631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,202700,5267984880,14070,14070,14070,14070,0
|
|
20241114,202600,5267984880,14070,14070,14070,14070,0
|
|
20241114,202500,5267984880,14070,14070,14070,14070,0
|
|
20241114,202400,5267984880,14070,14070,14070,14070,0
|
|
20241114,202300,5267984880,14070,14070,14070,14070,0
|
|
20241114,202200,5267984880,14070,14070,14070,14070,0
|
|
20241114,202100,5267984880,14070,14070,14070,14070,0
|
|
20241114,202000,5267984880,14070,14070,14070,14070,0
|
|
20241114,201900,5267984880,14070,14070,14070,14070,0
|
|
20241114,201800,5267984880,14070,14070,14070,14070,0
|
|
20241114,201700,5267984880,14070,14070,14070,14070,0
|
|
20241114,201600,5267984880,14070,14070,14070,14070,0
|
|
20241114,201500,5267984880,14070,14070,14070,14070,0
|
|
20241114,201400,5267984880,14070,14070,14070,14070,0
|
|
20241114,201300,5267984880,14070,14070,14070,14070,0
|
|
20241114,201200,5267984880,14070,14070,14070,14070,0
|
|
20241114,201100,5267984880,14070,14070,14070,14070,0
|
|
20241114,201000,5267984880,14070,14070,14070,14070,0
|
|
20241114,200900,5267984880,14070,14070,14070,14070,0
|
|
20241114,200800,5267984880,14070,14070,14070,14070,0
|
|
20241114,200700,5267984880,14070,14070,14070,14070,0
|
|
20241114,200600,5267984880,14070,14070,14070,14070,0
|
|
20241114,200500,5267984880,14070,14070,14070,14070,0
|
|
20241114,200400,5267984880,14070,14070,14070,14070,0
|
|
20241114,200300,5267984880,14070,14070,14070,14070,0
|
|
20241114,200200,5267984880,14070,14070,14070,14070,0
|
|
20241114,200100,5267984880,14070,14070,14070,14070,0
|
|
20241114,200000,5267984880,14070,14070,14070,14070,0
|
|
20241114,195900,5267984880,14070,14070,14070,14070,0
|
|
20241114,195800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,195700,5267984880,14070,14070,14070,14070,0
|
|
20241114,195600,5267984880,14070,14070,14070,14070,0
|
|
20241114,195500,5267984880,14070,14070,14070,14070,0
|
|
20241114,195400,5267984880,14070,14070,14070,14070,0
|
|
20241114,195300,5267984880,14070,14070,14070,14070,0
|
|
20241114,195200,5267984880,14070,14070,14070,14070,0
|
|
20241114,195100,5267984880,14070,14070,14070,14070,0
|
|
20241114,195000,5267984880,14070,14070,14070,14070,0
|
|
20241114,194900,5267984880,14070,14070,14070,14070,0
|
|
20241114,194800,5267984880,14070,14070,14070,14070,0
|
|
20241114,194700,5267984880,14070,14070,14070,14070,0
|
|
20241114,194600,5267984880,14070,14070,14070,14070,0
|
|
20241114,194500,5267984880,14070,14070,14070,14070,0
|
|
20241114,194400,5267984880,14070,14070,14070,14070,0
|
|
20241114,194300,5267984880,14070,14070,14070,14070,0
|
|
20241114,194200,5267984880,14070,14070,14070,14070,0
|
|
20241114,194100,5267984880,14070,14070,14070,14070,0
|
|
20241114,194000,5267984880,14070,14070,14070,14070,0
|
|
20241114,193900,5267984880,14070,14070,14070,14070,0
|
|
20241114,193800,5267984880,14070,14070,14070,14070,0
|
|
20241114,193700,5267984880,14070,14070,14070,14070,0
|
|
20241114,193600,5267984880,14070,14070,14070,14070,0
|
|
20241114,193500,5267984880,14070,14070,14070,14070,0
|
|
20241114,193400,5267984880,14070,14070,14070,14070,0
|
|
20241114,193300,5267984880,14070,14070,14070,14070,0
|
|
20241114,193200,5267984880,14070,14070,14070,14070,0
|
|
20241114,193100,5267984880,14070,14070,14070,14070,0
|
|
20241114,193000,5267984880,14070,14070,14070,14070,0
|
|
20241114,192900,5267984880,14070,14070,14070,14070,0
|
|
20241114,192800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,192700,5267984880,14070,14070,14070,14070,0
|
|
20241114,192600,5267984880,14070,14070,14070,14070,0
|
|
20241114,192500,5267984880,14070,14070,14070,14070,0
|
|
20241114,192400,5267984880,14070,14070,14070,14070,0
|
|
20241114,192300,5267984880,14070,14070,14070,14070,0
|
|
20241114,192200,5267984880,14070,14070,14070,14070,0
|
|
20241114,192100,5267984880,14070,14070,14070,14070,0
|
|
20241114,192000,5267984880,14070,14070,14070,14070,0
