630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,192600,13881471950,15290,15290,15290,15290,0
|
|
20241122,192500,13881471950,15290,15290,15290,15290,0
|
|
20241122,192400,13881471950,15290,15290,15290,15290,0
|
|
20241122,192300,13881471950,15290,15290,15290,15290,0
|
|
20241122,192200,13881471950,15290,15290,15290,15290,0
|
|
20241122,192100,13881471950,15290,15290,15290,15290,0
|
|
20241122,192000,13881471950,15290,15290,15290,15290,0
|
|
20241122,191900,13881471950,15290,15290,15290,15290,0
|
|
20241122,191800,13881471950,15290,15290,15290,15290,0
|
|
20241122,191700,13881471950,15290,15290,15290,15290,0
|
|
20241122,191600,13881471950,15290,15290,15290,15290,0
|
|
20241122,191500,13881471950,15290,15290,15290,15290,0
|
|
20241122,191400,13881471950,15290,15290,15290,15290,0
|
|
20241122,191300,13881471950,15290,15290,15290,15290,0
|
|
20241122,191200,13881471950,15290,15290,15290,15290,0
|
|
20241122,191100,13881471950,15290,15290,15290,15290,0
|
|
20241122,191000,13881471950,15290,15290,15290,15290,0
|
|
20241122,190900,13881471950,15290,15290,15290,15290,0
|
|
20241122,190800,13881471950,15290,15290,15290,15290,0
|
|
20241122,190700,13881471950,15290,15290,15290,15290,0
|
|
20241122,190600,13881471950,15290,15290,15290,15290,0
|
|
20241122,190500,13881471950,15290,15290,15290,15290,0
|
|
20241122,190400,13881471950,15290,15290,15290,15290,0
|
|
20241122,190300,13881471950,15290,15290,15290,15290,0
|
|
20241122,190200,13881471950,15290,15290,15290,15290,0
|
|
20241122,190100,13881471950,15290,15290,15290,15290,0
|
|
20241122,190000,13881471950,15290,15290,15290,15290,0
|
|
20241122,185900,13881471950,15290,15290,15290,15290,0
|
|
20241122,185800,13881471950,15290,15290,15290,15290,0
|
|
20241122,185700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,185600,13881471950,15290,15290,15290,15290,0
|
|
20241122,185500,13881471950,15290,15290,15290,15290,0
|
|
20241122,185400,13881471950,15290,15290,15290,15290,0
|
|
20241122,185300,13881471950,15290,15290,15290,15290,0
|
|
20241122,185200,13881471950,15290,15290,15290,15290,0
|
|
20241122,185100,13881471950,15290,15290,15290,15290,0
|
|
20241122,185000,13881471950,15290,15290,15290,15290,0
|
|
20241122,184900,13881471950,15290,15290,15290,15290,0
|
|
20241122,184800,13881471950,15290,15290,15290,15290,0
|
|
20241122,184700,13881471950,15290,15290,15290,15290,0
|
|
20241122,184600,13881471950,15290,15290,15290,15290,0
|
|
20241122,184500,13881471950,15290,15290,15290,15290,0
|
|
20241122,184400,13881471950,15290,15290,15290,15290,0
|
|
20241122,184300,13881471950,15290,15290,15290,15290,0
|
|
20241122,184200,13881471950,15290,15290,15290,15290,0
|
|
20241122,184100,13881471950,15290,15290,15290,15290,0
|
|
20241122,184000,13881471950,15290,15290,15290,15290,0
|
|
20241122,183900,13881471950,15290,15290,15290,15290,0
|
|
20241122,183800,13881471950,15290,15290,15290,15290,0
|
|
20241122,183700,13881471950,15290,15290,15290,15290,0
|
|
20241122,183600,13881471950,15290,15290,15290,15290,0
|
|
20241122,183500,13881471950,15290,15290,15290,15290,0
|
|
20241122,183400,13881471950,15290,15290,15290,15290,0
|
|
20241122,183300,13881471950,15290,15290,15290,15290,0
|
|
20241122,183200,13881471950,15290,15290,15290,15290,0
|
|
20241122,183100,13881471950,15290,15290,15290,15290,0
|
|
20241122,183000,13881471950,15290,15290,15290,15290,0
|
|
20241122,182900,13881471950,15290,15290,15290,15290,0
|
|
20241122,182800,13881471950,15290,15290,15290,15290,0
|
|
20241122,182700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,182600,13881471950,15290,15290,15290,15290,0
|
|
20241122,182500,13881471950,15290,15290,15290,15290,0
|
|
20241122,182400,13881471950,15290,15290,15290,15290,0
|
|
20241122,182300,13881471950,15290,15290,15290,15290,0
|
|
20241122,182200,13881471950,15290,15290,15290,15290,0
|
|
20241122,182100,13881471950,15290,15290,15290,15290,0
|
|
20241122,182000,13881471950,15290,15290,15290,15290,0
|
|
20241122,181900,13881471950,15290,15290,15290,15290,0
|
|
20241122,181800,13881471950,15290,15290,15290,15290,0
|
|
20241122,181700,13881471950,15290,15290,15290,15290,0
|
|
20241122,181600,13881471950,15290,15290,15290,15290,0
|
|
20241122,181500,13881471950,15290,15290,15290,15290,0
|
|
20241122,181400,13881471950,15290,15290,15290,15290,0
|
|
20241122,181300,13881471950,15290,15290,15290,15290,0
|
|
20241122,181200,13881471950,15290,15290,15290,15290,0
|
|
20241122,181100,13881471950,15290,15290,15290,15290,0
|
|
20241122,181000,13881471950,15290,15290,15290,15290,0
|
|
20241122,180900,13881471950,15290,15290,15290,15290,0
|
|
20241122,180800,13881471950,15290,15290,15290,15290,0
|
|
