590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,184600,4645326080,18250,18250,18250,18250,0
|
|
20241119,184500,4645326080,18250,18250,18250,18250,0
|
|
20241119,184400,4645326080,18250,18250,18250,18250,0
|
|
20241119,184300,4645326080,18250,18250,18250,18250,0
|
|
20241119,184200,4645326080,18250,18250,18250,18250,0
|
|
20241119,184100,4645326080,18250,18250,18250,18250,0
|
|
20241119,184000,4645326080,18250,18250,18250,18250,0
|
|
20241119,183900,4645326080,18250,18250,18250,18250,0
|
|
20241119,183800,4645326080,18250,18250,18250,18250,0
|
|
20241119,183700,4645326080,18250,18250,18250,18250,0
|
|
20241119,183600,4645326080,18250,18250,18250,18250,0
|
|
20241119,183500,4645326080,18250,18250,18250,18250,0
|
|
20241119,183400,4645326080,18250,18250,18250,18250,0
|
|
20241119,183300,4645326080,18250,18250,18250,18250,0
|
|
20241119,183200,4645326080,18250,18250,18250,18250,0
|
|
20241119,183100,4645326080,18250,18250,18250,18250,0
|
|
20241119,183000,4645326080,18250,18250,18250,18250,0
|
|
20241119,182900,4645326080,18250,18250,18250,18250,0
|
|
20241119,182800,4645326080,18250,18250,18250,18250,0
|
|
20241119,182700,4645326080,18250,18250,18250,18250,0
|
|
20241119,182600,4645326080,18250,18250,18250,18250,0
|
|
20241119,182500,4645326080,18250,18250,18250,18250,0
|
|
20241119,182400,4645326080,18250,18250,18250,18250,0
|
|
20241119,182300,4645326080,18250,18250,18250,18250,0
|
|
20241119,182200,4645326080,18250,18250,18250,18250,0
|
|
20241119,182100,4645326080,18250,18250,18250,18250,0
|
|
20241119,182000,4645326080,18250,18250,18250,18250,0
|
|
20241119,181900,4645326080,18250,18250,18250,18250,0
|
|
20241119,181800,4645326080,18250,18250,18250,18250,0
|
|
20241119,181700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,181600,4645326080,18250,18250,18250,18250,0
|
|
20241119,181500,4645326080,18250,18250,18250,18250,0
|
|
20241119,181400,4645326080,18250,18250,18250,18250,0
|
|
20241119,181300,4645326080,18250,18250,18250,18250,0
|
|
20241119,181200,4645326080,18250,18250,18250,18250,0
|
|
20241119,181100,4645326080,18250,18250,18250,18250,0
|
|
20241119,181000,4645326080,18250,18250,18250,18250,0
|
|
20241119,180900,4645326080,18250,18250,18250,18250,0
|
|
20241119,180800,4645326080,18250,18250,18250,18250,0
|
|
20241119,180700,4645326080,18250,18250,18250,18250,0
|
|
20241119,180600,4645326080,18250,18250,18250,18250,0
|
|
20241119,180500,4645326080,18250,18250,18250,18250,0
|
|
20241119,180400,4645326080,18250,18250,18250,18250,0
|
|
20241119,180300,4645326080,18250,18250,18250,18250,0
|
|
20241119,180200,4645326080,18250,18250,18250,18250,0
|
|
20241119,180100,4645326080,18250,18250,18250,18250,0
|
|
20241119,180000,4645326080,18250,18250,18250,18250,0
|
|
20241119,175900,4645326080,18250,18250,18250,18250,0
|
|
20241119,175800,4645326080,18250,18250,18250,18250,0
|
|
20241119,175700,4645326080,18250,18250,18250,18250,0
|
|
20241119,175600,4645326080,18250,18250,18250,18250,0
|
|
20241119,175500,4645326080,18250,18250,18250,18250,0
|
|
20241119,175400,4645326080,18250,18250,18250,18250,0
|
|
20241119,175300,4645326080,18250,18250,18250,18250,0
|
|
20241119,175200,4645326080,18250,18250,18250,18250,0
|
|
20241119,175100,4645326080,18250,18250,18250,18250,0
|
|
20241119,175000,4645326080,18250,18250,18250,18250,0
|
|
20241119,174900,4645326080,18250,18250,18250,18250,0
|
|
20241119,174800,4645326080,18250,18250,18250,18250,0
|
|
20241119,174700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,174600,4645326080,18250,18250,18250,18250,0
|
|
20241119,174500,4645326080,18250,18250,18250,18250,0
|
|
20241119,174400,4645326080,18250,18250,18250,18250,0
|
|
20241119,174300,4645326080,18250,18250,18250,18250,0
|
|
20241119,174200,4645326080,18250,18250,18250,18250,0
|
|
20241119,174100,4645326080,18250,18250,18250,18250,0
|
|
20241119,174000,4645326080,18250,18250,18250,18250,0
|
|
20241119,173900,4645326080,18250,18250,18250,18250,0
|
|
20241119,173800,4645326080,18250,18250,18250,18250,0
|
|
20241119,173700,4645326080,18250,18250,18250,18250,0
|
|
20241119,173600,4645326080,18250,18250,18250,18250,0
|
|
20241119,173500,4645326080,18250,18250,18250,18250,0
|
|
20241119,173400,4645326080,18250,18250,18250,18250,0
|
|
20241119,173300,4645326080,18250,18250,18250,18250,0
|
|
