129,123900,1610694210,15090,15050,15090,15050,1601
|
|
20241129,123800,1586557340,15050,15050,15070,15040,334
|
|
20241129,123700,1581532310,15050,15040,15050,15040,82
|
|
20241129,123600,1580298500,15040,15020,15040,15020,43
|
|
20241129,123500,1579652310,15020,15010,15020,15010,42
|
|
20241129,123400,1579021500,15020,15020,15020,15020,30
|
|
20241129,123300,1578570900,15010,15010,15010,15010,22
|
|
20241129,123200,1578240680,15010,15010,15010,15010,10
|
|
20241129,123100,1578090580,15020,15010,15020,15010,11
|
|
20241129,123000,1577925370,15010,15010,15010,15010,48
|
|
20241129,122900,1577204890,15000,15000,15000,15000,17
|
|
20241129,122800,1576949890,15010,15000,15010,15000,41
|
|
20241129,122700,1576334840,14990,14990,14990,14990,42
|
|
20241129,122600,1575705260,14990,14990,14990,14990,34
|
|
20241129,122500,1575195600,14990,14990,15000,14990,162
|
|
20241129,122400,1572767210,15000,15010,15010,15000,72
|
|
20241129,122300,1571686660,15010,15020,15020,15010,32
|
|
20241129,122200,1571206230,15010,15010,15010,15010,30
|
|
20241129,122100,1570755930,15020,15020,15020,15020,1424
|
|
20241129,122000,1549367450,15070,15070,15070,15070,50
|
|
20241129,121900,1548613950,15100,15100,15100,15100,0
|
|
20241129,121800,1548613950,15100,15030,15100,15030,801
|
|
20241129,121700,1536541100,15030,15020,15030,14990,52
|
|
20241129,121600,1535760390,15020,15010,15020,14990,43
|
|
20241129,121500,1535115130,15030,15030,15030,15030,6
|
|
20241129,121400,1535024950,15030,15030,15030,15030,9
|
|
20241129,121300,1534889680,15050,15050,15050,15050,0
|
|
20241129,121200,1534889680,15050,15020,15050,15000,419
|
|
20241129,121100,1528599850,15050,14990,15070,14990,1548
|
|
20241129,121000,1505351630,14980,14950,14980,14950,1224
|
|
20241129,120900,1487034890,14940,14950,14960,14940,13
|
|
20241129,120800,1486840600,14940,14920,14960,14920,179
|
|
20241129,120700,1484165890,14930,14930,14930,14930,1
|
|
20241129,120600,1484150960,14930,14930,14930,14930,39
|
|
20241129,120500,1483568690,14950,14950,14950,14950,472
|
|
20241129,120400,1476512290,14950,14930,14960,14930,509
|
|
20241129,120300,1468904690,14940,14900,14940,14900,240
|
|
20241129,120200,1465323740,14920,14900,14920,14900,46
|
|
20241129,120100,1464637780,14920,14920,14920,14920,148
|
|
20241129,120000,1462429620,14920,14920,14920,14920,19
|
|
20241129,115900,1462146140,14930,14930,14930,14930,31
|
|
20241129,115800,1461683310,14930,14900,14930,14900,28
|
|
20241129,115700,1461265800,14900,14880,14900,14880,468
|
|
20241129,115600,1454300020,14880,14870,14880,14860,207
|
|
20241129,115500,1451222060,14870,14830,14870,14830,28
|
|
20241129,115400,1450806340,14850,14840,14860,14840,296
|
|
20241129,115300,1446409560,14830,14830,14830,14830,8
|
|
20241129,115200,1446290920,14840,14830,14840,14820,255
|
|
20241129,115100,1442508880,14830,14830,14830,14830,0
|
|
20241129,115000,1442508880,14830,14830,14830,14830,86
|
|
20241129,114900,1441233500,14840,14840,14840,14840,0
|
|
20241129,114800,1441233500,14840,14830,14860,14820,128
|
|
20241129,114700,1439333830,14830,14830,14830,14830,15
|
|
20241129,114600,1439111380,14820,14820,14820,14820,223
|
|
20241129,114500,1435806520,14820,14820,14820,14820,40