20241122,180700,13881471950,15290,15290,15290,15290,0
|
|
20241122,180600,13881471950,15290,15290,15290,15290,0
|
|
20241122,180500,13881471950,15290,15290,15290,15290,0
|
|
20241122,180400,13881471950,15290,15290,15290,15290,0
|
|
20241122,180300,13881471950,15290,15290,15290,15290,0
|
|
20241122,180200,13881471950,15290,15290,15290,15290,0
|
|
20241122,180100,13881471950,15290,15290,15290,15290,0
|
|
20241122,180000,13881471950,15290,15290,15290,15290,0
|
|
20241122,175900,13881471950,15290,15290,15290,15290,0
|
|
20241122,175800,13881471950,15290,15290,15290,15290,0
|
|
20241122,175700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,175600,13881471950,15290,15290,15290,15290,0
|
|
20241122,175500,13881471950,15290,15290,15290,15290,0
|
|
20241122,175400,13881471950,15290,15290,15290,15290,0
|
|
20241122,175300,13881471950,15290,15290,15290,15290,0
|
|
20241122,175200,13881471950,15290,15290,15290,15290,0
|
|
20241122,175100,13881471950,15290,15290,15290,15290,0
|
|
20241122,175000,13881471950,15290,15290,15290,15290,0
|
|
20241122,174900,13881471950,15290,15290,15290,15290,0
|
|
20241122,174800,13881471950,15290,15290,15290,15290,0
|
|
20241122,174700,13881471950,15290,15290,15290,15290,0
|
|
20241122,174600,13881471950,15290,15290,15290,15290,0
|
|
20241122,174500,13881471950,15290,15290,15290,15290,0
|
|
20241122,174400,13881471950,15290,15290,15290,15290,0
|
|
20241122,174300,13881471950,15290,15290,15290,15290,0
|
|
20241122,174200,13881471950,15290,15290,15290,15290,0
|
|
20241122,174100,13881471950,15290,15290,15290,15290,0
|
|
20241122,174000,13881471950,15290,15290,15290,15290,0
|
|
20241122,173900,13881471950,15290,15290,15290,15290,0
|
|
20241122,173800,13881471950,15290,15290,15290,15290,0
|
|
20241122,173700,13881471950,15290,15290,15290,15290,0
|
|
20241122,173600,13881471950,15290,15290,15290,15290,0
|
|
20241122,173500,13881471950,15290,15290,15290,15290,0
|
|
20241122,173400,13881471950,15290,15290,15290,15290,0
|
|
20241122,173300,13881471950,15290,15290,15290,15290,0
|
|
20241122,173200,13881471950,15290,15290,15290,15290,0
|
|
20241122,173100,13881471950,15290,15290,15290,15290,0
|
|
20241122,173000,13881471950,15290,15290,15290,15290,0
|
|
20241122,172900,13881471950,15290,15290,15290,15290,0
|
|
20241122,172800,13881471950,15290,15290,15290,15290,0
|
|
20241122,172700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,172600,13881471950,15290,15290,15290,15290,0
|
|
20241122,172500,13881471950,15290,15290,15290,15290,0
|
|
20241122,172400,13881471950,15290,15290,15290,15290,0
|
|
20241122,172300,13881471950,15290,15290,15290,15290,0
|
|
20241122,172200,13881471950,15290,15290,15290,15290,0
|
|
20241122,172100,13881471950,15290,15290,15290,15290,0
|
|
20241122,172000,13881471950,15290,15290,15290,15290,0
|
|
20241122,171900,13881471950,15290,15290,15290,15290,0
|
|
20241122,171800,13881471950,15290,15290,15290,15290,0
|
|
20241122,171700,13881471950,15290,15290,15290,15290,0
|
|
20241122,171600,13881471950,15290,15290,15290,15290,0
|
|
20241122,171500,13881471950,15290,15290,15290,15290,0
|
|
20241122,171400,13881471950,15290,15290,15290,15290,0
|
|
20241122,171300,13881471950,15290,15290,15290,15290,0
|
|
20241122,171200,13881471950,15290,15290,15290,15290,0
|
|
20241122,171100,13881471950,15290,15290,15290,15290,0
|
|
20241122,171000,13881471950,15290,15290,15290,15290,0
|
|
20241122,170900,13881471950,15290,15290,15290,15290,0
|
|
20241122,170800,13881471950,15290,15290,15290,15290,0
|
|
20241122,170700,13881471950,15290,15290,15290,15290,0
|
|
20241122,170600,13881471950,15290,15290,15290,15290,0
|
|
20241122,170500,13881471950,15290,15290,15290,15290,0
|
|
20241122,170400,13881471950,15290,15290,15290,15290,0
|
|
20241122,170300,13881471950,15290,15290,15290,15290,0
|
|
20241122,170200,13881471950,15290,15290,15290,15290,0
|
|
20241122,170100,13881471950,15290,15290,15290,15290,0
|
|
20241122,170000,13881471950,15290,15290,15290,15290,0
|
|
20241122,165900,13881471950,15290,15290,15290,15290,0
|
|
20241122,165800,13881471950,15290,15290,15290,15290,0
|
|
20241122,165700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,165600,13881471950,15290,15290,15290,15290,0
|
|
20241122,165500,13881471950,15290,15290,15290,15290,0
|
|
20241122,165400,13881471950,15290,15290,15290,15290,0
|
|
20241122,165300,13881471950,15290,15290,15290,15290,0
|
|
20241122,165200,13881471950,15290,15290,15290,15290,0
|
|
20241122,165100,13881471950,15290,15290,15290,15290,0
|
|
20241122,165000,13881471950,15290,15290,15290,15290,0
|
|
20241122,164900,13881471950,15290,15290,15290,15290,0
|
|
20241122,164800,13881471950,15290,15290,15290,15290,0
|
|