20241119,173200,4645326080,18250,18250,18250,18250,0
|
|
20241119,173100,4645326080,18250,18250,18250,18250,0
|
|
20241119,173000,4645326080,18250,18250,18250,18250,0
|
|
20241119,172900,4645326080,18250,18250,18250,18250,0
|
|
20241119,172800,4645326080,18250,18250,18250,18250,0
|
|
20241119,172700,4645326080,18250,18250,18250,18250,0
|
|
20241119,172600,4645326080,18250,18250,18250,18250,0
|
|
20241119,172500,4645326080,18250,18250,18250,18250,0
|
|
20241119,172400,4645326080,18250,18250,18250,18250,0
|
|
20241119,172300,4645326080,18250,18250,18250,18250,0
|
|
20241119,172200,4645326080,18250,18250,18250,18250,0
|
|
20241119,172100,4645326080,18250,18250,18250,18250,0
|
|
20241119,172000,4645326080,18250,18250,18250,18250,0
|
|
20241119,171900,4645326080,18250,18250,18250,18250,0
|
|
20241119,171800,4645326080,18250,18250,18250,18250,0
|
|
20241119,171700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,171600,4645326080,18250,18250,18250,18250,0
|
|
20241119,171500,4645326080,18250,18250,18250,18250,0
|
|
20241119,171400,4645326080,18250,18250,18250,18250,0
|
|
20241119,171300,4645326080,18250,18250,18250,18250,0
|
|
20241119,171200,4645326080,18250,18250,18250,18250,0
|
|
20241119,171100,4645326080,18250,18250,18250,18250,0
|
|
20241119,171000,4645326080,18250,18250,18250,18250,0
|
|
20241119,170900,4645326080,18250,18250,18250,18250,0
|
|
20241119,170800,4645326080,18250,18250,18250,18250,0
|
|
20241119,170700,4645326080,18250,18250,18250,18250,0
|
|
20241119,170600,4645326080,18250,18250,18250,18250,0
|
|
20241119,170500,4645326080,18250,18250,18250,18250,0
|
|
20241119,170400,4645326080,18250,18250,18250,18250,0
|
|
20241119,170300,4645326080,18250,18250,18250,18250,0
|
|
20241119,170200,4645326080,18250,18250,18250,18250,0
|
|
20241119,170100,4645326080,18250,18250,18250,18250,0
|
|
20241119,170000,4645326080,18250,18250,18250,18250,0
|
|
20241119,165900,4645326080,18250,18250,18250,18250,0
|
|
20241119,165800,4645326080,18250,18250,18250,18250,0
|
|
20241119,165700,4645326080,18250,18250,18250,18250,0
|
|
20241119,165600,4645326080,18250,18250,18250,18250,0
|
|
20241119,165500,4645326080,18250,18250,18250,18250,0
|
|
20241119,165400,4645326080,18250,18250,18250,18250,0
|
|
20241119,165300,4645326080,18250,18250,18250,18250,0
|
|
20241119,165200,4645326080,18250,18250,18250,18250,0
|
|
20241119,165100,4645326080,18250,18250,18250,18250,0
|
|
20241119,165000,4645326080,18250,18250,18250,18250,0
|
|
20241119,164900,4645326080,18250,18250,18250,18250,0
|
|
20241119,164800,4645326080,18250,18250,18250,18250,0
|
|
20241119,164700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,164600,4645326080,18250,18250,18250,18250,0
|
|
20241119,164500,4645326080,18250,18250,18250,18250,0
|
|
20241119,164400,4645326080,18250,18250,18250,18250,0
|
|
20241119,164300,4645326080,18250,18250,18250,18250,0
|
|
20241119,164200,4645326080,18250,18250,18250,18250,0
|
|
20241119,164100,4645326080,18250,18250,18250,18250,0
|
|
20241119,164000,4645326080,18250,18250,18250,18250,0
|
|
20241119,163900,4645326080,18250,18250,18250,18250,0
|
|
20241119,163800,4645326080,18250,18250,18250,18250,0
|
|
20241119,163700,4645326080,18250,18250,18250,18250,0
|
|
20241119,163600,4645326080,18250,18250,18250,18250,0
|
|
20241119,163500,4645326080,18250,18250,18250,18250,0
|
|
20241119,163400,4645326080,18250,18250,18250,18250,0
|
|
20241119,163300,4645326080,18250,18250,18250,18250,0
|
|
20241119,163200,4645326080,18250,18250,18250,18250,0
|
|
20241119,163100,4645326080,18250,18250,18250,18250,0
|
|
20241119,163000,4645326080,18250,18250,18250,18250,0
|
|
20241119,162900,4645326080,18250,18250,18250,18250,0
|
|
20241119,162800,4645326080,18250,18250,18250,18250,0
|
|
20241119,162700,4645326080,18250,18250,18250,18250,0
|
|
20241119,162600,4645326080,18250,18250,18250,18250,0
|
|
20241119,162500,4645326080,18250,18250,18250,18250,0
|
|
20241119,162400,4645326080,18250,18250,18250,18250,0
|
|
20241119,162300,4645326080,18250,18250,18250,18250,0
|
|
20241119,162200,4645326080,18250,18250,18250,18250,0
|
|
20241119,162100,4645326080,18250,18250,18250,18250,0
|
|
20241119,162000,4645326080,18250,18250,18250,18250,0
|
|
20241119,161900,4645326080,18250,18250,18250,18250,0
|
|
20241119,161800,4645326080,18250,18250,18250,18250,0