|
|
20241129,114400,1435213720,14820,14820,14820,14820,161
|
|
20241129,114300,1432827700,14810,14810,14810,14810,20
|
|
20241129,114200,1432531500,14800,14800,14800,14800,0
|
|
20241129,114100,1432531500,14800,14850,14850,14800,701
|
|
20241129,114000,1422151390,14850,14850,14870,14850,75
|
|
20241129,113900,1421037600,14850,14840,14850,14840,369
|
|
20241129,113800,1415559970,14830,14820,14830,14810,557
|
|
20241129,113700,1407300640,14820,14820,14820,14810,740
|
|
20241129,113600,1396339510,14810,14810,14810,14810,40
|
|
20241129,113500,1395747110,14800,14810,14810,14800,242
|
|
20241129,113400,1392163860,14800,14860,14860,14780,9115
|
|
20241129,113300,1257231520,14860,14860,14860,14860,20
|
|
20241129,113200,1256934320,14860,14860,14860,14860,203
|
|
20241129,113100,1253917740,14870,14870,14870,14870,158
|
|
20241129,113000,1251568280,14880,14880,14880,14880,55
|
|
20241129,112900,1250749880,14870,14860,14870,14860,627
|
|
20241129,112800,1241426640,14860,14850,14860,14850,944
|
|
20241129,112700,1227407340,14840,14850,14850,14840,128
|
|
20241129,112600,1225506740,14840,14850,14850,14840,22
|
|
20241129,112500,1225180250,14850,14850,14850,14850,125
|
|
20241129,112400,1223324000,14860,14860,14860,14860,344
|
|
20241129,112300,1218212160,14880,14880,14880,14880,5
|
|
20241129,112200,1218137760,14890,14880,14890,14880,219
|
|
20241129,112100,1214878020,14870,14880,14880,14870,221
|
|
20241129,112000,1211590440,14870,14880,14880,14870,32
|
|
20241129,111900,1211114300,14860,14860,14860,14860,75
|
|
20241129,111800,1209999800,14880,14880,14880,14870,35
|
|
20241129,111700,1209479010,14880,14880,14880,14880,2
|
|
20241129,111600,1209449250,14870,14880,14880,14870,90
|
|
20241129,111500,1208110070,14880,14880,14890,14880,661
|
|
20241129,111400,1198272080,14890,14870,14890,14870,485
|
|
20241129,111300,1191056060,14870,14870,14880,14870,161
|
|
20241129,111200,1188661980,14870,14870,14870,14870,20
|
|
20241129,111100,1188364580,14870,14870,14870,14870,22
|
|
20241129,111000,1188037440,14870,14860,14870,14860,170
|
|
20241129,110900,1185511040,14860,14870,14870,14860,432
|
|
20241129,110800,1179087380,14870,14870,14870,14870,220
|
|
20241129,110700,1175815980,14870,14870,14870,14870,2
|
|
20241129,110600,1175786240,14870,14870,14870,14870,22
|
|
20241129,110500,1175459100,14880,14870,14880,14870,5
|
|
20241129,110400,1175384730,14880,14840,14880,14840,28
|
|
20241129,110300,1174969170,14830,14830,14830,14830,0
|
|
20241129,110200,1174969170,14830,14890,14890,14830,621
|
|
20241129,110100,1165752830,14860,14890,14890,14860,291
|
|
20241129,110000,1161425120,14880,14880,14880,14880,55
|
|
20241129,105900,1160606720,14880,14890,14890,14880,2323
|
|
20241129,105800,1126018650,14900,14910,14910,14900,81
|
|
20241129,105700,1124811680,14920,14910,14920,14910,221
|
|
20241129,105600,1121516560,14920,14920,14920,14920,71
|
|
20241129,105500,1120457240,14920,14900,14920,14900,137
|
|
20241129,105400,1118414410,14910,14910,14910,14910,6
|
|
20241129,105300,1118324950,14910,14910,14910,14910,60
|
|
20241129,105200,1117430350,14910,14900,14920,14900,57
|
|
20241129,105100,1116580480,14910,14890,14910,14890,180
|
|
20241129,105000,1113899520,14900,14900,14900,14900,24