20241122,164700,13881471950,15290,15290,15290,15290,0
|
|
20241122,164600,13881471950,15290,15290,15290,15290,0
|
|
20241122,164500,13881471950,15290,15290,15290,15290,0
|
|
20241122,164400,13881471950,15290,15290,15290,15290,0
|
|
20241122,164300,13881471950,15290,15290,15290,15290,0
|
|
20241122,164200,13881471950,15290,15290,15290,15290,0
|
|
20241122,164100,13881471950,15290,15290,15290,15290,0
|
|
20241122,164000,13881471950,15290,15290,15290,15290,0
|
|
20241122,163900,13881471950,15290,15290,15290,15290,0
|
|
20241122,163800,13881471950,15290,15290,15290,15290,0
|
|
20241122,163700,13881471950,15290,15290,15290,15290,0
|
|
20241122,163600,13881471950,15290,15290,15290,15290,0
|
|
20241122,163500,13881471950,15290,15290,15290,15290,0
|
|
20241122,163400,13881471950,15290,15290,15290,15290,0
|
|
20241122,163300,13881471950,15290,15290,15290,15290,0
|
|
20241122,163200,13881471950,15290,15290,15290,15290,0
|
|
20241122,163100,13881471950,15290,15290,15290,15290,0
|
|
20241122,163000,13881471950,15290,15290,15290,15290,0
|
|
20241122,162900,13881471950,15290,15290,15290,15290,0
|
|
20241122,162800,13881471950,15290,15290,15290,15290,0
|
|
20241122,162700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,162600,13881471950,15290,15290,15290,15290,0
|
|
20241122,162500,13881471950,15290,15290,15290,15290,0
|
|
20241122,162400,13881471950,15290,15290,15290,15290,0
|
|
20241122,162300,13881471950,15290,15290,15290,15290,0
|
|
20241122,162200,13881471950,15290,15290,15290,15290,0
|
|
20241122,162100,13881471950,15290,15290,15290,15290,0
|
|
20241122,162000,13881471950,15290,15290,15290,15290,0
|
|
20241122,161900,13881471950,15290,15290,15290,15290,0
|
|
20241122,161800,13881471950,15290,15290,15290,15290,0
|
|
20241122,161700,13881471950,15290,15290,15290,15290,0
|
|
20241122,161600,13881471950,15290,15290,15290,15290,0
|
|
20241122,161500,13881471950,15290,15290,15290,15290,0
|
|
20241122,161400,13881471950,15290,15290,15290,15290,0
|
|
20241122,161300,13881471950,15290,15290,15290,15290,0
|
|
20241122,161200,13881471950,15290,15290,15290,15290,0
|
|
20241122,161100,13881471950,15290,15290,15290,15290,0
|
|
20241122,161000,13881471950,15290,15290,15290,15290,0
|
|
20241122,160900,13881471950,15290,15290,15290,15290,0
|
|
20241122,160800,13881471950,15290,15290,15290,15290,0
|
|
20241122,160700,13881471950,15290,15290,15290,15290,0
|
|
20241122,160600,13881471950,15290,15290,15290,15290,0
|
|
20241122,160500,13881471950,15290,15290,15290,15290,0
|
|
20241122,160400,13881471950,15290,15290,15290,15290,0
|
|
20241122,160300,13881471950,15290,15290,15290,15290,0
|
|
20241122,160200,13881471950,15290,15290,15290,15290,0
|
|
20241122,160100,13881471950,15290,15290,15290,15290,0
|
|
20241122,160000,13881471950,15290,15290,15290,15290,0
|
|
20241122,155900,13881471950,15290,15290,15290,15290,0
|
|
20241122,155800,13881471950,15290,15290,15290,15290,0
|
|
20241122,155700,13881471950,15290,15290,15290,15290,8671
|
|
20241122,155600,13881471950,15290,15290,15290,15290,0
|
|
20241122,155500,13881471950,15290,15290,15290,15290,0
|
|
20241122,155400,13881471950,15290,15290,15290,15290,0
|
|
20241122,155300,13881471950,15290,15290,15290,15290,0
|
|
20241122,155200,13881471950,15290,15290,15290,15290,0
|
|
20241122,155100,13881471950,15290,15290,15290,15290,0
|
|
20241122,155000,13881471950,15290,15290,15290,15290,0
|
|
20241122,154900,13881471950,15290,15290,15290,15290,0
|
|
20241122,154800,13881471950,15290,15290,15290,15290,0
|
|
20241122,154700,13881471950,15290,15290,15290,15290,0
|
|
20241122,154600,13881471950,15290,15290,15290,15290,0
|
|
20241122,154500,13881471950,15290,15290,15290,15290,0
|
|
20241122,154400,13881471950,15290,15290,15290,15290,0
|
|
20241122,154300,13881471950,15290,15290,15290,15290,0
|
|
20241122,154200,13881471950,15290,15290,15290,15290,0
|
|
20241122,154100,13881471950,15290,15290,15290,15290,0
|
|
20241122,154000,13881471950,15290,15290,15290,15290,0
|
|
20241122,153900,13881471950,15290,15290,15290,15290,0
|
|
20241122,153800,13881471950,15290,15290,15290,15290,0
|
|
20241122,153700,13881471950,15290,15290,15290,15290,0
|
|
20241122,153600,13881471950,15290,15290,15290,15290,0
|
|
20241122,153500,13881471950,15290,15290,15290,15290,0
|
|
20241122,153400,13881471950,15290,15290,15290,15290,0
|
|
20241122,153300,13881471950,15290,15290,15290,15290,0
|
|
20241122,153200,13881471950,15290,15290,15290,15290,0
|
|
20241122,153100,13881471950,15290,15290,15290,15290,0
|
|
20241122,153000,13881471950,15290,15290,15290,15290,8671
|
|
20241122,152900,13748892360,15240,15240,15240,15240,0
|
|
20241122,152800,13748892360,15240,15240,15240,15240,0
|
|