|
|
20241119,161700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,161600,4645326080,18250,18250,18250,18250,0
|
|
20241119,161500,4645326080,18250,18250,18250,18250,0
|
|
20241119,161400,4645326080,18250,18250,18250,18250,0
|
|
20241119,161300,4645326080,18250,18250,18250,18250,0
|
|
20241119,161200,4645326080,18250,18250,18250,18250,0
|
|
20241119,161100,4645326080,18250,18250,18250,18250,0
|
|
20241119,161000,4645326080,18250,18250,18250,18250,0
|
|
20241119,160900,4645326080,18250,18250,18250,18250,0
|
|
20241119,160800,4645326080,18250,18250,18250,18250,0
|
|
20241119,160700,4645326080,18250,18250,18250,18250,0
|
|
20241119,160600,4645326080,18250,18250,18250,18250,0
|
|
20241119,160500,4645326080,18250,18250,18250,18250,0
|
|
20241119,160400,4645326080,18250,18250,18250,18250,0
|
|
20241119,160300,4645326080,18250,18250,18250,18250,0
|
|
20241119,160200,4645326080,18250,18250,18250,18250,0
|
|
20241119,160100,4645326080,18250,18250,18250,18250,0
|
|
20241119,160000,4645326080,18250,18250,18250,18250,0
|
|
20241119,155900,4645326080,18250,18250,18250,18250,0
|
|
20241119,155800,4645326080,18250,18250,18250,18250,0
|
|
20241119,155700,4645326080,18250,18250,18250,18250,0
|
|
20241119,155600,4645326080,18250,18250,18250,18250,0
|
|
20241119,155500,4645326080,18250,18250,18250,18250,0
|
|
20241119,155400,4645326080,18250,18250,18250,18250,0
|
|
20241119,155300,4645326080,18250,18250,18250,18250,0
|
|
20241119,155200,4645326080,18250,18250,18250,18250,0
|
|
20241119,155100,4645326080,18250,18250,18250,18250,0
|
|
20241119,155000,4645326080,18250,18250,18250,18250,0
|
|
20241119,154900,4645326080,18250,18250,18250,18250,0
|
|
20241119,154800,4645326080,18250,18250,18250,18250,0
|
|
20241119,154700,4645326080,18250,18250,18250,18250,49317
|
|
20241119,154600,4645326080,18250,18250,18250,18250,0
|
|
20241119,154500,4645326080,18250,18250,18250,18250,0
|
|
20241119,154400,4645326080,18250,18250,18250,18250,0
|
|
20241119,154300,4645326080,18250,18250,18250,18250,0
|
|
20241119,154200,4645326080,18250,18250,18250,18250,0
|
|
20241119,154100,4645326080,18250,18250,18250,18250,0
|
|
20241119,154000,4645326080,18250,18250,18250,18250,0
|
|
20241119,153900,4645326080,18250,18250,18250,18250,0
|
|
20241119,153800,4645326080,18250,18250,18250,18250,0
|
|
20241119,153700,4645326080,18250,18250,18250,18250,0
|
|
20241119,153600,4645326080,18250,18250,18250,18250,0
|
|
20241119,153500,4645326080,18250,18250,18250,18250,0
|
|
20241119,153400,4645326080,18250,18250,18250,18250,0
|
|
20241119,153300,4645326080,18250,18250,18250,18250,0
|
|
20241119,153200,4645326080,18250,18250,18250,18250,0
|
|
20241119,153100,4645326080,18250,18250,18250,18250,0
|
|
20241119,153000,4645326080,18250,18250,18250,18250,49317
|
|
20241119,152900,3745290830,18130,18130,18130,18130,0
|
|
20241119,152800,3745290830,18130,18130,18130,18130,0
|
|
20241119,152700,3745290830,18130,18130,18130,18130,0
|
|
20241119,152600,3745290830,18130,18130,18130,18130,0
|
|
20241119,152500,3745290830,18130,18130,18130,18130,0
|
|
20241119,152400,3745290830,18130,18130,18130,18130,0
|
|
20241119,152300,3745290830,18130,18130,18130,18130,0
|
|
20241119,152200,3745290830,18130,18130,18130,18130,0
|
|
20241119,152100,3745290830,18130,18130,18130,18130,0
|
|
20241119,152000,3745290830,18130,18130,18130,18130,0
|
|
20241119,151900,3745290830,18130,18120,18130,18110,877
|
|
20241119,151800,3729398930,18110,18110,18120,18110,1037
|
|
20241119,151700,3710616420,18120,18110,18120,18110,609
|
|
20241119,151600,3699582970,18110,18090,18110,18080,1043
|
|
20241119,151500,3680706840,18090,18080,18090,18080,242
|
|
20241119,151400,3676329440,18080,18070,18090,18070,412
|
|
20241119,151300,3668881310,18080,18080,18100,18080,1145
|
|
20241119,151200,3648170120,18080,18080,18090,18070,527
|
|
20241119,151100,3638646890,18070,18100,18100,18070,645
|
|
20241119,151000,3626980240,18090,18090,18090,18090,276
|
|
20241119,150900,3621987400,18090,18090,18100,18090,708
|
|
20241119,150800,3609177300,18090,18080,18090,18080,274
|
|
20241119,150700,3604220720,18080,18080,18090,18080,113
|
|
20241119,150600,3602177660,18080,18090,18090,18080,727
|
|
20241119,150500,3589028960,18090,18080,18100,18080,500
|
|
20241119,150400,3579983250,18080,18100,18110,18080,1032
|
|