|
|
20241114,191900,5267984880,14070,14070,14070,14070,0
|
|
20241114,191800,5267984880,14070,14070,14070,14070,0
|
|
20241114,191700,5267984880,14070,14070,14070,14070,0
|
|
20241114,191600,5267984880,14070,14070,14070,14070,0
|
|
20241114,191500,5267984880,14070,14070,14070,14070,0
|
|
20241114,191400,5267984880,14070,14070,14070,14070,0
|
|
20241114,191300,5267984880,14070,14070,14070,14070,0
|
|
20241114,191200,5267984880,14070,14070,14070,14070,0
|
|
20241114,191100,5267984880,14070,14070,14070,14070,0
|
|
20241114,191000,5267984880,14070,14070,14070,14070,0
|
|
20241114,190900,5267984880,14070,14070,14070,14070,0
|
|
20241114,190800,5267984880,14070,14070,14070,14070,0
|
|
20241114,190700,5267984880,14070,14070,14070,14070,0
|
|
20241114,190600,5267984880,14070,14070,14070,14070,0
|
|
20241114,190500,5267984880,14070,14070,14070,14070,0
|
|
20241114,190400,5267984880,14070,14070,14070,14070,0
|
|
20241114,190300,5267984880,14070,14070,14070,14070,0
|
|
20241114,190200,5267984880,14070,14070,14070,14070,0
|
|
20241114,190100,5267984880,14070,14070,14070,14070,0
|
|
20241114,190000,5267984880,14070,14070,14070,14070,0
|
|
20241114,185900,5267984880,14070,14070,14070,14070,0
|
|
20241114,185800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,185700,5267984880,14070,14070,14070,14070,0
|
|
20241114,185600,5267984880,14070,14070,14070,14070,0
|
|
20241114,185500,5267984880,14070,14070,14070,14070,0
|
|
20241114,185400,5267984880,14070,14070,14070,14070,0
|
|
20241114,185300,5267984880,14070,14070,14070,14070,0
|
|
20241114,185200,5267984880,14070,14070,14070,14070,0
|
|
20241114,185100,5267984880,14070,14070,14070,14070,0
|
|
20241114,185000,5267984880,14070,14070,14070,14070,0
|
|
20241114,184900,5267984880,14070,14070,14070,14070,0
|
|
20241114,184800,5267984880,14070,14070,14070,14070,0
|
|
20241114,184700,5267984880,14070,14070,14070,14070,0
|
|
20241114,184600,5267984880,14070,14070,14070,14070,0
|
|
20241114,184500,5267984880,14070,14070,14070,14070,0
|
|
20241114,184400,5267984880,14070,14070,14070,14070,0
|
|
20241114,184300,5267984880,14070,14070,14070,14070,0
|
|
20241114,184200,5267984880,14070,14070,14070,14070,0
|
|
20241114,184100,5267984880,14070,14070,14070,14070,0
|
|
20241114,184000,5267984880,14070,14070,14070,14070,0
|
|
20241114,183900,5267984880,14070,14070,14070,14070,0
|
|
20241114,183800,5267984880,14070,14070,14070,14070,0
|
|
20241114,183700,5267984880,14070,14070,14070,14070,0
|
|
20241114,183600,5267984880,14070,14070,14070,14070,0
|
|
20241114,183500,5267984880,14070,14070,14070,14070,0
|
|
20241114,183400,5267984880,14070,14070,14070,14070,0
|
|
20241114,183300,5267984880,14070,14070,14070,14070,0
|
|
20241114,183200,5267984880,14070,14070,14070,14070,0
|
|
20241114,183100,5267984880,14070,14070,14070,14070,0
|
|
20241114,183000,5267984880,14070,14070,14070,14070,0
|
|
20241114,182900,5267984880,14070,14070,14070,14070,0
|
|
20241114,182800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,182700,5267984880,14070,14070,14070,14070,0
|
|
20241114,182600,5267984880,14070,14070,14070,14070,0
|
|
20241114,182500,5267984880,14070,14070,14070,14070,0
|
|
20241114,182400,5267984880,14070,14070,14070,14070,0
|
|
20241114,182300,5267984880,14070,14070,14070,14070,0
|
|
20241114,182200,5267984880,14070,14070,14070,14070,0
|
|
20241114,182100,5267984880,14070,14070,14070,14070,0
|
|
20241114,182000,5267984880,14070,14070,14070,14070,0
|
|
20241114,181900,5267984880,14070,14070,14070,14070,0
|
|
20241114,181800,5267984880,14070,14070,14070,14070,0
|
|
20241114,181700,5267984880,14070,14070,14070,14070,0
|
|
20241114,181600,5267984880,14070,14070,14070,14070,0
|
|
20241114,181500,5267984880,14070,14070,14070,14070,0
|
|
20241114,181400,5267984880,14070,14070,14070,14070,0
|
|
20241114,181300,5267984880,14070,14070,14070,14070,0
|
|
20241114,181200,5267984880,14070,14070,14070,14070,0
|
|
20241114,181100,5267984880,14070,14070,14070,14070,0