20241122,152700,13748892360,15240,15240,15240,15240,0
|
|
20241122,152600,13748892360,15240,15240,15240,15240,0
|
|
20241122,152500,13748892360,15240,15240,15240,15240,0
|
|
20241122,152400,13748892360,15240,15240,15240,15240,0
|
|
20241122,152300,13748892360,15240,15240,15240,15240,0
|
|
20241122,152200,13748892360,15240,15240,15240,15240,0
|
|
20241122,152100,13748892360,15240,15240,15240,15240,0
|
|
20241122,152000,13748892360,15240,15240,15240,15240,0
|
|
20241122,151900,13748892360,15240,15250,15260,15240,1647
|
|
20241122,151800,13723780800,15240,15210,15260,15210,1904
|
|
20241122,151700,13694777500,15240,15200,15240,15200,508
|
|
20241122,151600,13687048840,15240,15260,15260,15230,268
|
|
20241122,151500,13682962180,15250,15210,15260,15190,2771
|
|
20241122,151400,13640777670,15200,15210,15220,15200,815
|
|
20241122,151300,13628381460,15210,15210,15230,15200,451
|
|
20241122,151200,13621520970,15210,15230,15230,15210,714
|
|
20241122,151100,13610657510,15210,15180,15220,15180,804
|
|
20241122,151000,13598429440,15190,15200,15200,15170,776
|
|
20241122,150900,13586650560,15200,15210,15210,15180,657
|
|
20241122,150800,13576664820,15210,15210,15210,15200,432
|
|
20241122,150700,13570095200,15210,15200,15210,15200,1248
|
|
20241122,150600,13551115510,15150,15180,15190,15140,1214
|
|
20241122,150500,13532701450,15190,15190,15190,15130,1844
|
|
20241122,150400,13504713540,15190,15210,15210,15160,296
|
|
20241122,150300,13500213520,15210,15160,15220,15150,4481
|
|
20241122,150200,13432117600,15150,15180,15180,15120,27
|
|
20241122,150100,13431708010,15180,15100,15180,15090,6182
|
|
20241122,150000,13338070480,15100,15100,15120,15100,576
|
|
20241122,145900,13329370720,15100,15110,15110,15100,826
|
|
20241122,145800,13316889870,15110,15120,15140,15110,1123
|
|
20241122,145700,13299919520,15120,15110,15120,15100,230
|
|
20241122,145600,13296443760,15110,15110,15110,15110,610
|
|
20241122,145500,13287226660,15110,15110,15110,15100,108
|
|
20241122,145400,13285594790,15100,15110,15110,15100,17
|
|
20241122,145300,13285337990,15100,15100,15100,15100,343
|
|
20241122,145200,13280158690,15110,15110,15120,15110,172
|
|
20241122,145100,13277558370,15110,15100,15110,15060,697
|
|
20241122,145000,13267049410,15100,15140,15140,15050,1413
|
|
20241122,144900,13245735320,15140,15150,15150,15130,401
|
|
20241122,144800,13239665520,15130,15150,15150,15130,7
|
|
20241122,144700,13239559490,15150,15160,15160,15150,181
|
|
20241122,144600,13236815550,15150,15130,15180,15130,2706
|
|
20241122,144500,13195834330,15130,15120,15130,15120,453
|
|
20241122,144400,13188981240,15130,15130,15130,15110,1665
|
|
20241122,144300,13163792170,15130,15110,15140,15090,2934
|
|
20241122,144200,13119423120,15110,15110,15120,15110,2359
|
|
20241122,144100,13083777070,15110,15110,15120,15100,393
|
|
20241122,144000,13077838290,15110,15100,15120,15090,863
|
|
20241122,143900,13064804910,15090,15100,15110,15090,1119
|
|
20241122,143800,13047910940,15110,15100,15110,15090,1254
|
|
20241122,143700,13028972570,15100,15080,15100,15080,434
|
|
20241122,143600,13022424750,15090,15000,15090,15000,1084
|
|
20241122,143500,13006103100,15060,15080,15080,15060,1231
|
|
20241122,143400,12987543850,15060,15050,15060,15050,1464
|
|
20241122,143300,12965496140,15050,14980,15050,14960,1790
|
|
20241122,143200,12938626830,14970,14960,14970,14950,1146
|
|
20241122,143100,12921482410,14950,14970,14970,14950,359
|
|
20241122,143000,12916112460,14970,14970,14970,14970,128
|
|
20241122,142900,12914196300,14980,14990,14990,14980,207
|
|
20241122,142800,12911095430,14990,14970,14990,14920,584
|
|
20241122,142700,12902351100,14920,14970,14980,14920,3040
|
|
20241122,142600,12856952430,14970,14990,14990,14970,384
|
|
20241122,142500,12851201240,14990,15010,15010,14990,386
|
|
20241122,142400,12845414880,15010,15050,15050,15000,612
|
|
20241122,142300,12836228110,15050,15040,15050,15040,283
|
|
20241122,142200,12831970740,15040,15030,15040,15010,895
|
|
20241122,142100,12818518640,15040,15010,15040,15010,922
|
|
20241122,142000,12804668960,14990,14980,14990,14970,38
|
|
20241122,141900,12804099540,14990,14990,14990,14970,223
|
|
20241122,141800,12800758110,14990,14970,14990,14970,488
|
|
20241122,141700,12793445770,14970,14970,14970,14930,1161
|
|
20241122,141600,12776104080,14970,15040,15040,14950,2379
|
|
20241122,141500,12740425860,15030,15060,15060,15030,255
|
|
20241122,141400,12736591160,15080,15090,15090,15060,875
|
|
20241122,141300,12723400370,15080,15090,15100,15080,860
|
|
20241122,141200,12710421960,15090,15090,15100,15090,300
|
|
20241122,141100,12705892100,15090,15080,15090,15080,1709
|
|