20241119,150300,3561307160,18100,18100,18100,18100,374
|
|
20241119,150200,3554537760,18100,18100,18110,18100,187
|
|
20241119,150100,3551152840,18090,18110,18110,18090,1002
|
|
20241119,150000,3533014520,18100,18090,18100,18090,396
|
|
20241119,145900,3525847390,18090,18100,18100,18090,721
|
|
20241119,145800,3512797740,18090,18080,18100,18080,324
|
|
20241119,145700,3506934010,18090,18090,18100,18080,335
|
|
20241119,145600,3500872330,18090,18080,18100,18080,213
|
|
20241119,145500,3497019550,18090,18080,18090,18070,138
|
|
20241119,145400,3494523310,18070,18090,18090,18070,1559
|
|
20241119,145300,3466336700,18090,18090,18100,18090,292
|
|
20241119,145200,3461053910,18090,18090,18100,18090,137
|
|
20241119,145100,3458575240,18090,18080,18100,18080,60
|
|
20241119,145000,3457489810,18090,18090,18100,18080,953
|
|
20241119,144900,3440250150,18090,18100,18100,18090,316
|
|
20241119,144800,3434533620,18090,18080,18100,18080,145
|
|
20241119,144700,3431909570,18100,18090,18100,18080,311
|
|
20241119,144600,3426283090,18090,18080,18090,18080,328
|
|
20241119,144500,3420350820,18080,18080,18090,18080,154
|
|
20241119,144400,3417566430,18080,18080,18090,18080,757
|
|
20241119,144300,3403879150,18080,18070,18090,18070,261
|
|
20241119,144200,3399160200,18080,18070,18080,18070,67
|
|
20241119,144100,3397949000,18070,18090,18090,18070,98
|
|
20241119,144000,3396177510,18080,18090,18090,18070,347
|
|
20241119,143900,3389902260,18090,18080,18100,18080,499
|
|
20241119,143800,3380874850,18080,18080,18100,18070,757
|
|
20241119,143700,3367186950,18090,18080,18090,18080,155
|
|
20241119,143600,3364384210,18090,18070,18090,18070,131
|
|
20241119,143500,3362015530,18070,18060,18080,18060,332
|
|
20241119,143400,3356015890,18070,18070,18080,18070,218
|
|
20241119,143300,3352075520,18070,18080,18090,18070,993
|
|
20241119,143200,3334121320,18090,18080,18090,18080,544
|
|
20241119,143100,3324282490,18080,18080,18090,18070,383
|
|
20241119,143000,3317355940,18070,18060,18090,18060,1681
|
|
20241119,142900,3286983780,18060,18040,18060,18040,876
|
|
20241119,142800,3271172040,18050,18040,18050,18040,85
|
|
20241119,142700,3269638110,18040,18030,18040,18030,249
|
|
20241119,142600,3265147440,18040,18030,18040,18020,52
|
|
20241119,142500,3264210000,18020,18040,18040,18020,407
|
|
20241119,142400,3256870300,18050,18030,18050,18030,195
|
|
20241119,142300,3253352240,18030,18050,18050,18030,654
|
|
20241119,142200,3241551800,18060,18070,18070,18040,678
|
|
20241119,142100,3229309960,18060,18050,18070,18050,27
|
|
20241119,142000,3228822290,18050,18040,18050,18040,142
|
|
20241119,141900,3226259460,18040,18040,18060,18030,734
|
|
20241119,141800,3213014040,18040,18030,18050,18030,744
|
|
20241119,141700,3199591400,18030,18070,18080,18030,2221
|
|
20241119,141600,3159492460,18070,18080,18100,18070,1177
|
|
20241119,141500,3138206580,18090,18080,18090,18080,29
|
|
20241119,141400,3137682030,18080,18080,18090,18080,59
|
|
20241119,141300,3136615280,18080,18080,18090,18080,235
|
|
20241119,141200,3132365420,18090,18080,18090,18070,783
|
|
20241119,141100,3118207780,18080,18080,18090,18080,48
|
|
20241119,141000,3117339930,18080,18080,18090,18080,162
|
|
20241119,140900,3114410950,18080,18080,18090,18070,249
|
|
20241119,140800,3109909270,18070,18080,18080,18070,75
|
|
20241119,140700,3108553660,18080,18070,18080,18070,836
|
|
20241119,140600,3093446130,18070,18070,18080,18070,114
|
|
20241119,140500,3091386130,18070,18070,18080,18070,381
|
|
20241119,140400,3084497820,18080,18070,18080,18060,401
|
|
20241119,140300,3077251680,18070,18090,18090,18060,1187
|
|
20241119,140200,3055799170,18080,18080,18090,18080,751
|
|
20241119,140100,3042221050,18070,18090,18090,18060,1611
|
|
20241119,140000,3013085220,18080,18070,18080,18060,778
|
|
20241119,135900,2999026840,18070,18070,18080,18070,42
|
|
20241119,135800,2998267780,18080,18080,18090,18070,74
|
|
20241119,135700,2996930330,18080,18090,18100,18060,595
|
|
20241119,135600,2986171410,18060,18100,18100,18060,783
|
|
20241119,135500,2972010960,18100,18050,18100,18050,1827
|
|
20241119,135400,2938992760,18050,18060,18060,18050,311
|
|
20241119,135300,2933376740,18060,18050,18060,18050,155
|
|
20241119,135200,2930578910,18050,18050,18060,18050,172
|
|
20241119,135100,2927474290,18050,18050,18060,18050,17