|
|
20241129,104900,1113541920,14900,14910,14910,14890,395
|
|
20241129,104800,1107657350,14920,14930,14930,14920,7
|
|
20241129,104700,1107552860,14920,14910,14920,14910,53
|
|
20241129,104600,1106762140,14920,14910,14920,14910,205
|
|
20241129,104500,1103704270,14910,14920,14920,14910,3
|
|
20241129,104400,1103659530,14920,14890,14920,14890,149
|
|
20241129,104300,1101439990,14890,14890,14890,14890,2
|
|
20241129,104200,1101410210,14900,14900,14900,14900,144
|
|
20241129,104100,1099264610,14900,14890,14900,14890,42
|
|
20241129,104000,1098638820,14870,14890,14890,14870,1159
|
|
20241129,103900,1081394880,14890,14890,14890,14890,1
|
|
20241129,103800,1081379990,14900,14880,14900,14880,31
|
|
20241129,103700,1080918410,14870,14860,14870,14860,122
|
|
20241129,103600,1079105290,14870,14870,14880,14870,258
|
|
20241129,103500,1075268610,14870,14860,14870,14860,74
|
|
20241129,103400,1074168650,14860,14860,14860,14860,77
|
|
20241129,103300,1073024430,14860,14860,14860,14860,20
|
|
20241129,103200,1072727230,14850,14850,14850,14850,40
|
|
20241129,103100,1072133230,14850,14850,14870,14850,62
|
|
20241129,103000,1071211730,14850,14860,14860,14840,448
|
|
20241129,102900,1064559900,14860,14870,14870,14860,60
|
|
20241129,102800,1063668220,14870,14890,14890,14870,204
|
|
20241129,102700,1060633320,14900,14900,14920,14900,98
|
|
20241129,102600,1059173060,14900,14900,14900,14900,23
|
|
20241129,102500,1058830360,14900,14890,14900,14890,184
|
|
20241129,102400,1056089560,14890,14840,14890,14840,620
|
|
20241129,102300,1046878450,14850,14870,14870,14850,900
|
|
20241129,102200,1033508970,14860,14850,14870,14850,130
|
|
20241129,102100,1031577390,14860,14860,14860,14850,61
|
|
20241129,102000,1030670950,14860,14860,14870,14860,10
|
|
20241129,101900,1030522320,14870,14870,14900,14840,1182
|
|
20241129,101800,1012973430,14880,14880,14900,14880,100
|
|
20241129,101700,1011485390,14900,14880,14900,14880,356
|
|
20241129,101600,1006181050,14900,14880,14900,14880,34
|
|
20241129,101500,1005674780,14880,14890,14890,14870,66
|
|
20241129,101400,1004692850,14890,14890,14900,14890,29
|
|
20241129,101300,1004260850,14900,14860,14900,14860,563
|
|
20241129,101200,995879720,14860,14860,14860,14860,71
|
|
20241129,101100,994824660,14840,14830,14840,14800,4094
|
|
20241129,101000,934183250,14830,14840,14880,14830,5498
|
|
20241129,100900,852549710,14840,14850,14850,14830,4452
|
|
20241129,100800,786468880,14870,14850,14880,14850,836
|
|
20241129,100700,774036690,14850,14800,14850,14800,948
|
|
20241129,100600,759994240,14800,14820,14840,14800,2084
|
|
20241129,100500,729144530,14820,14830,14830,14820,464
|
|
20241129,100400,722266730,14830,14870,14870,14820,201
|
|
20241129,100300,719286860,14870,14880,14880,14820,399
|
|
20241129,100200,713371170,14880,14860,14880,14860,132
|
|
20241129,100100,711408310,14870,14870,14870,14830,156
|
|
20241129,100000,709094090,14830,14830,14850,14810,672
|
|
20241129,095900,699119920,14830,14820,14830,14820,682
|
|
20241129,095800,689010830,14840,14820,14840,14800,1485
|
|
20241129,095700,667008060,14820,14840,14850,14810,513
|
|
20241129,095600,659403990,14850,14860,14860,14840,901
|
|