20241122,141000,12680103730,15090,15090,15090,15080,1146
|
|
20241122,140900,12662811910,15080,15060,15080,15060,727
|
|
20241122,140800,12651857840,15060,15060,15060,15060,163
|
|
20241122,140700,12649403060,15060,15040,15060,15020,1655
|
|
20241122,140600,12624523550,15030,15020,15030,15020,489
|
|
20241122,140500,12617178040,15030,15020,15030,15010,1325
|
|
20241122,140400,12597277640,15020,15030,15040,15020,1143
|
|
20241122,140300,12580102310,15030,15040,15040,15030,397
|
|
20241122,140200,12574134280,15040,15040,15040,15030,288
|
|
20241122,140100,12569803660,15030,15060,15060,15030,806
|
|
20241122,140000,12557684890,15060,15040,15060,15030,1132
|
|
20241122,135900,12540645420,15050,15060,15060,15040,639
|
|
20241122,135800,12531028340,15060,15040,15070,15040,2476
|
|
20241122,135700,12493759810,15040,15030,15040,14960,1023
|
|
20241122,135600,12478404160,14960,14950,15040,14950,1492
|
|
20241122,135500,12456006920,15000,15000,15000,14940,449
|
|
20241122,135400,12449281730,15000,15000,15040,14990,1315
|
|
20241122,135300,12429543580,15030,14930,15030,14930,1332
|
|
20241122,135200,12409548420,14930,14920,14940,14920,301
|
|
20241122,135100,12405054370,14900,14900,14900,14890,346
|
|
20241122,135000,12399899460,14890,14890,14900,14890,600
|
|
20241122,134900,12390962150,14890,14870,14900,14860,651
|
|
20241122,134800,12381276250,14870,14870,14890,14870,1233
|
|
20241122,134700,12362930740,14870,14900,14900,14870,708
|
|
20241122,134600,12352397830,14900,14890,14900,14870,2267
|
|
20241122,134500,12318644960,14880,14980,14980,14880,2768
|
|
20241122,134400,12277423200,14980,14890,14980,14890,601
|
|
20241122,134300,12268442150,14890,14890,14910,14890,435
|
|
20241122,134200,12261964310,14880,14960,14960,14880,5444
|
|
20241122,134100,12180783330,14960,14990,14990,14960,963
|
|
20241122,134000,12166365950,14980,15050,15050,14980,5455
|
|
20241122,133900,12084433320,15050,15040,15080,15040,489
|
|
20241122,133800,12077067180,15040,15030,15040,15030,356
|
|
20241122,133700,12071715310,15030,15030,15040,15030,267
|
|
20241122,133600,12067701220,15030,15130,15130,15020,1454
|
|
20241122,133500,12045791950,15110,15100,15130,15090,737
|
|
20241122,133400,12034660780,15100,15150,15160,15100,2190
|
|
20241122,133300,12001534180,15150,15170,15170,15120,1733
|
|
20241122,133200,11975265840,15170,15100,15200,15100,3291
|
|
20241122,133100,11925384970,15110,15120,15120,15110,215
|
|
20241122,133000,11922136210,15120,15080,15120,15030,1519
|
|
20241122,132900,11899242260,15080,15090,15100,15080,1736
|
|
20241122,132800,11873047520,15090,15120,15120,15080,1826
|
|
20241122,132700,11845478120,15120,15170,15180,15100,3145
|
|
20241122,132600,11797832970,15170,15090,15170,15090,3019
|
|
20241122,132500,11752145000,15090,15010,15150,15010,3218
|
|
20241122,132400,11703532880,15000,15050,15100,14990,2190
|
|
20241122,132300,11670622460,15100,15070,15140,15050,6492
|
|
20241122,132200,11572647680,15070,15040,15140,14990,7146
|
|
20241122,132100,11465037480,15050,15010,15140,14940,4298
|
|
20241122,132000,11400470830,15010,14980,15010,14920,1958
|
|
20241122,131900,11371161920,14990,14920,15050,14870,3792
|
|
20241122,131800,11314377640,14920,14830,14990,14830,2222
|
|
20241122,131700,11281207950,14820,14800,14840,14800,17
|
|
20241122,131600,11280956130,14790,14780,14830,14780,813
|
|
20241122,131500,11268937180,14780,14810,14820,14760,5989
|
|
20241122,131400,11180351420,14820,14840,14840,14820,2389
|
|
20241122,131300,11144932350,14890,14890,14890,14830,306
|
|
20241122,131200,11140386260,14890,14900,14900,14830,1082
|
|
20241122,131100,11124314620,14900,14830,14920,14810,1873
|
|
20241122,131000,11096559350,14830,14820,14840,14820,815
|
|
20241122,130900,11084476290,14810,14900,14900,14810,6333
|
|
20241122,130800,10990477080,14900,14900,14920,14900,1401
|
|
20241122,130700,10969594880,14890,14950,14950,14890,590
|
|
20241122,130600,10960793000,14950,14900,14960,14890,4657
|
|
20241122,130500,10891380350,14900,14870,14970,14860,11050
|
|
20241122,130400,10726762390,14870,14870,14880,14850,1922
|
|
20241122,130300,10698202660,14870,14880,14890,14870,1025
|
|
20241122,130200,10682954500,14880,14910,14910,14880,775
|
|
20241122,130100,10671414320,14900,14900,14930,14880,1191
|
|
20241122,130000,10653681680,14890,14890,14890,14890,213
|
|
20241122,125900,10650510110,14900,14940,14940,14900,364
|
|
20241122,125800,10645086350,14890,14900,14910,14890,523
|
|
20241122,125700,10637290830,14900,14910,14910,14900,2328
|
|
20241122,125600,10602599630,14900,14900,14920,14890,458
|
|
20241122,125500,10595776980,14900,14930,14950,14900,1035
|
|
20241122,125400,10580339180,14910,14870,14920,14870,6354
|
|