|
|
20241114,181000,5267984880,14070,14070,14070,14070,0
|
|
20241114,180900,5267984880,14070,14070,14070,14070,0
|
|
20241114,180800,5267984880,14070,14070,14070,14070,0
|
|
20241114,180700,5267984880,14070,14070,14070,14070,0
|
|
20241114,180600,5267984880,14070,14070,14070,14070,0
|
|
20241114,180500,5267984880,14070,14070,14070,14070,0
|
|
20241114,180400,5267984880,14070,14070,14070,14070,0
|
|
20241114,180300,5267984880,14070,14070,14070,14070,0
|
|
20241114,180200,5267984880,14070,14070,14070,14070,0
|
|
20241114,180100,5267984880,14070,14070,14070,14070,0
|
|
20241114,180000,5267984880,14070,14070,14070,14070,0
|
|
20241114,175900,5267984880,14070,14070,14070,14070,0
|
|
20241114,175800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,175700,5267984880,14070,14070,14070,14070,0
|
|
20241114,175600,5267984880,14070,14070,14070,14070,0
|
|
20241114,175500,5267984880,14070,14070,14070,14070,0
|
|
20241114,175400,5267984880,14070,14070,14070,14070,0
|
|
20241114,175300,5267984880,14070,14070,14070,14070,0
|
|
20241114,175200,5267984880,14070,14070,14070,14070,0
|
|
20241114,175100,5267984880,14070,14070,14070,14070,0
|
|
20241114,175000,5267984880,14070,14070,14070,14070,0
|
|
20241114,174900,5267984880,14070,14070,14070,14070,0
|
|
20241114,174800,5267984880,14070,14070,14070,14070,0
|
|
20241114,174700,5267984880,14070,14070,14070,14070,0
|
|
20241114,174600,5267984880,14070,14070,14070,14070,0
|
|
20241114,174500,5267984880,14070,14070,14070,14070,0
|
|
20241114,174400,5267984880,14070,14070,14070,14070,0
|
|
20241114,174300,5267984880,14070,14070,14070,14070,0
|
|
20241114,174200,5267984880,14070,14070,14070,14070,0
|
|
20241114,174100,5267984880,14070,14070,14070,14070,0
|
|
20241114,174000,5267984880,14070,14070,14070,14070,0
|
|
20241114,173900,5267984880,14070,14070,14070,14070,0
|
|
20241114,173800,5267984880,14070,14070,14070,14070,0
|
|
20241114,173700,5267984880,14070,14070,14070,14070,0
|
|
20241114,173600,5267984880,14070,14070,14070,14070,0
|
|
20241114,173500,5267984880,14070,14070,14070,14070,0
|
|
20241114,173400,5267984880,14070,14070,14070,14070,0
|
|
20241114,173300,5267984880,14070,14070,14070,14070,0
|
|
20241114,173200,5267984880,14070,14070,14070,14070,0
|
|
20241114,173100,5267984880,14070,14070,14070,14070,0
|
|
20241114,173000,5267984880,14070,14070,14070,14070,0
|
|
20241114,172900,5267984880,14070,14070,14070,14070,0
|
|
20241114,172800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,172700,5267984880,14070,14070,14070,14070,0
|
|
20241114,172600,5267984880,14070,14070,14070,14070,0
|
|
20241114,172500,5267984880,14070,14070,14070,14070,0
|
|
20241114,172400,5267984880,14070,14070,14070,14070,0
|
|
20241114,172300,5267984880,14070,14070,14070,14070,0
|
|
20241114,172200,5267984880,14070,14070,14070,14070,0
|
|
20241114,172100,5267984880,14070,14070,14070,14070,0
|
|
20241114,172000,5267984880,14070,14070,14070,14070,0
|
|
20241114,171900,5267984880,14070,14070,14070,14070,0
|
|
20241114,171800,5267984880,14070,14070,14070,14070,0
|
|
20241114,171700,5267984880,14070,14070,14070,14070,0
|
|
20241114,171600,5267984880,14070,14070,14070,14070,0
|
|
20241114,171500,5267984880,14070,14070,14070,14070,0
|
|
20241114,171400,5267984880,14070,14070,14070,14070,0
|
|
20241114,171300,5267984880,14070,14070,14070,14070,0
|
|
20241114,171200,5267984880,14070,14070,14070,14070,0
|
|
20241114,171100,5267984880,14070,14070,14070,14070,0
|
|
20241114,171000,5267984880,14070,14070,14070,14070,0
|
|
20241114,170900,5267984880,14070,14070,14070,14070,0
|
|
20241114,170800,5267984880,14070,14070,14070,14070,0
|
|
20241114,170700,5267984880,14070,14070,14070,14070,0
|
|
20241114,170600,5267984880,14070,14070,14070,14070,0
|
|
20241114,170500,5267984880,14070,14070,14070,14070,0
|
|
20241114,170400,5267984880,14070,14070,14070,14070,0
|
|
20241114,170300,5267984880,14070,14070,14070,14070,0
|
|