|
|
20241119,135000,2927167420,18060,18070,18070,18050,587
|
|
20241119,134900,2916564530,18060,18070,18080,18060,1354
|
|
20241119,134800,2892097000,18080,18070,18080,18070,146
|
|
20241119,134700,2889457630,18070,18070,18080,18070,239
|
|
20241119,134600,2885138890,18080,18070,18090,18070,712
|
|
20241119,134500,2872265830,18080,18090,18090,18070,1538
|
|
20241119,134400,2844450400,18090,18050,18090,18040,3421
|
|
20241119,134300,2782635510,18040,18040,18050,18040,408
|
|
20241119,134200,2775274960,18040,18030,18040,18030,57
|
|
20241119,134100,2774247090,18040,18040,18050,18030,16
|
|
20241119,134000,2773958440,18040,18030,18050,18030,589
|
|
20241119,133900,2763335830,18030,18030,18040,18030,80
|
|
20241119,133800,2761893060,18030,18030,18040,18030,754
|
|
20241119,133700,2748296480,18030,18030,18040,18030,234
|
|
20241119,133600,2744075540,18030,18040,18040,18030,134
|
|
20241119,133500,2741659300,18030,18020,18040,18020,227
|
|
20241119,133400,2737566270,18020,18020,18030,18020,155
|
|
20241119,133300,2734773160,18030,18020,18030,18020,144
|
|
20241119,133200,2732178240,18020,18020,18030,18020,40
|
|
20241119,133100,2731457230,18020,18040,18050,18020,2705
|
|
20241119,133000,2682692000,18050,18040,18050,18040,109
|
|
20241119,132900,2680725630,18040,18050,18050,18040,197
|
|
20241119,132800,2677171490,18040,18060,18060,18040,537
|
|
20241119,132700,2667480420,18050,18050,18060,18050,367
|
|
20241119,132600,2660852440,18050,18050,18060,18050,398
|
|
20241119,132500,2653668520,18050,18040,18050,18040,489
|
|
20241119,132400,2644842510,18040,18050,18060,18040,588
|
|
20241119,132300,2634225470,18050,18050,18050,18040,372
|
|
20241119,132200,2627510950,18050,18050,18060,18050,38
|
|
20241119,132100,2626825020,18050,18060,18060,18040,298
|
|
20241119,132000,2621446160,18050,18040,18050,18040,449
|
|
20241119,131900,2613341750,18040,18040,18050,18040,108
|
|
20241119,131800,2611393400,18040,18050,18050,18040,72
|
|
20241119,131700,2610094260,18040,18040,18050,18040,463
|
|
20241119,131600,2601738650,18040,18030,18040,18030,391
|
|
20241119,131500,2594686050,18030,18030,18040,18030,134
|
|
20241119,131400,2592269030,18030,18010,18040,18010,992
|
|
20241119,131300,2574386390,18010,18010,18020,18000,162
|
|
20241119,131200,2571469580,18010,18010,18020,18010,867
|
|
20241119,131100,2555852710,18010,18010,18020,18010,106
|
|
20241119,131000,2553943640,18010,18020,18020,18010,118
|
|
20241119,130900,2551817600,18010,18010,18020,18010,132
|
|
20241119,130800,2549440160,18020,18010,18020,18010,226
|
|
20241119,130700,2545367970,18010,18010,18020,18010,47
|
|
20241119,130600,2544521220,18010,18010,18010,18010,120
|
|
20241119,130500,2542360020,18010,18000,18010,18000,500
|
|
20241119,130400,2533355280,18000,18000,18000,18000,276
|
|
20241119,130300,2528387280,18000,18000,18010,18000,51
|
|
20241119,130200,2527469070,18000,18020,18020,18000,613
|
|
20241119,130100,2516425070,18020,17990,18020,17990,1303
|
|
20241119,130000,2492976830,17980,17980,17990,17980,66
|
|
20241119,125900,2491789920,17980,17990,17990,17980,295
|
|
20241119,125800,2486484990,17990,17990,17990,17980,59
|
|
20241119,125700,2485423740,17980,17980,17990,17980,1697
|
|
20241119,125600,2454908760,17980,17990,17990,17980,441
|
|
20241119,125500,2446975390,18000,17990,18000,17990,34
|
|
20241119,125400,2446363470,17990,18010,18010,17990,66
|
|
20241119,125300,2445175650,17990,18010,18020,17990,1836
|
|
20241119,125200,2412118890,18020,18010,18020,18010,191
|
|
20241119,125100,2408678480,18010,18010,18020,18010,59
|
|
20241119,125000,2407615480,18010,18030,18030,18010,819
|
|
20241119,124900,2392854500,18030,18030,18040,18020,993
|
|
20241119,124800,2374951530,18030,18030,18040,18030,190
|
|
20241119,124700,2371524230,18030,18030,18040,18030,78
|
|
20241119,124600,2370117880,18030,18030,18040,18030,339
|
|
20241119,124500,2364003520,18030,18030,18040,18030,56
|
|
20241119,124400,2362993530,18030,18030,18040,18020,537
|
|
20241119,124300,2353311400,18030,18030,18030,18020,115
|
|
20241119,124200,2351238710,18020,18020,18030,18020,304
|
|
20241119,124100,2345758470,18020,18030,18030,18020,89
|
|
20241119,124000,2344154410,18030,18020,18030,18010,613
|
|
20241119,123900,2333108280,18020,18010,18020,18010,382
|
|
