559 lines
29 KiB
CSV
559 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191600,660533450,15010,15010,15010,15010,684
|
|
20241114,191500,660533450,15010,15010,15010,15010,0
|
|
20241114,191400,660533450,15010,15010,15010,15010,0
|
|
20241114,191300,660533450,15010,15010,15010,15010,0
|
|
20241114,191200,660533450,15010,15010,15010,15010,0
|
|
20241114,191100,660533450,15010,15010,15010,15010,0
|
|
20241114,191000,660533450,15010,15010,15010,15010,0
|
|
20241114,190900,660533450,15010,15010,15010,15010,0
|
|
20241114,190800,660533450,15010,15010,15010,15010,0
|
|
20241114,190700,660533450,15010,15010,15010,15010,0
|
|
20241114,190600,660533450,15010,15010,15010,15010,0
|
|
20241114,190500,660533450,15010,15010,15010,15010,0
|
|
20241114,190400,660533450,15010,15010,15010,15010,0
|
|
20241114,190300,660533450,15010,15010,15010,15010,0
|
|
20241114,190200,660533450,15010,15010,15010,15010,0
|
|
20241114,190100,660533450,15010,15010,15010,15010,0
|
|
20241114,190000,660533450,15010,15010,15010,15010,0
|
|
20241114,185900,660533450,15010,15010,15010,15010,0
|
|
20241114,185800,660533450,15010,15010,15010,15010,0
|
|
20241114,185700,660533450,15010,15010,15010,15010,0
|
|
20241114,185600,660533450,15010,15010,15010,15010,0
|
|
20241114,185500,660533450,15010,15010,15010,15010,0
|
|
20241114,185400,660533450,15010,15010,15010,15010,0
|
|
20241114,185300,660533450,15010,15010,15010,15010,0
|
|
20241114,185200,660533450,15010,15010,15010,15010,0
|
|
20241114,185100,660533450,15010,15010,15010,15010,0
|
|
20241114,185000,660533450,15010,15010,15010,15010,0
|
|
20241114,184900,660533450,15010,15010,15010,15010,0
|
|
20241114,184800,660533450,15010,15010,15010,15010,0
|
|
20241114,184700,660533450,15010,15010,15010,15010,0
|
|
20241114,184600,660533450,15010,15010,15010,15010,684
|
|
20241114,184500,660533450,15010,15010,15010,15010,0
|
|
20241114,184400,660533450,15010,15010,15010,15010,0
|
|
20241114,184300,660533450,15010,15010,15010,15010,0
|
|
20241114,184200,660533450,15010,15010,15010,15010,0
|
|
20241114,184100,660533450,15010,15010,15010,15010,0
|
|
20241114,184000,660533450,15010,15010,15010,15010,0
|
|
20241114,183900,660533450,15010,15010,15010,15010,0
|
|
20241114,183800,660533450,15010,15010,15010,15010,0
|
|
20241114,183700,660533450,15010,15010,15010,15010,0
|
|
20241114,183600,660533450,15010,15010,15010,15010,0
|
|
20241114,183500,660533450,15010,15010,15010,15010,0
|
|
20241114,183400,660533450,15010,15010,15010,15010,0
|
|
20241114,183300,660533450,15010,15010,15010,15010,0
|
|
20241114,183200,660533450,15010,15010,15010,15010,0
|
|
20241114,183100,660533450,15010,15010,15010,15010,0
|
|
20241114,183000,660533450,15010,15010,15010,15010,0
|
|
20241114,182900,660533450,15010,15010,15010,15010,0
|
|
20241114,182800,660533450,15010,15010,15010,15010,0
|
|
20241114,182700,660533450,15010,15010,15010,15010,0
|
|
20241114,182600,660533450,15010,15010,15010,15010,0
|
|
20241114,182500,660533450,15010,15010,15010,15010,0
|
|
20241114,182400,660533450,15010,15010,15010,15010,0
|
|
20241114,182300,660533450,15010,15010,15010,15010,0
|
|
20241114,182200,660533450,15010,15010,15010,15010,0
|
|
20241114,182100,660533450,15010,15010,15010,15010,0
|
|
20241114,182000,660533450,15010,15010,15010,15010,0
|
|
20241114,181900,660533450,15010,15010,15010,15010,0
|
|
20241114,181800,660533450,15010,15010,15010,15010,0
|
|
20241114,181700,660533450,15010,15010,15010,15010,0
|
|
20241114,181600,660533450,15010,15010,15010,15010,684
|
|
20241114,181500,660533450,15010,15010,15010,15010,0
|
|
20241114,181400,660533450,15010,15010,15010,15010,0
|
|
20241114,181300,660533450,15010,15010,15010,15010,0
|
|
20241114,181200,660533450,15010,15010,15010,15010,0
|
|
20241114,181100,660533450,15010,15010,15010,15010,0
|
|
20241114,181000,660533450,15010,15010,15010,15010,0
|
|
20241114,180900,660533450,15010,15010,15010,15010,0
|
|
20241114,180800,660533450,15010,15010,15010,15010,0
|