20241114,170200,5267984880,14070,14070,14070,14070,0
|
|
20241114,170100,5267984880,14070,14070,14070,14070,0
|
|
20241114,170000,5267984880,14070,14070,14070,14070,0
|
|
20241114,165900,5267984880,14070,14070,14070,14070,0
|
|
20241114,165800,5267984880,14070,14070,14070,14070,4004
|
|
20241114,165700,5267984880,14070,14070,14070,14070,0
|
|
20241114,165600,5267984880,14070,14070,14070,14070,0
|
|
20241114,165500,5267984880,14070,14070,14070,14070,0
|
|
20241114,165400,5267984880,14070,14070,14070,14070,0
|
|
20241114,165300,5267984880,14070,14070,14070,14070,0
|
|
20241114,165200,5267984880,14070,14070,14070,14070,0
|
|
20241114,165100,5267984880,14070,14070,14070,14070,0
|
|
20241114,165000,5267984880,14070,14070,14070,14070,0
|
|
20241114,164900,5267984880,14070,14070,14070,14070,0
|
|
20241114,164800,5267984880,14070,14070,14070,14070,0
|
|
20241114,164700,5267984880,14070,14070,14070,14070,0
|
|
20241114,164600,5267984880,14070,14070,14070,14070,0
|
|
20241114,164500,5267984880,14070,14070,14070,14070,0
|
|
20241114,164400,5267984880,14070,14070,14070,14070,0
|
|
20241114,164300,5267984880,14070,14070,14070,14070,0
|
|
20241114,164200,5267984880,14070,14070,14070,14070,0
|
|
20241114,164100,5267984880,14070,14070,14070,14070,0
|
|
20241114,164000,5267984880,14070,14070,14070,14070,0
|
|
20241114,163900,5267984880,14070,14070,14070,14070,0
|
|
20241114,163800,5267984880,14070,14070,14070,14070,0
|
|
20241114,163700,5267984880,14070,14070,14070,14070,0
|
|
20241114,163600,5267984880,14070,14070,14070,14070,0
|
|
20241114,163500,5267984880,14070,14070,14070,14070,0
|
|
20241114,163400,5267984880,14070,14070,14070,14070,0
|
|
20241114,163300,5267984880,14070,14070,14070,14070,0
|
|
20241114,163200,5267984880,14070,14070,14070,14070,0
|
|
20241114,163100,5267984880,14070,14070,14070,14070,0
|
|
20241114,163000,5267984880,14070,14070,14070,14070,4004
|
|
20241114,162900,5211648600,14070,14070,14070,14070,0
|
|
20241114,162800,5211648600,14070,14070,14070,14070,0
|
|
20241114,162700,5211648600,14070,14070,14070,14070,0
|
|
20241114,162600,5211648600,14070,14070,14070,14070,0
|
|
20241114,162500,5211648600,14070,14070,14070,14070,0
|
|
20241114,162400,5211648600,14070,14070,14070,14070,0
|
|
20241114,162300,5211648600,14070,14070,14070,14070,0
|
|
20241114,162200,5211648600,14070,14070,14070,14070,0
|
|
20241114,162100,5211648600,14070,14070,14070,14070,0
|
|
20241114,162000,5211648600,14070,14070,14070,14070,0
|
|
20241114,161900,5211648600,14070,14050,14070,14040,640
|
|
20241114,161800,5202654910,14050,14070,14070,14050,308
|
|
20241114,161700,5198324480,14070,14070,14090,14020,1146
|
|
20241114,161600,5182216490,14070,14080,14090,14030,423
|
|
20241114,161500,5176262750,14070,14070,14130,14070,170
|
|
20241114,161400,5173865030,14070,14110,14150,14070,589
|
|
20241114,161300,5165547690,14120,14040,14160,14030,1295
|
|
20241114,161200,5147333080,14030,14030,14040,14020,483
|
|
20241114,161100,5140556960,14030,14030,14040,14020,477
|
|
20241114,161000,5133863760,14030,14060,14060,14020,332
|
|
20241114,160900,5129199850,14060,14110,14110,14050,3232
|
|
20241114,160800,5083675500,14100,14100,14110,14100,260
|
|
20241114,160700,5080007730,14100,14110,14120,14100,313
|
|
20241114,160600,5075591000,14120,14110,14120,14110,81
|
|
20241114,160500,5074448030,14110,14100,14110,14100,428
|
|
20241114,160400,5068409400,14100,14130,14130,14100,874
|
|
20241114,160300,5056080170,14120,14140,14140,14110,977
|
|
20241114,160200,5042278230,14140,14140,14150,14140,192
|
|
20241114,160100,5039562380,14150,14160,14160,14130,2257
|
|
20241114,160000,5007646600,14160,14170,14170,14160,174
|
|
20241114,155900,5005182260,14180,14180,14190,14170,837
|
|
20241114,155800,4993313810,14180,14200,14200,14180,260
|
|
20241114,155700,4989625460,14200,14220,14220,14200,1034
|
|
20241114,155600,4974938640,14220,14210,14220,14210,126
|
|
20241114,155500,4973147270,14210,14200,14210,14200,270
|
|