20241119,123800,2326225720,18020,18000,18020,18000,287
|
|
20241119,123700,2321056090,18000,18000,18010,18000,30
|
|
20241119,123600,2320516000,17990,17990,18000,17990,58
|
|
20241119,123500,2319472560,17990,17990,18000,17990,306
|
|
20241119,123400,2313965430,17990,18000,18000,17990,336
|
|
20241119,123300,2307918640,18000,17990,18000,17990,219
|
|
20241119,123200,2303977590,17990,18000,18010,17990,299
|
|
20241119,123100,2298594510,18010,18010,18020,18000,489
|
|
20241119,123000,2289787520,18000,17990,18000,17990,134
|
|
20241119,122900,2287375680,17990,18000,18000,17990,103
|
|
20241119,122800,2285522620,18000,18010,18010,18000,226
|
|
20241119,122700,2281453590,18000,18000,18010,17990,296
|
|
20241119,122600,2276125420,18000,17990,18000,17990,163
|
|
20241119,122500,2273192240,18000,18010,18010,18000,337
|
|
20241119,122400,2267126210,18010,18010,18010,18000,384
|
|
20241119,122300,2260210560,18010,17990,18010,17990,53
|
|
20241119,122200,2259256800,17990,18000,18000,17990,137
|
|
20241119,122100,2256791780,17990,17990,17990,17990,82
|
|
20241119,122000,2255316600,18000,18010,18010,17990,968
|
|
20241119,121900,2237889700,18010,17990,18010,17990,1035
|
|
20241119,121800,2219255010,17990,17990,18000,17990,124
|
|
20241119,121700,2217024200,17990,17980,18000,17980,978
|
|
20241119,121600,2199433900,17980,17970,17980,17970,181
|
|
20241119,121500,2196181110,17970,17970,17980,17970,317
|
|
20241119,121400,2190482420,17980,17970,17980,17970,72
|
|
20241119,121300,2189188560,17980,17970,17980,17970,89
|
|
20241119,121200,2187588710,17970,17980,17980,17970,516
|
|
20241119,121100,2178314210,17980,17970,17980,17970,40
|
|
20241119,121000,2177595120,17970,17960,17970,17960,65
|
|
20241119,120900,2176427270,17970,17960,17970,17960,89
|
|
20241119,120800,2174828280,17960,17960,17970,17960,338
|
|
20241119,120700,2168755630,17960,17960,17970,17960,164
|
|
20241119,120600,2165810170,17960,17950,17970,17950,93
|
|
20241119,120500,2164139580,17950,17970,17970,17940,770
|
|
20241119,120400,2150313110,17960,17970,17970,17950,86
|
|
20241119,120300,2148768100,17960,17970,17970,17960,16
|
|
20241119,120200,2148480650,17960,17970,17980,17960,416
|
|
20241119,120100,2141004710,17970,17970,17970,17970,43
|
|
20241119,120000,2140232000,17980,17950,17980,17950,557
|
|
20241119,115900,2130224170,17950,17950,17960,17950,68
|
|
20241119,115800,2129003560,17960,17950,17960,17950,192
|
|
20241119,115700,2125556660,17950,17950,17960,17950,298
|
|
20241119,115600,2120205330,17950,17950,17960,17950,162
|
|
20241119,115500,2117297420,17960,17950,17960,17950,206
|
|
20241119,115400,2113599060,17950,17980,17990,17950,1129
|
|
20241119,115300,2093305970,17980,17970,17990,17970,599
|
|
20241119,115200,2082535870,17970,17970,17970,17970,52
|
|
20241119,115100,2081601430,17970,17970,17980,17960,551
|
|
20241119,115000,2071699650,17970,17960,17970,17960,212
|
|
20241119,114900,2067890130,17960,17950,17970,17940,452
|
|
20241119,114800,2059772270,17940,17970,17970,17930,131
|
|
20241119,114700,2057422240,17960,17930,17960,17910,5205
|
|
20241119,114600,1964044100,17940,17930,17950,17930,129
|
|
20241119,114500,1961730250,17930,17930,17930,17920,562
|
|
20241119,114400,1951653760,17930,17930,17950,17930,49
|
|
20241119,114300,1950774290,17940,17930,17940,17930,180
|
|
20241119,114200,1947546750,17930,17930,17950,17930,245
|
|
20241119,114100,1943149500,17920,17920,17930,17920,294
|
|
20241119,114000,1937881000,17960,17950,17960,17920,2535
|
|
20241119,113900,1892428170,17950,17950,17960,17950,26
|
|
20241119,113800,1891961450,17950,17950,17960,17950,468
|
|
20241119,113700,1883558690,17960,17960,17960,17950,228
|
|
20241119,113600,1879465200,17960,17960,17960,17940,416
|
|
20241119,113500,1871995600,17960,17960,17970,17920,2193
|
|
20241119,113400,1832671290,17970,17960,17970,17960,338
|
|
20241119,113300,1826598330,17960,17940,17960,17940,42
|
|
20241119,113200,1825844330,17940,17960,17960,17940,148
|
|
20241119,113100,1823188990,17960,17940,17960,17940,173
|
|
20241119,113000,1820082690,17970,17950,17970,17940,789
|
|
20241119,112900,1805921230,17950,17980,17980,17950,3648
|
|
20241119,112800,1740400630,17970,17970,17980,17970,160
|
|
20241119,112700,1737525050,17970,17980,17980,17970,141
|
|
20241119,112600,1734990790,17980,17960,17980,17960,619