|
20241114,180700,660533450,15010,15010,15010,15010,0
|
|
20241114,180600,660533450,15010,15010,15010,15010,0
|
|
20241114,180500,660533450,15010,15010,15010,15010,0
|
|
20241114,180400,660533450,15010,15010,15010,15010,0
|
|
20241114,180300,660533450,15010,15010,15010,15010,0
|
|
20241114,180200,660533450,15010,15010,15010,15010,0
|
|
20241114,180100,660533450,15010,15010,15010,15010,0
|
|
20241114,180000,660533450,15010,15010,15010,15010,0
|
|
20241114,175900,660533450,15010,15010,15010,15010,0
|
|
20241114,175800,660533450,15010,15010,15010,15010,0
|
|
20241114,175700,660533450,15010,15010,15010,15010,0
|
|
20241114,175600,660533450,15010,15010,15010,15010,0
|
|
20241114,175500,660533450,15010,15010,15010,15010,0
|
|
20241114,175400,660533450,15010,15010,15010,15010,0
|
|
20241114,175300,660533450,15010,15010,15010,15010,0
|
|
20241114,175200,660533450,15010,15010,15010,15010,0
|
|
20241114,175100,660533450,15010,15010,15010,15010,0
|
|
20241114,175000,660533450,15010,15010,15010,15010,0
|
|
20241114,174900,660533450,15010,15010,15010,15010,0
|
|
20241114,174800,660533450,15010,15010,15010,15010,0
|
|
20241114,174700,660533450,15010,15010,15010,15010,0
|
|
20241114,174600,660533450,15010,15010,15010,15010,684
|
|
20241114,174500,660533450,15010,15010,15010,15010,0
|
|
20241114,174400,660533450,15010,15010,15010,15010,0
|
|
20241114,174300,660533450,15010,15010,15010,15010,0
|
|
20241114,174200,660533450,15010,15010,15010,15010,0
|
|
20241114,174100,660533450,15010,15010,15010,15010,0
|
|
20241114,174000,660533450,15010,15010,15010,15010,0
|
|
20241114,173900,660533450,15010,15010,15010,15010,0
|
|
20241114,173800,660533450,15010,15010,15010,15010,0
|
|
20241114,173700,660533450,15010,15010,15010,15010,0
|
|
20241114,173600,660533450,15010,15010,15010,15010,0
|
|
20241114,173500,660533450,15010,15010,15010,15010,0
|
|
20241114,173400,660533450,15010,15010,15010,15010,0
|
|
20241114,173300,660533450,15010,15010,15010,15010,0
|
|
20241114,173200,660533450,15010,15010,15010,15010,0
|
|
20241114,173100,660533450,15010,15010,15010,15010,0
|
|
20241114,173000,660533450,15010,15010,15010,15010,0
|
|
20241114,172900,660533450,15010,15010,15010,15010,0
|
|
20241114,172800,660533450,15010,15010,15010,15010,0
|
|
20241114,172700,660533450,15010,15010,15010,15010,0
|
|
20241114,172600,660533450,15010,15010,15010,15010,0
|
|
20241114,172500,660533450,15010,15010,15010,15010,0
|
|
20241114,172400,660533450,15010,15010,15010,15010,0
|
|
20241114,172300,660533450,15010,15010,15010,15010,0
|
|
20241114,172200,660533450,15010,15010,15010,15010,0
|
|
20241114,172100,660533450,15010,15010,15010,15010,0
|
|
20241114,172000,660533450,15010,15010,15010,15010,0
|
|
20241114,171900,660533450,15010,15010,15010,15010,0
|
|
20241114,171800,660533450,15010,15010,15010,15010,0
|
|
20241114,171700,660533450,15010,15010,15010,15010,0
|
|
20241114,171600,660533450,15010,15010,15010,15010,684
|
|
20241114,171500,660533450,15010,15010,15010,15010,0
|
|
20241114,171400,660533450,15010,15010,15010,15010,0
|
|
20241114,171300,660533450,15010,15010,15010,15010,0
|
|
20241114,171200,660533450,15010,15010,15010,15010,0
|
|
20241114,171100,660533450,15010,15010,15010,15010,0
|
|
20241114,171000,660533450,15010,15010,15010,15010,0
|
|
20241114,170900,660533450,15010,15010,15010,15010,0
|
|
20241114,170800,660533450,15010,15010,15010,15010,0
|
|
20241114,170700,660533450,15010,15010,15010,15010,0
|
|
20241114,170600,660533450,15010,15010,15010,15010,0
|
|
20241114,170500,660533450,15010,15010,15010,15010,0
|
|
20241114,170400,660533450,15010,15010,15010,15010,0
|
|
20241114,170300,660533450,15010,15010,15010,15010,0
|
|
20241114,170200,660533450,15010,15010,15010,15010,0
|
|
20241114,170100,660533450,15010,15010,15010,15010,0
|
|
20241114,170000,660533450,15010,15010,15010,15010,0
|
|
20241114,165900,660533450,15010,15010,15010,15010,0
|
|
20241114,165800,660533450,15010,15010,15010,15010,0
|
|