20241114,155400,4969311770,14200,14200,14210,14200,193
|
|
20241114,155300,4966570200,14200,14200,14200,14200,57
|
|
20241114,155200,4965760800,14210,14220,14220,14210,269
|
|
20241114,155100,4961935820,14230,14230,14230,14220,118
|
|
20241114,155000,4960256750,14240,14220,14250,14220,1657
|
|
20241114,154900,4936667180,14210,14200,14210,14200,126
|
|
20241114,154800,4934877370,14200,14200,14200,14190,326
|
|
20241114,154700,4930248550,14200,14190,14200,14190,339
|
|
20241114,154600,4925437520,14210,14210,14220,14210,211
|
|
20241114,154500,4922439180,14210,14190,14210,14180,483
|
|
20241114,154400,4915581450,14180,14170,14180,14170,372
|
|
20241114,154300,4910306770,14170,14170,14170,14170,16
|
|
20241114,154200,4910080050,14170,14170,14170,14170,230
|
|
20241114,154100,4906820950,14170,14180,14180,14170,271
|
|
20241114,154000,4902978340,14190,14200,14200,14190,131
|
|
20241114,153900,4901118410,14200,14180,14200,14170,291
|
|
20241114,153800,4896990940,14180,14180,14190,14180,969
|
|
20241114,153700,4883248540,14180,14190,14190,14180,476
|
|
20241114,153600,4876496740,14200,14210,14210,14200,331
|
|
20241114,153500,4871795570,14210,14200,14210,14200,708
|
|
20241114,153400,4861740250,14200,14190,14200,14190,140
|
|
20241114,153300,4859752510,14200,14200,14200,14190,117
|
|
20241114,153200,4858091300,14190,14190,14200,14190,392
|
|
20241114,153100,4852527170,14190,14170,14190,14170,507
|
|
20241114,153000,4845337960,14180,14190,14190,14170,296
|
|
20241114,152900,4841140770,14190,14200,14200,14180,99
|
|
20241114,152800,4839735720,14200,14200,14200,14180,578
|
|
20241114,152700,4831533170,14200,14190,14200,14190,224
|
|
20241114,152600,4828353620,14190,14190,14200,14190,208
|
|
20241114,152500,4825401900,14200,14200,14210,14200,356
|
|
20241114,152400,4820346670,14200,14190,14200,14190,677
|
|
20241114,152300,4810733520,14200,14190,14200,14190,280
|
|
20241114,152200,4806758580,14180,14180,14190,14180,88
|
|
20241114,152100,4805510150,14180,14180,14190,14180,695
|
|
20241114,152000,4795654690,14180,14190,14200,14180,254
|
|
20241114,151900,4792050110,14200,14190,14200,14180,822
|
|
20241114,151800,4780383400,14200,14200,14200,14180,408
|
|
20241114,151700,4774593250,14200,14180,14200,14180,1257
|
|
20241114,151600,4756759550,14170,14150,14180,14150,826
|
|
20241114,151500,4745060770,14150,14140,14150,14130,378
|
|
20241114,151400,4739713420,14140,14130,14150,14130,241
|
|
20241114,151300,4736306670,14140,14120,14140,14120,780
|
|
20241114,151200,4725289980,14120,14140,14140,14120,60
|
|
20241114,151100,4724442520,14150,14150,14150,14130,554
|
|
20241114,151000,4716610830,14140,14150,14160,14140,923
|
|
20241114,150900,4703553500,14160,14150,14160,14150,83
|
|
20241114,150800,4702379000,14160,14170,14170,14150,1081
|
|
20241114,150700,4687078410,14160,14190,14190,14160,796
|
|
20241114,150600,4675800950,14200,14190,14200,14170,674
|
|
20241114,150500,4666240230,14180,14200,14210,14180,777
|
|
20241114,150400,4655212490,14200,14190,14200,14180,615
|
|
20241114,150300,4646482550,14190,14190,14200,14190,695
|
|
20241114,150200,4636618300,14190,14180,14190,14160,446
|
|
20241114,150100,4630296640,14170,14150,14170,14150,196
|
|
20241114,150000,4627521260,14150,14180,14190,14150,1510
|
|
20241114,145900,4606124150,14180,14180,14190,14180,119
|
|
20241114,145800,4604436670,14180,14180,14180,14160,586
|
|
20241114,145700,4596130760,14170,14160,14180,14160,712
|
|
20241114,145600,4586042920,14160,14150,14170,14150,416
|
|
20241114,145500,4580153210,14150,14120,14160,14110,1124
|
|
20241114,145400,4564267130,14120,14120,14130,14110,293
|
|
20241114,145300,4560129470,14120,14140,14140,14120,131
|
|
20241114,145200,4558277750,14140,14130,14140,14130,180
|
|
20241114,145100,4555734250,14140,14140,14150,14140,373
|
|
20241114,145000,4550459030,14150,14160,14160,14150,620
|
|
20241114,144900,4541684910,14160,14160,14160,14160,344
|
|
20241114,144800,4536813870,14160,14160,14160,14150,607