20241129,095500,646026240,14860,14880,14880,14850,548
|
|
20241129,095400,637880340,14880,14900,14900,14870,340
|
|
20241129,095300,632821360,14900,14900,14900,14880,1416
|
|
20241129,095200,611727260,14890,14900,14900,14860,5187
|
|
20241129,095100,534553030,14900,14910,14950,14900,3200
|
|
20241129,095000,486870480,14970,14900,14970,14890,1440
|
|
20241129,094900,465408800,14890,14910,14910,14890,460
|
|
20241129,094800,458555770,14910,14910,14910,14910,6
|
|
20241129,094700,458466310,14910,14900,14910,14900,170
|
|
20241129,094600,455933230,14900,14920,14930,14900,1506
|
|
20241129,094500,433479470,14930,14980,14980,14930,307
|
|
20241129,094400,428895110,14980,14980,14980,14930,578
|
|
20241129,094300,420255570,14980,14950,14980,14950,13
|
|
20241129,094200,420060920,14950,14960,14960,14940,896
|
|
20241129,094100,406671960,14960,14960,14960,14960,136
|
|
20241129,094000,404637400,14970,14980,14980,14970,2
|
|
20241129,093900,404607450,14960,14960,14960,14960,1
|
|
20241129,093800,404592490,14960,14960,14960,14960,4
|
|
20241129,093700,404532650,14960,14980,14980,14960,430
|
|
20241129,093600,398097250,14980,15000,15000,14980,231
|
|
20241129,093500,394634850,14990,14990,14990,14990,152
|
|
20241129,093400,392356370,15000,15020,15020,15000,617
|
|
20241129,093300,383093240,15030,15060,15060,15030,72
|
|
20241129,093200,382010140,15060,15080,15080,15060,9
|
|
20241129,093100,381874530,15090,15100,15100,15080,157
|
|
20241129,093000,379505290,15050,15020,15100,15020,166
|
|
20241129,092900,377011660,15100,15040,15100,15000,156
|
|
20241129,092800,374669320,14990,14960,14990,14960,245
|
|
20241129,092700,370999080,14960,14930,14960,14930,707
|
|
20241129,092600,360431280,14930,14910,14930,14890,983
|
|
20241129,092500,345775720,14910,14910,14910,14890,1608
|
|
20241129,092400,321815760,14910,14900,14920,14870,2690
|
|
20241129,092300,281775080,14920,14890,14920,14890,52
|
|
20241129,092200,280999270,14900,14940,14940,14890,1911
|
|
20241129,092100,252503330,14940,14960,14980,14940,873
|
|
20241129,092000,239453770,14980,14970,14980,14960,419
|
|
20241129,091900,233184360,14980,15050,15050,14980,5166
|
|
20241129,091800,155691630,15040,15040,15050,15030,425
|
|
20241129,091700,149301380,15080,15070,15080,15020,643
|
|
20241129,091600,139629590,15070,15070,15080,15070,306
|
|
20241129,091500,135017000,15070,15060,15070,15060,174
|
|
20241129,091400,132395700,15060,15030,15060,15030,18
|
|
20241129,091300,132124830,15060,15070,15070,15020,44
|
|
20241129,091200,131463380,15080,15080,15090,15030,1484
|
|
20241129,091100,109131890,15100,15100,15100,15100,0
|
|
20241129,091000,109131890,15100,15070,15100,15070,1223
|
|
20241129,090900,90700050,15070,15100,15160,15060,2792
|
|
20241129,090800,48579330,15150,15140,15150,15100,3
|
|
20241129,090700,48533940,15170,15170,15170,15090,55
|
|
20241129,090600,47702200,15170,15200,15200,15080,1466
|
|
20241129,090500,25574960,15100,15200,15200,15100,35
|
|
20241129,090400,25046360,15150,15190,15270,15080,1068
|
|
20241129,090300,8878790,15190,15250,15250,15190,163
|
|
20241129,090200,6395270,15250,15380,15380,15250,40
|
|
20241129,090100,5783240,15280,15310,15310,15280,40
|
|
20241129,090000,5171400,15300,15300,15300,15300,338
|