20241122,125300,10485783020,14880,14920,14920,14880,2429
|
|
20241122,125200,10449619140,14920,14930,14930,14890,1664
|
|
20241122,125100,10424821810,14930,14930,14930,14920,584
|
|
20241122,125000,10416104840,14930,14940,14940,14910,2329
|
|
20241122,124900,10381351740,14930,14930,14950,14930,203
|
|
20241122,124800,10378318250,14930,14990,14990,14920,2425
|
|
20241122,124700,10342047590,14990,15030,15030,14990,25
|
|
20241122,124600,10341672280,15040,15000,15040,14970,1484
|
|
20241122,124500,10319452070,14980,14970,14980,14970,709
|
|
20241122,124400,10308836380,14970,14990,14990,14970,262
|
|
20241122,124300,10304914120,15000,15000,15010,14960,1892
|
|
20241122,124200,10276548900,15000,15040,15050,15000,941
|
|
20241122,124100,10262425110,15020,15010,15020,15010,146
|
|
20241122,124000,10260233510,15010,14990,15060,14990,1348
|
|
20241122,123900,10240012580,15030,15000,15040,14980,1963
|
|
20241122,123800,10210583050,14990,14950,14990,14950,495
|
|
20241122,123700,10203169970,14950,15000,15010,14940,4299
|
|
20241122,123600,10138819310,15000,14990,15060,14970,548
|
|
20241122,123500,10130603200,14990,15010,15020,14980,1744
|
|
20241122,123400,10104459000,15000,15070,15080,14990,4161
|
|
20241122,123300,10041932930,15070,15090,15090,15070,1010
|
|
20241122,123200,10026704560,15100,15130,15140,15090,1953
|
|
20241122,123100,9997193330,15140,15140,15150,15130,1274
|
|
20241122,123000,9977913950,15140,15150,15150,15140,2040
|
|
20241122,122900,9947023430,15150,15170,15170,15150,231
|
|
20241122,122800,9943521860,15170,15200,15200,15170,825
|
|
20241122,122700,9930997600,15200,15200,15200,15180,854
|
|
20241122,122600,9918018440,15210,15260,15280,15210,2168
|
|
20241122,122500,9885015990,15290,15230,15300,15230,111
|
|
20241122,122400,9883318260,15260,15220,15260,15210,496
|
|
20241122,122300,9875761690,15210,15290,15290,15210,367
|
|
20241122,122200,9870165760,15290,15260,15290,15240,491
|
|
20241122,122100,9862664520,15260,15210,15260,15210,576
|
|
20241122,122000,9853883830,15220,15190,15220,15190,538
|
|
20241122,121900,9845699320,15170,15170,15170,15170,263
|
|
20241122,121800,9841709610,15170,15160,15170,15160,161
|
|
20241122,121700,9839268250,15170,15190,15200,15160,82
|
|
20241122,121600,9838024110,15190,15170,15190,15170,186
|
|
20241122,121500,9835202430,15170,15190,15190,15160,77
|
|
20241122,121400,9834034310,15200,15190,15200,15190,72
|
|
20241122,121300,9832940000,15180,15180,15180,15180,5
|
|
20241122,121200,9832864100,15170,15200,15210,15170,496
|
|
20241122,121100,9825331560,15200,15200,15210,15200,255
|
|
20241122,121000,9821455550,15200,15180,15200,15130,198
|
|
20241122,120900,9818450400,15170,15170,15180,15120,2192
|
|
20241122,120800,9785242460,15170,15210,15220,15170,313
|
|
20241122,120700,9780489030,15210,15180,15210,15180,1474
|
|
20241122,120600,9758092200,15180,15150,15180,15150,905
|
|
20241122,120500,9744374320,15140,15140,15140,15110,279
|
|
20241122,120400,9740157730,15140,15160,15160,15100,787
|
|
20241122,120300,9728265010,15120,15180,15180,15110,98
|
|
20241122,120200,9726784130,15190,15110,15190,15110,564
|
|
20241122,120100,9718241000,15110,15120,15120,15110,170
|
|
20241122,120000,9715671480,15120,15140,15180,15110,373
|
|
20241122,115900,9710017230,15150,15060,15150,15060,1259
|
|
20241122,115800,9690985960,15070,15070,15070,15020,336
|
|
20241122,115700,9685939040,15070,15070,15080,15070,57
|
|
20241122,115600,9685080040,15070,15060,15070,15040,100
|
|
20241122,115500,9683575380,15070,15040,15070,15030,894
|
|
20241122,115400,9670117320,15030,15020,15030,15020,201
|
|
20241122,115300,9667097330,15030,15030,15030,14990,76
|
|
20241122,115200,9665957690,15040,15040,15040,14970,1054
|
|
20241122,115100,9650117250,15060,14990,15060,14990,997
|
|
20241122,115000,9635135540,14990,14990,15010,14960,1162
|
|
20241122,114900,9617744280,15010,14970,15010,14970,251
|
|
20241122,114800,9613984570,14970,14930,14970,14930,892
|
|
20241122,114700,9600651710,14930,14880,15060,14870,4639
|
|
20241122,114600,9531573900,14880,15040,15040,14880,20522
|
|
20241122,114500,9225047180,15030,15080,15080,15010,100
|
|
20241122,114400,9223542480,15030,15030,15030,15010,966
|
|
20241122,114300,9209026960,15010,15020,15030,15000,169
|
|
20241122,114200,9206488750,15000,14990,15000,14980,610
|
|
20241122,114100,9197348550,14980,15000,15000,14980,564
|
|
20241122,114000,9188895110,15000,15020,15030,15000,1707
|
|
20241122,113900,9163277630,15030,15050,15050,15030,768
|
|
20241122,113800,9151729580,15070,15020,15070,15020,516
|
|
20241122,113700,9143970980,15030,15040,15090,15000,1455
|
|
20241122,113600,9122110050,15040,15000,15100,15000,1392
|
|