|
|
20241114,144700,4528218850,14160,14160,14160,14160,97
|
|
20241114,144600,4526845330,14160,14160,14170,14150,398
|
|
20241114,144500,4521209820,14160,14180,14180,14150,654
|
|
20241114,144400,4511942310,14180,14180,14180,14180,564
|
|
20241114,144300,4503944790,14170,14160,14170,14160,294
|
|
20241114,144200,4499779850,14170,14150,14170,14150,175
|
|
20241114,144100,4497301180,14150,14170,14170,14150,370
|
|
20241114,144000,4492061240,14180,14180,14180,14180,225
|
|
20241114,143900,4488870740,14190,14170,14190,14170,739
|
|
20241114,143800,4478386310,14170,14150,14170,14150,472
|
|
20241114,143700,4471702610,14150,14140,14150,14140,504
|
|
20241114,143600,4464573290,14140,14140,14140,14140,98
|
|
20241114,143500,4463187570,14140,14140,14140,14140,0
|
|
20241114,143400,4463187570,14140,14160,14160,14110,1837
|
|
20241114,143300,4437226780,14160,14160,14160,14160,387
|
|
20241114,143200,4431746860,14160,14180,14180,14150,1098
|
|
20241114,143100,4416198160,14180,14200,14200,14180,281
|
|
20241114,143000,4412210530,14200,14200,14200,14200,97
|
|
20241114,142900,4410833130,14200,14210,14210,14190,155
|
|
20241114,142800,4408631600,14220,14210,14220,14210,102
|
|
20241114,142700,4407182070,14210,14210,14210,14200,532
|
|
20241114,142600,4399625820,14210,14210,14210,14200,106
|
|
20241114,142500,4398119610,14210,14210,14210,14200,252
|
|
20241114,142400,4394538900,14220,14230,14230,14220,367
|
|
20241114,142300,4389320050,14230,14230,14230,14220,110
|
|
20241114,142200,4387754860,14220,14230,14230,14200,986
|
|
20241114,142100,4373734120,14220,14260,14260,14220,952
|
|
20241114,142000,4360186710,14270,14260,14270,14250,343
|
|
20241114,141900,4355296500,14240,14250,14250,14240,110
|
|
20241114,141800,4353729120,14230,14210,14260,14210,580
|
|
20241114,141700,4345471590,14210,14210,14210,14200,658
|
|
20241114,141600,4336124060,14200,14190,14210,14190,522
|
|
20241114,141500,4328711930,14200,14190,14200,14190,397
|
|
20241114,141400,4323078430,14190,14180,14190,14180,577
|
|
20241114,141300,4314895350,14180,14160,14180,14160,174
|
|
20241114,141200,4312430250,14160,14130,14160,14130,134
|
|
20241114,141100,4310533740,14120,14150,14150,14120,202
|
|
20241114,141000,4307680020,14160,14160,14160,14150,112
|
|
20241114,140900,4306094220,14160,14150,14160,14150,88
|
|
20241114,140800,4304849000,14150,14160,14160,14130,125
|
|
20241114,140700,4303079540,14150,14160,14160,14150,4
|
|
20241114,140600,4303022910,14160,14170,14170,14160,184
|
|
20241114,140500,4300416470,14170,14170,14170,14140,313
|
|
20241114,140400,4295983540,14170,14200,14200,14170,1306
|
|
20241114,140300,4277469070,14200,14200,14200,14200,122
|
|
20241114,140200,4275736670,14200,14200,14200,14170,3592
|
|
20241114,140100,4224732220,14220,14200,14220,14200,675
|
|
20241114,140000,4215137700,14200,14210,14210,14180,991
|
|
20241114,135900,4201071150,14210,14190,14220,14190,1162
|
|
20241114,135800,4184569240,14190,14180,14190,14180,364
|
|
20241114,135700,4179407650,14170,14180,14180,14170,529
|
|
20241114,135600,4171907500,14180,14160,14180,14160,1208
|
|
20241114,135500,4154798850,14160,14170,14170,14160,124
|
|
20241114,135400,4153042410,14170,14160,14170,14160,212
|
|
20241114,135300,4150039720,14160,14160,14160,14160,7
|
|
20241114,135200,4149940600,14170,14170,14170,14150,392
|
|
20241114,135100,4144390270,14160,14140,14170,14140,182
|
|
20241114,135000,4141813800,14150,14110,14150,14110,103
|
|
20241114,134900,4140358170,14110,14100,14110,14100,284
|
|
20241114,134800,4136353410,14100,14100,14110,14100,169
|
|
20241114,134700,4133969730,14110,14130,14130,14110,1030
|
|
20241114,134600,4119426090,14130,14150,14150,14130,176
|
|
20241114,134500,4116936360,14160,14160,14160,14150,475
|
|
20241114,134400,4110212360,14160,14150,14160,14150,838
|
|
20241114,134300,4098353730,14170,14170,14170,14150,311
|
|
20241114,134200,4093947880,14180,14140,14180,14130,314
|
|