20241114,165700,660533450,15010,15010,15010,15010,0
|
|
20241114,165600,660533450,15010,15010,15010,15010,0
|
|
20241114,165500,660533450,15010,15010,15010,15010,0
|
|
20241114,165400,660533450,15010,15010,15010,15010,0
|
|
20241114,165300,660533450,15010,15010,15010,15010,0
|
|
20241114,165200,660533450,15010,15010,15010,15010,0
|
|
20241114,165100,660533450,15010,15010,15010,15010,0
|
|
20241114,165000,660533450,15010,15010,15010,15010,0
|
|
20241114,164900,660533450,15010,15010,15010,15010,0
|
|
20241114,164800,660533450,15010,15010,15010,15010,0
|
|
20241114,164700,660533450,15010,15010,15010,15010,0
|
|
20241114,164600,660533450,15010,15010,15010,15010,684
|
|
20241114,164500,660533450,15010,15010,15010,15010,0
|
|
20241114,164400,660533450,15010,15010,15010,15010,0
|
|
20241114,164300,660533450,15010,15010,15010,15010,0
|
|
20241114,164200,660533450,15010,15010,15010,15010,0
|
|
20241114,164100,660533450,15010,15010,15010,15010,0
|
|
20241114,164000,660533450,15010,15010,15010,15010,0
|
|
20241114,163900,660533450,15010,15010,15010,15010,0
|
|
20241114,163800,660533450,15010,15010,15010,15010,0
|
|
20241114,163700,660533450,15010,15010,15010,15010,0
|
|
20241114,163600,660533450,15010,15010,15010,15010,0
|
|
20241114,163500,660533450,15010,15010,15010,15010,0
|
|
20241114,163400,660533450,15010,15010,15010,15010,0
|
|
20241114,163300,660533450,15010,15010,15010,15010,0
|
|
20241114,163200,660533450,15010,15010,15010,15010,0
|
|
20241114,163100,660533450,15010,15010,15010,15010,0
|
|
20241114,163000,660533450,15010,15010,15010,15010,684
|
|
20241114,162900,650266610,15010,15010,15010,15010,0
|
|
20241114,162800,650266610,15010,15010,15010,15010,0
|
|
20241114,162700,650266610,15010,15010,15010,15010,0
|
|
20241114,162600,650266610,15010,15010,15010,15010,0
|
|
20241114,162500,650266610,15010,15010,15010,15010,0
|
|
20241114,162400,650266610,15010,15010,15010,15010,0
|
|
20241114,162300,650266610,15010,15010,15010,15010,0
|
|
20241114,162200,650266610,15010,15010,15010,15010,0
|
|
20241114,162100,650266610,15010,15010,15010,15010,0
|
|
20241114,162000,650266610,15010,15010,15010,15010,0
|
|
20241114,161900,650266610,15010,15010,15010,15010,1
|
|
20241114,161800,650251600,15020,15010,15020,15010,86
|
|
20241114,161700,648960640,15030,15030,15030,15030,16
|
|
20241114,161600,648720160,15030,15010,15030,15010,903
|
|
20241114,161500,635148610,15030,15030,15030,15030,10
|
|
20241114,161400,634998310,14980,14980,14980,14980,0
|
|
20241114,161300,634998310,14980,14980,14980,14980,0
|
|
20241114,161200,634998310,14980,14970,14980,14970,162
|
|
20241114,161100,632572790,14970,15000,15000,14970,1565
|
|
20241114,161000,609105640,15000,15020,15020,15000,967
|
|
20241114,160900,594590920,15020,15020,15020,15020,1
|
|
20241114,160800,594575900,15020,15030,15030,15020,250
|
|
20241114,160700,590819890,15020,15040,15040,15020,803
|
|
20241114,160600,578748010,15050,15050,15050,15050,0
|
|
20241114,160500,578748010,15050,15050,15050,15050,56
|
|
20241114,160400,577905210,15070,15070,15070,15070,0
|
|
20241114,160300,577905210,15070,15070,15070,15070,10
|
|
20241114,160200,577754510,15070,15060,15070,15060,200
|
|
20241114,160100,574740800,15040,15040,15040,15040,100
|
|
20241114,160000,573236800,15040,15040,15040,15040,150
|
|
20241114,155900,570980800,15040,15050,15050,15040,570
|
|
20241114,155800,562407700,15050,15060,15060,15050,300
|
|
20241114,155700,557892100,15060,15060,15060,15060,0
|
|
20241114,155600,557892100,15060,15060,15060,15060,0
|
|
20241114,155500,557892100,15060,15060,15060,15060,0
|
|
20241114,155400,557892100,15060,15060,15060,15060,0
|
|
20241114,155300,557892100,15060,15050,15060,15050,301
|
|
20241114,155200,553362040,15050,15070,15080,15050,107
|
|
20241114,155100,551751490,15050,15050,15050,15050,0
|
|
20241114,155000,551751490,15050,15050,15050,15050,102
|
|
20241114,154900,550216390,15050,15050,15050,15050,109
|
|
20241114,154800,548575940,15070,15070,15070,15070,1