20241122,113500,9101188300,14980,15030,15030,14950,4043
|
|
20241122,113400,9040553650,15010,15100,15100,15010,5634
|
|
20241122,113300,8955855290,15090,15100,15150,15080,789
|
|
20241122,113200,8943945710,15100,15110,15120,15090,1298
|
|
20241122,113100,8924343790,15110,15140,15150,15080,2893
|
|
20241122,113000,8880664790,15080,15090,15140,15080,2988
|
|
20241122,112900,8835581210,15080,15140,15140,15070,6750
|
|
20241122,112800,8733674470,15140,15170,15170,15130,1293
|
|
20241122,112700,8714084030,15170,15150,15180,15130,2246
|
|
20241122,112600,8680038170,15160,15220,15220,15160,2928
|
|
20241122,112500,8635580750,15220,15270,15270,15220,1426
|
|
20241122,112400,8613849210,15270,15230,15270,15220,694
|
|
20241122,112300,8603277700,15240,15240,15270,15230,809
|
|
20241122,112200,8590949780,15230,15280,15280,15220,1055
|
|
20241122,112100,8574841800,15270,15220,15270,15220,1250
|
|
20241122,112000,8555799430,15220,15220,15220,15220,339
|
|
20241122,111900,8550639850,15230,15210,15230,15200,411
|
|
20241122,111800,8544388950,15210,15220,15240,15210,333
|
|
20241122,111700,8539323620,15220,15210,15220,15210,830
|
|
20241122,111600,8526693640,15210,15220,15220,15200,527
|
|
20241122,111500,8518680100,15220,15230,15230,15220,216
|
|
20241122,111400,8515391350,15220,15190,15280,15190,313
|
|
20241122,111300,8510634530,15190,15290,15290,15190,8189
|
|
20241122,111200,8385890920,15290,15310,15330,15280,3538
|
|
20241122,111100,8331787160,15330,15340,15340,15320,986
|
|
20241122,111000,8316671440,15340,15320,15410,15260,3638
|
|
20241122,110900,8261010190,15320,15370,15370,15280,3259
|
|
20241122,110800,8211072660,15410,15370,15410,15370,213
|
|
20241122,110700,8207798810,15370,15360,15370,15340,642
|
|
20241122,110600,8197939360,15360,15380,15420,15350,690
|
|
20241122,110500,8187340130,15380,15390,15400,15380,1164
|
|
20241122,110400,8169431420,15390,15420,15430,15390,1578
|
|
20241122,110300,8145115580,15420,15410,15420,15410,248
|
|
20241122,110200,8141293890,15460,15410,15460,15410,8
|
|
20241122,110100,8141170510,15410,15420,15430,15410,1223
|
|
20241122,110000,8122320820,15420,15420,15470,15410,1427
|
|
20241122,105900,8100284690,15420,15450,15490,15410,2693
|
|
20241122,105800,8058740150,15450,15480,15480,15440,219
|
|
20241122,105700,8055358250,15480,15480,15480,15430,107
|
|
20241122,105600,8053703170,15430,15410,15480,15410,603
|
|
20241122,105500,8044406550,15410,15450,15480,15410,499
|
|
20241122,105400,8036700220,15450,15450,15460,15450,213
|
|
20241122,105300,8033409220,15450,15460,15460,15450,374
|
|
20241122,105200,8027629980,15460,15450,15460,15450,289
|
|
20241122,105100,8023164900,15450,15460,15460,15440,154
|
|
20241122,105000,8020785960,15480,15460,15500,15440,77
|
|
20241122,104900,8019596030,15510,15610,15610,15440,659
|
|
20241122,104800,8009381680,15520,15460,15660,15400,4835
|
|
20241122,104700,7934241390,15470,15390,15470,15340,2912
|
|
20241122,104600,7889485220,15390,15350,15390,15350,165
|
|
20241122,104500,7886950090,15340,15380,15480,15340,1085
|
|
20241122,104400,7870265160,15330,15450,15450,15330,3267
|
|
20241122,104300,7820060740,15400,15430,15490,15400,1499
|
|
20241122,104200,7796965770,15420,15440,15440,15410,1535
|
|
20241122,104100,7773290490,15440,15440,15440,15410,436
|
|
20241122,104000,7766565040,15440,15370,15440,15370,892
|
|
20241122,103900,7752843300,15400,15340,15400,15340,569
|
|
20241122,103800,7744100870,15350,15370,15370,15340,864
|
|
20241122,103700,7730834080,15370,15450,15450,15350,4510
|
|
20241122,103600,7661475130,15450,15440,15490,15440,471
|
|
20241122,103500,7654200360,15450,15450,15500,15450,1583
|
|
20241122,103400,7629718720,15490,15440,15490,15440,164
|
|
20241122,103300,7627186060,15440,15500,15560,15440,1043
|
|
20241122,103200,7611066020,15580,15600,15630,15480,1899
|
|
20241122,103100,7581562020,15640,15600,15650,15580,806
|
|
20241122,103000,7568977860,15650,15540,15650,15540,3963
|
|
20241122,102900,7507123870,15540,15530,15550,15530,636
|
|
20241122,102800,7497245750,15500,15530,15550,15490,1256
|
|
20241122,102700,7477756890,15530,15590,15620,15530,870
|
|
20241122,102600,7464220950,15630,15670,15690,15570,2620
|
|
20241122,102500,7423278210,15670,15690,15700,15620,2235
|
|
20241122,102400,7388304140,15690,15660,15770,15620,10305
|
|
20241122,102300,7226504930,15660,15450,15700,15450,3668
|
|
20241122,102200,7169331900,15450,15500,15530,15420,1555
|
|
20241122,102100,7145238330,15500,15340,15500,15330,2365
|
|
20241122,102000,7108896670,15330,15380,15410,15320,5443
|
|
20241122,101900,7025383980,15370,15410,15430,15350,4999
|
|
20241122,101800,6948524620,15420,15500,15500,15420,4794
|
|