|
|
20241119,112500,1723863690,17970,17950,17970,17950,419
|
|
20241119,112400,1716337630,17950,17970,17970,17950,785
|
|
20241119,112300,1702238760,17960,17960,17970,17960,258
|
|
20241119,112200,1697603160,17960,17960,17980,17960,174
|
|
20241119,112100,1694477100,17960,17980,17980,17960,380
|
|
20241119,112000,1687646400,17980,17980,17990,17970,49
|
|
20241119,111900,1686765220,17980,17980,17990,17980,529
|
|
20241119,111800,1677250250,17980,17980,17990,17980,201
|
|
20241119,111700,1673635990,17990,17960,17990,17960,791
|
|
20241119,111600,1659412750,17960,17970,17970,17960,86
|
|
20241119,111500,1657867800,17960,17960,17970,17950,359
|
|
20241119,111400,1651417770,17960,17950,17960,17950,185
|
|
20241119,111300,1648096310,17950,17960,17960,17950,52
|
|
20241119,111200,1647162670,17950,17960,17960,17950,435
|
|
20241119,111100,1639354200,17950,17950,17960,17940,619
|
|
20241119,111000,1628240940,17950,17950,17960,17950,34
|
|
20241119,110900,1627630560,17950,17950,17960,17950,60
|
|
20241119,110800,1626553320,17950,17960,17970,17950,581
|
|
20241119,110700,1616118330,17960,17940,17960,17940,54
|
|
20241119,110600,1615149000,17940,17940,17950,17940,145
|
|
20241119,110500,1612547510,17950,17940,17960,17940,145
|
|
20241119,110400,1609945640,17940,17940,17950,17940,444
|
|
20241119,110300,1601976310,17940,17920,17940,17920,244
|
|
20241119,110200,1597601350,17920,17930,17930,17920,466
|
|
20241119,110100,1589246000,17930,17930,17950,17930,118
|
|
20241119,110000,1587129840,17930,17930,17960,17930,1314
|
|
20241119,105900,1563562710,17930,17930,17930,17930,62
|
|
20241119,105800,1562451050,17940,17950,17950,17930,1628
|
|
20241119,105700,1533246420,17950,17960,17960,17950,240
|
|
20241119,105600,1528938110,17960,17940,17970,17940,574
|
|
20241119,105500,1518627320,17950,17950,17950,17950,109
|
|
20241119,105400,1516670770,17950,17960,17960,17950,214
|
|
20241119,105300,1512829210,17960,17940,17960,17940,80
|
|
20241119,105200,1511393400,17940,17950,17970,17940,677
|
|
20241119,105100,1499238280,17950,17940,17960,17940,96
|
|
20241119,105000,1497515090,17940,17960,17970,17940,1487
|
|
20241119,104900,1470830160,17950,17950,18000,17950,666
|
|
20241119,104800,1458862280,17950,17950,17960,17950,97
|
|
20241119,104700,1457120520,17960,17990,17990,17960,488
|
|
20241119,104600,1448352740,17970,17980,17990,17960,203
|
|
20241119,104500,1444703160,17980,17970,17980,17950,2050
|
|
20241119,104400,1407873170,17970,17990,17990,17970,672
|
|
20241119,104300,1395788590,17990,17990,18000,17990,815
|
|
20241119,104200,1381125140,17990,17990,18000,17990,161
|
|
20241119,104100,1378227570,17990,17980,18000,17980,438
|
|
20241119,104000,1370345830,17980,18000,18010,17980,783
|
|
20241119,103900,1356255160,18000,17990,18010,17990,109
|
|
20241119,103800,1354293120,17990,18000,18010,17990,531
|
|
20241119,103700,1344734950,17990,17990,18000,17980,432
|
|
20241119,103600,1336964200,18000,17980,18000,17980,138
|
|
20241119,103500,1334480980,17980,17990,17990,17980,227
|
|
20241119,103400,1330397430,18000,18000,18010,18000,1178
|
|
20241119,103300,1309193140,18000,17990,18000,17980,669
|
|
20241119,103200,1297157630,17980,17980,17990,17980,51
|
|
20241119,103100,1296240410,17980,17980,17990,17970,168
|
|
20241119,103000,1293219580,17980,18000,18010,17980,928
|
|
20241119,102900,1276518380,18000,18000,18010,18000,179
|
|
20241119,102800,1273296130,18000,18010,18010,18000,26
|
|
20241119,102700,1272827900,18010,18020,18030,18010,744
|
|
20241119,102600,1259424000,18020,18000,18040,18000,1750
|
|
20241119,102500,1227890970,18000,18010,18010,18000,804
|
|
20241119,102400,1213418520,18010,18000,18010,17990,130
|
|
20241119,102300,1211078690,18000,17990,18010,17990,685
|
|
20241119,102200,1198751860,17990,17990,17990,17980,122
|
|
20241119,102100,1196558070,17980,17990,17990,17980,86
|
|
20241119,102000,1195010960,17980,18000,18000,17980,686
|
|
20241119,101900,1182667060,18010,17990,18010,17980,688
|
|
20241119,101800,1170286190,17980,17970,17980,17960,205
|
|
20241119,101700,1166600900,17970,17980,17980,17950,289
|
|
20241119,101600,1161408300,17980,17960,17980,17950,784
|
|
20241119,101500,1147329430,17960,17980,17990,17960,655
|
|
20241119,101400,1135554530,17970,17940,17990,17940,233
|
|