|
|
20241114,154700,548560870,15080,15070,15080,15070,2
|
|
20241114,154600,548530720,15050,15050,15050,15050,0
|
|
20241114,154500,548530720,15050,15050,15050,15050,0
|
|
20241114,154400,548530720,15050,15050,15050,15050,0
|
|
20241114,154300,548530720,15050,15050,15050,15050,0
|
|
20241114,154200,548530720,15050,15050,15050,15050,40
|
|
20241114,154100,547928720,15050,15070,15090,15050,560
|
|
20241114,154000,539497550,15070,15070,15070,15070,203
|
|
20241114,153900,536438340,15070,15070,15070,15070,47
|
|
20241114,153800,535730050,15080,15080,15080,15080,0
|
|
20241114,153700,535730050,15080,15080,15080,15080,60
|
|
20241114,153600,534825250,15070,15070,15070,15070,1
|
|
20241114,153500,534810180,15080,15080,15080,15080,0
|
|
20241114,153400,534810180,15080,15080,15080,15080,0
|
|
20241114,153300,534810180,15080,15080,15080,15080,0
|
|
20241114,153200,534810180,15080,15080,15080,15080,0
|
|
20241114,153100,534810180,15080,15080,15080,15080,0
|
|
20241114,153000,534810180,15080,15080,15080,15080,0
|
|
20241114,152900,534810180,15080,15080,15080,15080,3
|
|
20241114,152800,534764940,15080,15070,15090,15060,358
|
|
20241114,152700,529370950,15100,15060,15100,15060,617
|
|
20241114,152600,520077990,15060,15060,15060,15060,0
|
|
20241114,152500,520077990,15060,15060,15060,15060,0
|
|
20241114,152400,520077990,15060,15060,15060,15060,0
|
|
20241114,152300,520077990,15060,15060,15060,15060,60
|
|
20241114,152200,519174390,15060,15060,15060,15060,10
|
|
20241114,152100,519023790,15060,15060,15060,15060,216
|
|
20241114,152000,515770830,15060,15060,15060,15060,100
|
|
20241114,151900,514264830,15060,15060,15060,15060,0
|
|
20241114,151800,514264830,15060,15060,15060,15060,2
|
|
20241114,151700,514234710,15060,15060,15060,15060,2
|
|
20241114,151600,514204590,15060,15040,15060,15040,361
|
|
20241114,151500,508771800,15030,15030,15030,15030,0
|
|
20241114,151400,508771800,15030,15030,15030,15030,199
|
|
20241114,151300,505780830,15030,15030,15030,15030,20
|
|
20241114,151200,505480230,15030,15040,15040,15030,6
|
|
20241114,151100,505390040,15040,15040,15040,15040,19
|
|
20241114,151000,505104280,15040,15040,15040,15040,301
|
|
20241114,150900,500577240,15040,15050,15050,15040,27
|
|
20241114,150800,500171110,15040,15050,15050,15040,172
|
|
20241114,150700,497583930,15050,15050,15050,15050,0
|
|
20241114,150600,497583930,15050,15050,15050,15050,0
|
|
20241114,150500,497583930,15050,15050,15050,15050,10
|
|
20241114,150400,497433430,15050,15050,15050,15050,40
|
|
20241114,150300,496831430,15050,15050,15050,15050,0
|
|
20241114,150200,496831430,15050,15050,15050,15050,0
|
|
20241114,150100,496831430,15050,15050,15050,15050,0
|
|
20241114,150000,496831430,15050,15050,15050,15050,0
|
|
20241114,145900,496831430,15050,15050,15050,15050,3
|
|
20241114,145800,496786280,15040,15040,15040,15040,600
|
|
20241114,145700,487762280,15050,15050,15050,15050,53
|
|
20241114,145600,486964630,15050,15050,15050,15050,44
|
|
20241114,145500,486302430,15060,15050,15060,15050,51
|
|
20241114,145400,485534870,15030,15060,15060,15030,502
|
|
20241114,145300,477980810,15050,15050,15050,15050,0
|
|
20241114,145200,477980810,15050,15050,15050,15050,0
|
|
20241114,145100,477980810,15050,15050,15050,15050,1
|
|
20241114,145000,477965760,15050,15070,15080,15050,339
|
|
20241114,144900,472854460,15060,15060,15060,15060,423
|
|
20241114,144800,466484080,15060,15060,15060,15060,0
|
|
20241114,144700,466484080,15060,15060,15060,15060,96
|
|
20241114,144600,465038320,15060,15060,15060,15060,50
|
|
20241114,144500,464285320,15060,15060,15060,15060,2
|
|
20241114,144400,464255200,15070,15070,15070,15070,1
|
|
20241114,144300,464240130,15040,15040,15040,15040,0
|
|
20241114,144200,464240130,15040,15040,15040,15040,0
|
|
20241114,144100,464240130,15040,15040,15040,15040,0
|
|
20241114,144000,464240130,15040,15050,15050,15040,104
|
|
20241114,143900,462675920,15050,15050,15050,15050,0
|
|