20241122,101700,6874481230,15500,15500,15520,15490,918
|
|
20241122,101600,6860253740,15500,15570,15570,15500,1369
|
|
20241122,101500,6839021910,15570,15520,15570,15520,639
|
|
20241122,101400,6829089570,15520,15550,15590,15510,2893
|
|
20241122,101300,6784169390,15550,15530,15550,15520,3159
|
|
20241122,101200,6735097080,15530,15590,15590,15520,2583
|
|
20241122,101100,6694949710,15590,15560,15590,15540,728
|
|
20241122,101000,6683631680,15550,15630,15660,15550,2426
|
|
20241122,100900,6645815480,15630,15650,15690,15630,1265
|
|
20241122,100800,6625995410,15640,15610,15650,15590,1322
|
|
20241122,100700,6605364960,15600,15590,15680,15590,2062
|
|
20241122,100600,6573159930,15600,15600,15620,15600,643
|
|
20241122,100500,6563128810,15590,15600,15630,15590,633
|
|
20241122,100400,6553260280,15590,15600,15650,15590,498
|
|
20241122,100300,6545492330,15600,15620,15620,15560,3492
|
|
20241122,100200,6491077200,15620,15600,15660,15600,691
|
|
20241122,100100,6480284050,15600,15640,15670,15600,3429
|
|
20241122,100000,6426693220,15640,15610,15660,15600,604
|
|
20241122,095900,6417260320,15610,15640,15670,15610,2549
|
|
20241122,095800,6377404560,15670,15670,15670,15640,995
|
|
20241122,095700,6361823770,15670,15730,15730,15670,1218
|
|
20241122,095600,6342722170,15730,15710,15750,15680,3347
|
|
20241122,095500,6290171620,15710,15770,15770,15700,733
|
|
20241122,095400,6278636270,15770,15660,15790,15660,1585
|
|
20241122,095300,6253748080,15660,15750,15750,15620,3665
|
|
20241122,095200,6196316970,15770,15870,15870,15770,1011
|
|
20241122,095100,6180315580,15890,15680,15890,15680,5355
|
|
20241122,095000,6095685740,15680,15710,15770,15660,1830
|
|
20241122,094900,6066923030,15690,15730,15800,15690,3553
|
|
20241122,094800,6011008260,15810,15870,15930,15730,7086
|
|
20241122,094700,5898726700,15800,15760,15860,15650,6909
|
|
20241122,094600,5789785990,15760,15770,15810,15740,1788
|
|
20241122,094500,5761578970,15770,15680,15830,15620,6147
|
|
20241122,094400,5664696400,15620,15580,15690,15580,3419
|
|
20241122,094300,5611226270,15580,15510,15710,15460,6588
|
|
20241122,094200,5508684970,15510,15650,15730,15510,10416
|
|
20241122,094100,5346117960,15650,15690,15740,15600,9763
|
|
20241122,094000,5193375200,15710,15700,15800,15670,5688
|
|
20241122,093900,5103958740,15690,15750,15840,15680,10981
|
|
20241122,093800,4931119780,15750,15850,16000,15740,17002
|
|
20241122,093700,4661271570,15850,15900,16300,15610,82046
|
|
20241122,093600,3354412290,15910,15910,15910,15910,0
|
|
20241122,093500,3354412290,15910,15910,15910,15910,0
|
|
20241122,093400,3354412290,15910,15650,15910,15620,24716
|
|
20241122,093300,2964318130,15630,15650,15750,15530,26445
|
|
20241122,093200,2550053570,15650,15510,15680,15500,16731
|
|
20241122,093100,2289157140,15470,15420,15520,15380,7195
|
|
20241122,093000,2177856050,15450,15300,15520,15300,14211
|
|
20241122,092900,1958921890,15290,15210,15300,15210,2538
|
|
20241122,092800,1920202140,15250,15240,15290,15210,2743
|
|
20241122,092700,1878370070,15290,15200,15290,15190,1635
|
|
20241122,092600,1853453040,15200,15150,15270,15150,335
|
|
20241122,092500,1848355410,15170,15220,15240,15130,2162
|
|
20241122,092400,1815459860,15230,15360,15360,15220,1584
|
|
20241122,092300,1791287620,15360,15330,15360,15300,2014
|
|
20241122,092200,1760395010,15330,15380,15380,15290,2265
|
|
20241122,092100,1725694350,15380,15310,15420,15300,8124
|
|
20241122,092000,1600776410,15290,15270,15310,15260,4730
|
|
20241122,091900,1528478350,15280,15260,15280,15200,3031
|
|
20241122,091800,1482256880,15240,15170,15250,15160,3271
|
|
20241122,091700,1432483550,15160,15170,15220,15100,2210
|
|
20241122,091600,1398933770,15130,15240,15240,15080,3779
|
|
20241122,091500,1341691380,15250,15270,15270,15210,1109
|
|
20241122,091400,1324796700,15270,15180,15310,15180,6228
|
|
20241122,091300,1229691030,15170,15160,15190,15160,455
|
|
20241122,091200,1222788910,15190,15260,15280,15130,4155
|
|
20241122,091100,1159530760,15280,15090,15300,15090,8531
|
|
20241122,091000,1029732350,15090,15100,15140,15070,4600
|
|
20241122,090900,960252950,15100,15120,15140,15040,6536
|
|
20241122,090800,861610920,15090,14930,15130,14930,6968
|
|
20241122,090700,756754190,14930,15000,15020,14920,3497
|
|
20241122,090600,704353320,15010,15020,15060,14990,8579
|
|
20241122,090500,575429940,15020,14920,15030,14830,11641
|
|
20241122,090400,401477260,14920,14690,14920,14670,7650
|
|
20241122,090300,288289440,14690,14760,14760,14680,3100
|
|
20241122,090200,242669310,14760,14790,14800,14670,4717
|
|
20241122,090100,173081720,14800,14640,14830,14560,5063
|
|
20241122,090000,98794430,14640,14470,14640,14470,6793
|