20241114,134100,4089499090,14140,14130,14140,14130,12
|
|
20241114,134000,4089329520,14130,14130,14130,14130,482
|
|
20241114,133900,4082518860,14130,14130,14130,14120,74
|
|
20241114,133800,4081473860,14120,14120,14120,14110,288
|
|
20241114,133700,4077409710,14110,14110,14110,14110,123
|
|
20241114,133600,4075674180,14110,14100,14110,14100,338
|
|
20241114,133500,4070907430,14100,14100,14100,14100,225
|
|
20241114,133400,4067734930,14100,14130,14130,14100,202
|
|
20241114,133300,4064882690,14140,14170,14170,14140,149
|
|
20241114,133200,4062775220,14160,14130,14180,14130,1174
|
|
20241114,133100,4046169160,14130,14090,14130,14090,603
|
|
20241114,133000,4037654800,14090,14070,14090,14070,56
|
|
20241114,132900,4036866410,14070,14070,14090,14050,881
|
|
20241114,132800,4024469350,14050,14000,14050,14000,1099
|
|
20241114,132700,4009063540,14000,14010,14020,14000,1328
|
|
20241114,132600,3990466370,14000,14010,14010,14000,784
|
|
20241114,132500,3979485220,14010,14000,14020,14000,325
|
|
20241114,132400,3974931710,14010,14030,14040,14010,2142
|
|
20241114,132300,3944888340,14030,14040,14060,14030,547
|
|
20241114,132200,3937206620,14040,14040,14050,14040,241
|
|
20241114,132100,3933820920,14040,14100,14120,14040,2844
|
|
20241114,132000,3893801140,14100,14080,14130,14080,803
|
|
20241114,131900,3882480160,14080,14090,14090,14070,1058
|
|
20241114,131800,3867581940,14090,14100,14100,14080,111
|
|
20241114,131700,3866017770,14100,14060,14110,14060,764
|
|
20241114,131600,3855258880,14060,14100,14100,14060,250
|
|
20241114,131500,3851739330,14090,14090,14090,14050,2512
|
|
20241114,131400,3816383810,14100,14120,14130,14100,1074
|
|
20241114,131300,3801232460,14120,14130,14130,14110,403
|
|
20241114,131200,3795541830,14130,14180,14180,14110,4434
|
|
20241114,131100,3732854530,14180,14190,14190,14180,714
|
|
20241114,131000,3722724460,14190,14190,14200,14190,81
|
|
20241114,130900,3721574560,14190,14190,14200,14190,351
|
|
20241114,130800,3716592460,14200,14190,14200,14190,134
|
|
20241114,130700,3714689990,14190,14190,14200,14190,169
|
|
20241114,130600,3712290860,14190,14180,14200,14180,300
|
|
20241114,130500,3708034080,14180,14200,14210,14180,811
|
|
20241114,130400,3696520890,14210,14130,14210,14130,704
|
|
20241114,130300,3686541210,14130,14170,14170,14110,1647
|
|
20241114,130200,3663265020,14150,14220,14220,14150,5279
|
|
20241114,130100,3588392300,14220,14260,14260,14220,3122
|
|
20241114,130000,3543924780,14260,14260,14270,14260,147
|
|
20241114,125900,3541828460,14270,14300,14300,14270,1486
|
|
20241114,125800,3520596730,14300,14300,14300,14300,127
|
|
20241114,125700,3518780630,14300,14310,14320,14300,396
|
|
20241114,125600,3513115780,14310,14340,14340,14310,1377
|
|
20241114,125500,3493399330,14340,14340,14340,14340,32
|
|
20241114,125400,3492940450,14350,14340,14350,14320,254
|
|
20241114,125300,3489298050,14350,14320,14350,14320,179
|
|
20241114,125200,3486733390,14320,14320,14350,14320,63
|
|
20241114,125100,3485831110,14320,14310,14350,14310,32
|
|
20241114,125000,3485372700,14350,14320,14350,14310,805
|
|
20241114,124900,3473841750,14320,14330,14350,14320,610
|
|
20241114,124800,3465099160,14330,14340,14350,14330,201
|
|
20241114,124700,3462216430,14340,14320,14340,14320,156
|
|
20241114,124600,3459981430,14320,14340,14340,14310,150
|
|
20241114,124500,3457832190,14340,14310,14340,14310,158
|
|
20241114,124400,3455566770,14310,14310,14350,14310,129
|
|
20241114,124300,3453717060,14310,14300,14310,14290,1240
|
|
20241114,124200,3435979290,14300,14310,14310,14300,529
|
|
20241114,124100,3428410600,14310,14320,14320,14310,278
|
|
20241114,124000,3424429740,14320,14320,14350,14320,24
|
|
20241114,123900,3424086010,14320,14300,14330,14300,129
|
|
20241114,123800,3422239130,14300,14300,14310,14300,117
|
|
20241114,123700,3420565140,14300,14310,14310,14300,240
|
|
20241114,123600,3417130810,14320,14300,14320,14300,135
|
|
20241114,123500,3415198610,14300,14310,14320,14300,729