20241114,143800,462675920,15050,15050,15050,15050,30
|
|
20241114,143700,462224420,15050,15050,15050,15050,0
|
|
20241114,143600,462224420,15050,15050,15050,15050,107
|
|
20241114,143500,460614070,15050,15070,15070,15050,1100
|
|
20241114,143400,444044080,15080,15080,15080,15080,0
|
|
20241114,143300,444044080,15080,15090,15090,15080,218
|
|
20241114,143200,440756620,15090,15110,15110,15090,1096
|
|
20241114,143100,424214350,15130,15130,15130,15130,1
|
|
20241114,143000,424199220,15100,15100,15100,15100,0
|
|
20241114,142900,424199220,15100,15100,15100,15100,0
|
|
20241114,142800,424199220,15100,15100,15100,15100,0
|
|
20241114,142700,424199220,15100,15100,15100,15100,0
|
|
20241114,142600,424199220,15100,15100,15100,15100,0
|
|
20241114,142500,424199220,15100,15110,15110,15100,300
|
|
20241114,142400,419669210,15100,15100,15100,15100,0
|
|
20241114,142300,419669210,15100,15100,15100,15100,0
|
|
20241114,142200,419669210,15100,15100,15100,15100,0
|
|
20241114,142100,419669210,15100,15120,15120,15100,491
|
|
20241114,142000,412251090,15120,15130,15130,15120,583
|
|
20241114,141900,403434130,15130,15130,15130,15130,125
|
|
20241114,141800,401542880,15130,15130,15130,15130,0
|
|
20241114,141700,401542880,15130,15130,15130,15130,0
|
|
20241114,141600,401542880,15130,15130,15130,15130,0
|
|
20241114,141500,401542880,15130,15130,15130,15130,20
|
|
20241114,141400,401240280,15120,15120,15120,15120,365
|
|
20241114,141300,395721480,15120,15120,15120,15120,25
|
|
20241114,141200,395343480,15120,15120,15120,15120,10
|
|
20241114,141100,395192280,15120,15120,15120,15120,0
|
|
20241114,141000,395192280,15120,15120,15120,15120,0
|
|
20241114,140900,395192280,15120,15120,15120,15120,0
|
|
20241114,140800,395192280,15120,15120,15120,15120,0
|
|
20241114,140700,395192280,15120,15120,15120,15120,5
|
|
20241114,140600,395116680,15120,15120,15120,15120,120
|
|
20241114,140500,393302280,15120,15120,15120,15120,0
|
|
20241114,140400,393302280,15120,15120,15120,15120,0
|
|
20241114,140300,393302280,15120,15120,15120,15120,0
|
|
20241114,140200,393302280,15120,15120,15120,15120,0
|
|
20241114,140100,393302280,15120,15120,15120,15120,1
|
|
20241114,140000,393287160,15130,15100,15130,15100,1475
|
|
20241114,135900,370991380,15100,15100,15100,15100,0
|
|
20241114,135800,370991380,15100,15090,15100,15090,384
|
|
20241114,135700,365193030,15090,15090,15090,15090,8
|
|
20241114,135600,365072310,15100,15100,15100,15100,1
|
|
20241114,135500,365057210,15100,15100,15100,15100,27
|
|
20241114,135400,364649510,15100,15100,15100,15090,207
|
|
20241114,135300,361524770,15100,15100,15100,15100,0
|
|
20241114,135200,361524770,15100,15100,15100,15100,0
|
|
20241114,135100,361524770,15100,15100,15100,15100,9
|
|
20241114,135000,361388870,15100,15110,15110,15100,491
|
|
20241114,134900,353973230,15110,15110,15110,15110,0
|
|
20241114,134800,353973230,15110,15110,15110,15110,0
|
|
20241114,134700,353973230,15110,15120,15120,15110,100
|
|
20241114,134600,352462210,15110,15110,15110,15110,0
|
|
20241114,134500,352462210,15110,15110,15110,15110,0
|
|
20241114,134400,352462210,15110,15110,15110,15110,0
|
|
20241114,134300,352462210,15110,15110,15110,15110,0
|
|
20241114,134200,352462210,15110,15110,15110,15110,1
|
|
20241114,134100,352447100,15110,15110,15110,15110,0
|
|
20241114,134000,352447100,15110,15110,15110,15110,0
|
|
20241114,133900,352447100,15110,15110,15110,15110,0
|
|
20241114,133800,352447100,15110,15110,15110,15110,0
|
|
20241114,133700,352447100,15110,15110,15110,15110,0
|
|
20241114,133600,352447100,15110,15110,15110,15110,0
|
|
20241114,133500,352447100,15110,15110,15110,15110,0
|
|
20241114,133400,352447100,15110,15110,15110,15110,0
|
|
20241114,133300,352447100,15110,15110,15110,15110,1
|
|
20241114,133200,352431990,15120,15120,15120,15120,0
|
|
20241114,133100,352431990,15120,15110,15120,15110,72
|
|
20241114,133000,351343700,15120,15140,15140,15110,129
|
|
20241114,132900,349393470,15140,15140,15140,15140,0