20241119,101300,1131368430,17940,17940,17950,17920,898
|
|
20241119,101200,1115263970,17930,17950,17950,17930,1312
|
|
20241119,101100,1091716140,17950,17970,17980,17950,1622
|
|
20241119,101000,1062581380,17980,17980,18000,17980,399
|
|
20241119,100900,1055404670,17990,17980,17990,17980,85
|
|
20241119,100800,1053875630,17980,17980,17990,17980,345
|
|
20241119,100700,1047671390,17980,17980,17990,17970,225
|
|
20241119,100600,1043625930,17970,17960,17970,17960,72
|
|
20241119,100500,1042332140,17960,17990,18000,17960,2778
|
|
20241119,100400,992384840,18000,18000,18000,18000,429
|
|
20241119,100300,984662840,18010,18000,18020,17990,1286
|
|
20241119,100200,961511910,18000,18010,18010,18000,12
|
|
20241119,100100,961295880,18000,18000,18000,17990,89
|
|
20241119,100000,959693910,18000,18020,18030,18000,444
|
|
20241119,095900,951694160,18020,18010,18020,17990,820
|
|
20241119,095800,936933010,18000,18020,18020,18000,232
|
|
20241119,095700,932755370,18020,18030,18030,18010,409
|
|
20241119,095600,925387020,18030,18010,18030,18010,413
|
|
20241119,095500,917941430,18010,18050,18050,18010,2125
|
|
20241119,095400,879614940,18050,18070,18070,18050,452
|
|
20241119,095300,871448780,18080,18070,18080,18070,620
|
|
20241119,095200,860245030,18070,18060,18080,18050,472
|
|
20241119,095100,851716450,18050,18050,18050,18040,8
|
|
20241119,095000,851572060,18050,18070,18070,18040,448
|
|
20241119,094900,843484710,18070,18070,18080,18070,196
|
|
20241119,094800,839942780,18070,18060,18070,18050,431
|
|
20241119,094700,832158330,18060,18060,18070,18060,296
|
|
20241119,094600,826812560,18060,18060,18060,18060,6
|
|
20241119,094500,826704200,18060,18050,18060,18030,417
|
|
20241119,094400,819178240,18030,18040,18050,18030,140
|
|
20241119,094300,816652890,18040,18070,18070,18030,1064
|
|
20241119,094200,797450080,18070,18090,18090,18070,623
|
|
20241119,094100,786184060,18090,18080,18100,18080,835
|
|
20241119,094000,771074730,18060,18080,18080,18060,61
|
|
20241119,093900,769971910,18060,18060,18060,18060,29
|
|
20241119,093800,769448170,18060,18090,18100,18050,678
|
|
20241119,093700,757191290,18090,18090,18090,18080,694
|
|
20241119,093600,744639690,18090,18030,18090,18030,2005
|
|
20241119,093500,708431350,18030,18040,18040,18010,1353
|
|
20241119,093400,684058110,18040,18030,18040,18030,65
|
|
20241119,093300,682885850,18030,18050,18050,18020,986
|
|
20241119,093200,665104170,18050,18050,18050,18040,81
|
|
20241119,093100,663642260,18050,18050,18050,18040,1254
|
|
20241119,093000,641019760,18050,18070,18090,18040,914
|
|
20241119,092900,624504610,18070,18100,18100,18070,1944
|
|
20241119,092800,589338520,18110,18110,18120,18110,573
|
|
20241119,092700,578957450,18120,18100,18120,18100,526
|
|
20241119,092600,569430740,18100,18080,18100,18080,212
|
|
20241119,092500,565593670,18090,18070,18110,18070,3024
|
|
20241119,092400,510884030,18070,18040,18080,18040,404
|
|
20241119,092300,503587630,18050,18050,18050,18040,513
|
|
20241119,092200,494329610,18050,18060,18060,18050,280
|
|
20241119,092100,489275510,18060,18070,18070,18050,430
|
|
20241119,092000,481509250,18070,18060,18080,18060,342
|
|
20241119,091900,475330000,18060,18060,18060,18050,161
|
|
20241119,091800,472422380,18060,18060,18060,18050,338
|
|
20241119,091700,466318230,18060,18050,18060,18040,397
|
|
20241119,091600,459152760,18050,18080,18080,18050,1055
|
|
20241119,091500,440084020,18080,18040,18090,18040,687
|
|
20241119,091400,427671300,18050,18080,18080,18040,557
|
|
20241119,091300,417613110,18090,18080,18100,18020,655
|
|
20241119,091200,405779990,18080,18080,18090,18070,492
|
|
20241119,091100,396881100,18080,18010,18100,18010,1576
|
|
20241119,091000,368452520,18010,18030,18030,17990,1059
|
|
20241119,090900,349374250,18030,18020,18030,18010,418
|
|
20241119,090800,341841530,18020,18030,18040,18020,274
|
|
20241119,090700,336901710,18030,18030,18080,18010,834
|
|
20241119,090600,321851530,18020,18010,18030,17950,3527
|
|
20241119,090500,258353850,18010,17970,18010,17970,432
|
|
20241119,090400,250585250,17970,17920,17980,17900,3998
|
|
20241119,090300,178874150,17930,18020,18020,17920,4895
|
|
20241119,090200,90909690,18020,18020,18020,18010,841
|
|
20241119,090100,75758930,18020,18070,18070,18010,673
|
|
20241119,090000,63629340,18030,18020,18120,18020,3526
|