|
|
20241114,132800,349393470,15140,15140,15140,15140,1
|
|
20241114,132700,349378330,15130,15130,15130,15130,0
|
|
20241114,132600,349378330,15130,15130,15130,15130,0
|
|
20241114,132500,349378330,15130,15140,15140,15130,300
|
|
20241114,132400,344839020,15150,15150,15150,15150,57
|
|
20241114,132300,343975470,15150,15150,15150,15150,15
|
|
20241114,132200,343748220,15170,15170,15170,15170,0
|
|
20241114,132100,343748220,15170,15170,15170,15170,0
|
|
20241114,132000,343748220,15170,15170,15170,15170,0
|
|
20241114,131900,343748220,15170,15170,15170,15170,0
|
|
20241114,131800,343748220,15170,15170,15170,15170,0
|
|
20241114,131700,343748220,15170,15170,15170,15170,1
|
|
20241114,131600,343733050,15170,15180,15200,15170,307
|
|
20241114,131500,339072680,15160,15150,15160,15150,67
|
|
20241114,131400,338057280,15150,15150,15150,15150,24
|
|
20241114,131300,337693680,15150,15160,15160,15150,513
|
|
20241114,131200,329921420,15150,15150,15150,15150,0
|
|
20241114,131100,329921420,15150,15150,15150,15150,0
|
|
20241114,131000,329921420,15150,15150,15150,15150,0
|
|
20241114,130900,329921420,15150,15150,15150,15150,0
|
|
20241114,130800,329921420,15150,15150,15150,15150,0
|
|
20241114,130700,329921420,15150,15150,15150,15150,0
|
|
20241114,130600,329921420,15150,15170,15170,15150,537
|
|
20241114,130500,321782530,15170,15170,15170,15170,0
|
|
20241114,130400,321782530,15170,15170,15170,15170,0
|
|
20241114,130300,321782530,15170,15170,15170,15170,0
|
|
20241114,130200,321782530,15170,15170,15170,15170,0
|
|
20241114,130100,321782530,15170,15180,15180,15170,64
|
|
20241114,130000,320811040,15190,15190,15190,15190,1
|
|
20241114,125900,320795850,15180,15180,15180,15180,0
|
|
20241114,125800,320795850,15180,15180,15180,15180,0
|
|
20241114,125700,320795850,15180,15180,15180,15180,0
|
|
20241114,125600,320795850,15180,15180,15180,15180,0
|
|
20241114,125500,320795850,15180,15180,15180,15180,1
|
|
20241114,125400,320780670,15180,15180,15180,15180,0
|
|
20241114,125300,320780670,15180,15190,15190,15180,204
|
|
20241114,125200,317683810,15190,15190,15190,15190,0
|
|
20241114,125100,317683810,15190,15190,15190,15190,8
|
|
20241114,125000,317562290,15190,15180,15190,15180,2
|
|
20241114,124900,317531920,15180,15180,15180,15180,0
|
|
20241114,124800,317531920,15180,15180,15180,15180,0
|
|
20241114,124700,317531920,15180,15180,15180,15180,0
|
|
20241114,124600,317531920,15180,15180,15180,15180,0
|
|
20241114,124500,317531920,15180,15180,15180,15180,51
|
|
20241114,124400,316757740,15190,15190,15190,15190,5
|
|
20241114,124300,316681790,15190,15190,15190,15190,0
|
|
20241114,124200,316681790,15190,15190,15190,15190,3
|
|
20241114,124100,316636220,15190,15200,15200,15190,27
|
|
20241114,124000,316225970,15200,15200,15200,15200,0
|
|
20241114,123900,316225970,15200,15200,15200,15200,0
|
|
20241114,123800,316225970,15200,15200,15200,15200,0
|
|
20241114,123700,316225970,15200,15200,15200,15200,0
|
|
20241114,123600,316225970,15200,15200,15200,15200,0
|
|
20241114,123500,316225970,15200,15200,15200,15200,0
|
|
20241114,123400,316225970,15200,15200,15200,15200,0
|
|
20241114,123300,316225970,15200,15200,15200,15200,0
|
|
20241114,123200,316225970,15200,15200,15200,15200,6
|
|
20241114,123100,316134770,15180,15210,15210,15180,179
|
|
20241114,123000,313415920,15210,15210,15210,15210,0
|
|
20241114,122900,313415920,15210,15210,15210,15210,0
|
|
20241114,122800,313415920,15210,15210,15210,15210,0
|
|
20241114,122700,313415920,15210,15210,15210,15210,0
|
|
20241114,122600,313415920,15210,15210,15210,15210,0
|
|
20241114,122500,313415920,15210,15210,15210,15210,0
|
|
20241114,122400,313415920,15210,15210,15210,15210,0
|
|
20241114,122300,313415920,15210,15210,15210,15210,2
|
|
20241114,122200,313385500,15210,15210,15210,15210,5
|
|
20241114,122100,313309450,15210,15210,15210,15210,1
|
|
20241114,122000,313294240,15210,15210,15210,15210,9
|
|
20241114,121900,313157350,15210,15210,15210,15210,24
|
|
20241114,121800,312792310,15200,15210,15210,15200,17
|
|
20241114,121700,312533760,15220,15220,15220,15220,0
|
|
20241114,121600,312533760,15220,15190,15220,15190,12
|
|
20241114,121500,312351170,15190,15190,15190,15190,4
|
|
20241114,121400,312290410,15190,15200,15200,15190,137
|
|
20241114,121300,310208750,15200,15200,15200,15200,0
|
|
20241114,121200,310208750,15200,15200,15200,15200,0
|
|
20241114,121100,310208750,15200,15200,15200,15200,0
|
|
20241114,121000,310208750,15200,15200,15200,15200,52
|
|
20241114,120900,309418350,15160,15160,15160,15160,1
|
|
20241114,120800,309403190,15150,15150,15200,15150,16
|
|
20241114,120700,309160140,15150,15150,15150,15150,70
|
|
20241114,120600,308099640,15150,15110,15150,15110,9
|
|
20241114,120500,307963450,15110,15110,15110,15110,10
|
|
20241114,120400,307812350,15110,15110,15110,15110,1
|
|
20241114,120300,307797240,15100,15100,15200,15100,8
|
|
20241114,120200,307676140,15200,15070,15200,15060,568
|
|
20241114,120100,299113150,15090,15090,15140,15090,82
|
|
20241114,120000,297872270,15080,15100,15100,15060,1439
|
|
20241114,115900,276169160,15110,15110,15110,15110,35
|
|
20241114,115800,275640310,15120,15120,15120,15120,126
|
|
20241114,115700,273735190,15120,15120,15120,15110,541
|
|
20241114,115600,265557920,15120,15120,15190,15080,2367
|
|
20241114,115500,229799650,15110,15110,15110,15110,0
|
|
20241114,115400,229799650,15110,15130,15140,15110,369
|
|
20241114,115300,224215070,15140,15130,15140,15130,100
|
|
20241114,115200,222701080,15130,15130,15130,15120,337
|
|
20241114,115100,217605620,15130,15130,15150,15130,352
|
|
20241114,115000,212279840,15150,15180,15180,15150,607
|
|
20241114,114900,203077060,15180,15190,15190,15180,56
|
|
20241114,114800,202226970,15190,15200,15200,15190,26
|
|
20241114,114700,201832010,15200,15210,15210,15200,341
|
|
20241114,114600,196648800,15220,15240,15240,15210,1677
|
|
20241114,114500,171122620,15240,15260,15260,15240,180
|
|
20241114,114400,168377090,15260,15260,15260,15260,0
|
|
20241114,114300,168377090,15260,15260,15260,15260,0
|
|
20241114,114200,168377090,15260,15260,15260,15260,0
|
|
20241114,114100,168377090,15260,15260,15260,15260,3
|
|
20241114,114000,168331310,15260,15260,15260,15260,0
|
|
20241114,113900,168331310,15260,15260,15260,15260,0
|
|
20241114,113800,168331310,15260,15260,15260,15260,0
|
|
20241114,113700,168331310,15260,15260,15260,15260,0
|
|
20241114,113600,168331310,15260,15260,15260,15260,0
|
|
20241114,113500,168331310,15260,15260,15260,15260,0
|
|
20241114,113400,168331310,15260,15260,15260,15260,0
|
|
20241114,113300,168331310,15260,15260,15260,15260,0
|
|
20241114,113200,168331310,15260,15260,15260,15260,501
|
|
20241114,113100,160686050,15280,15280,15280,15280,0
|
|
20241114,113000,160686050,15280,15280,15280,15280,0
|
|
20241114,112900,160686050,15280,15280,15280,15280,50
|
|
20241114,112800,159922050,15260,15260,15260,15260,0
|
|
20241114,112700,159922050,15260,15260,15260,15260,7
|
|
20241114,112600,159815230,15270,15270,15270,15270,0
|
|
20241114,112500,159815230,15270,15310,15310,15270,696
|
|
20241114,112400,149170740,15310,15320,15320,15310,18
|
|
20241114,112300,148895140,15330,15330,15330,15330,52
|
|
20241114,112200,148097980,15340,15340,15340,15340,102
|
|
20241114,112100,146533300,15340,15340,15340,15340,1
|
|
20241114,112000,146517960,15340,15340,15340,15340,0
|
|
20241114,111900,146517960,15340,15340,15340,15340,7
|
|
20241114,111800,146410580,15340,15340,15340,15340,0
|
|
20241114,111700,146410580,15340,15340,15340,15340,0
|
|
20241114,111600,146410580,15340,15340,15340,15340,13
|
|
20241114,111500,146211160,15340,15340,15340,15340,10
|
|
20241114,111400,146057760,15340,15340,15340,15340,0
|
|
20241114,111300,146057760,15340,15340,15340,15340,0
|
|
20241114,111200,146057760,15340,15330,15340,15330,36
|
|
20241114,111100,145505580,15340,15320,15340,15320,28
|
|
20241114,111000,145076180,15310,15310,15310,15310,0
|
|
20241114,110900,145076180,15310,15330,15330,15310,588
|
|
20241114,110800,136067170,15340,15350,15350,15340,400
|
|
20241114,110700,129929520,15370,15370,15370,15370,0
|
|
20241114,110600,129929520,15370,15370,15370,15370,1
|
|
20241114,110500,129914150,15370,15370,15370,15370,0
|
|
20241114,110400,129914150,15370,15370,15370,15370,1
|
|
20241114,110300,129898780,15350,15350,15350,15350,100
|
|
20241114,110200,128363780,15350,15350,15350,15350,70
|
|
20241114,110100,127289280,15350,15360,15360,15350,145
|
|
20241114,110000,125062230,15370,15390,15390,15370,348
|
|
20241114,105900,119709850,15400,15400,15400,15400,1
|
|
20241114,105800,119694450,15390,15390,15390,15390,3
|
|
20241114,105700,119648280,15380,15380,15380,15380,31
|
|
20241114,105600,119171500,15380,15380,15380,15380,0
|
|
20241114,105500,119171500,15380,15380,15380,15380,6
|
|
20241114,105400,119079220,15380,15380,15380,15380,4
|
|
20241114,105300,119017700,15380,15380,15380,15380,7
|
|
20241114,105200,118910040,15380,15380,15380,15380,3
|
|
20241114,105100,118863900,15380,15380,15380,15380,5
|
|
20241114,105000,118787000,15380,15370,15380,15370,7
|
|
20241114,104900,118679350,15370,15370,15370,15370,7
|
|
20241114,104800,118571760,15370,15370,15370,15370,8
|
|
20241114,104700,118448800,15370,15370,15370,15370,10
|
|
20241114,104600,118295100,15370,15370,15370,15370,6
|
|
20241114,104500,118202880,15370,15370,15370,15370,6
|
|
20241114,104400,118110660,15370,15370,15370,15370,6
|
|
20241114,104300,118018440,15370,15370,15390,15370,128
|
|
20241114,104200,116049820,15350,15350,15350,15350,31
|
|
20241114,104100,115573970,15360,15360,15360,15360,0
|
|
20241114,104000,115573970,15360,15350,15360,15350,200
|
|
20241114,103900,112502620,15350,15350,15350,15330,119
|
|
20241114,103800,110676350,15350,15340,15350,15340,161
|
|
20241114,103700,108205610,15340,15350,15350,15340,267
|
|
20241114,103600,104108060,15370,15370,15370,15370,14
|
|
20241114,103500,103892880,15370,15370,15370,15370,13
|
|
20241114,103400,103693070,15370,15370,15370,15370,4
|
|
20241114,103300,103631590,15370,15420,15420,15370,245
|
|
20241114,103200,99860280,15410,15410,15420,15410,42
|
|
20241114,103100,99212670,15410,15410,15430,15410,311
|
|
20241114,103000,94417060,15410,15410,15420,15410,303
|
|
20241114,102900,89745070,15420,15390,15420,15390,46
|
|
20241114,102800,89037010,15390,15390,15390,15390,1
|
|
20241114,102700,89021620,15390,15370,15390,15370,3
|
|
20241114,102600,88975470,15370,15370,15400,15370,104
|
|
20241114,102500,87374920,15350,15370,15370,15350,48
|
|
20241114,102400,86637940,15440,15360,15440,15360,103
|
|
20241114,102300,85050920,15360,15380,15400,15340,667
|
|
20241114,102200,74801010,15350,15350,15350,15350,0
|
|
20241114,102100,74801010,15350,15420,15420,15340,192
|
|
20241114,102000,71842730,15420,15410,15440,15410,138
|
|
20241114,101900,69714260,15400,15400,15400,15400,0
|
|
20241114,101800,69714260,15400,15320,15400,15320,695
|
|
20241114,101700,59013110,15320,15380,15380,15320,38
|
|
20241114,101600,58428970,15380,15360,15380,15360,650
|
|
20241114,101500,48440270,15360,15360,15360,15360,5
|
|
20241114,101400,48363470,15360,15360,15360,15360,46
|
|
20241114,101300,47656910,15370,15370,15370,15370,2
|
|
20241114,101200,47626170,15380,15380,15380,15380,0
|
|
20241114,101100,47626170,15380,15380,15380,15380,0
|
|
20241114,101000,47626170,15380,15380,15380,15380,650
|
|
20241114,100900,37629170,15370,15350,15370,15350,72
|
|
20241114,100800,36523170,15280,15280,15280,15280,73
|
|
20241114,100700,35407730,15280,15280,15280,15280,50
|
|
20241114,100600,34643730,15290,15390,15420,15290,660
|
|
20241114,100500,24485660,15420,15420,15420,15420,99
|
|
20241114,100400,22959080,15420,15420,15420,15420,3
|
|
20241114,100300,22912820,15420,15450,15450,15420,10
|
|
20241114,100200,22758590,15450,15450,15450,15450,2
|
|
20241114,100100,22727690,15260,15450,15450,15260,101
|
|
20241114,100000,21186240,15220,15220,15220,15220,1392
|