|
|
20241114,123400,3404768500,14320,14320,14320,14320,484
|
|
20241114,123300,3397837620,14320,14330,14330,14320,35
|
|
20241114,123200,3397336370,14330,14330,14330,14330,114
|
|
20241114,123100,3395702750,14330,14350,14350,14330,273
|
|
20241114,123000,3391785520,14350,14360,14380,14350,231
|
|
20241114,122900,3388467470,14380,14380,14380,14380,6
|
|
20241114,122800,3388381190,14380,14360,14380,14350,150
|
|
20241114,122700,3386227230,14350,14350,14350,14350,6
|
|
20241114,122600,3386141130,14360,14370,14370,14360,536
|
|
20241114,122500,3378442670,14370,14370,14370,14370,23
|
|
20241114,122400,3378112160,14370,14350,14380,14350,437
|
|
20241114,122300,3371835020,14340,14340,14340,14340,134
|
|
20241114,122200,3369913460,14340,14330,14340,14330,194
|
|
20241114,122100,3367132160,14330,14310,14330,14300,572
|
|
20241114,122000,3358946700,14310,14330,14340,14310,930
|
|
20241114,121900,3345620370,14330,14330,14330,14330,135
|
|
20241114,121800,3343685820,14340,14370,14370,14340,191
|
|
20241114,121700,3340945010,14380,14370,14380,14370,77
|
|
20241114,121600,3339838470,14380,14380,14380,14370,129
|
|
20241114,121500,3337983550,14390,14390,14390,14370,406
|
|
20241114,121400,3332142190,14390,14380,14390,14380,811
|
|
20241114,121300,3320474390,14370,14360,14370,14360,349
|
|
20241114,121200,3315462720,14360,14360,14360,14350,88
|
|
20241114,121100,3314199050,14360,14360,14360,14360,72
|
|
20241114,121000,3313165130,14360,14370,14370,14360,112
|
|
20241114,120900,3311555700,14370,14370,14380,14370,214
|
|
20241114,120800,3308478780,14370,14350,14370,14350,284
|
|
20241114,120700,3304398850,14350,14330,14350,14320,466
|
|
20241114,120600,3297719810,14340,14350,14350,14340,209
|
|
20241114,120500,3294721700,14350,14350,14350,14350,29
|
|
20241114,120400,3294305550,14350,14390,14400,14350,1196
|
|
20241114,120300,3277114050,14380,14380,14390,14380,427
|
|
20241114,120200,3270971870,14370,14390,14390,14330,898
|
|
20241114,120100,3258074680,14380,14420,14420,14380,360
|
|
20241114,120000,3252892030,14420,14410,14420,14400,24
|
|
20241114,115900,3252546250,14420,14400,14430,14400,509
|
|
20241114,115800,3245203590,14400,14410,14410,14400,148
|
|
20241114,115700,3243071330,14410,14380,14420,14370,1307
|
|
20241114,115600,3224259630,14380,14350,14390,14350,1214
|
|
20241114,115500,3206809180,14350,14290,14350,14290,960
|
|
20241114,115400,3193067590,14300,14280,14300,14280,1005
|
|
20241114,115300,3178705510,14280,14260,14280,14250,220
|
|
20241114,115200,3175567590,14260,14280,14280,14260,2626
|
|
20241114,115100,3138093150,14290,14300,14310,14290,452
|
|
20241114,115000,3131633060,14310,14290,14310,14280,1519
|
|
20241114,114900,3109934240,14290,14290,14300,14280,1861
|
|
20241114,114800,3083348370,14300,14300,14310,14300,381
|
|
20241114,114700,3077899490,14300,14290,14310,14290,1084
|
|
20241114,114600,3062399190,14290,14300,14310,14290,8021
|
|
20241114,114500,2947696950,14300,14310,14320,14300,1478
|
|
20241114,114400,2926543230,14310,14320,14330,14310,3019
|
|
20241114,114300,2883325750,14320,14330,14330,14320,575
|
|
20241114,114200,2875090280,14330,14370,14370,14330,1597
|
|
20241114,114100,2852189350,14360,14370,14370,14350,342
|
|
20241114,114000,2847277480,14380,14390,14400,14380,726
|
|
20241114,113900,2836833120,14390,14390,14400,14380,347
|
|
20241114,113800,2831839770,14390,14390,14400,14390,593
|
|
20241114,113700,2823304390,14390,14400,14420,14390,1220
|
|
20241114,113600,2805733510,14410,14480,14500,14410,3530
|
|
20241114,113500,2754699490,14480,14500,14500,14470,1224
|
|
20241114,113400,2736976770,14500,14490,14500,14440,4189
|
|
20241114,113300,2676353010,14490,14510,14510,14460,2675
|
|
20241114,113200,2637617830,14510,14530,14550,14450,11865
|
|
20241114,113100,2465439920,14540,14370,14590,14370,20133
|
|
20241114,113000,2173420440,14370,14330,14380,14320,6090
|
|
20241114,112900,2086144800,14320,14340,14350,14320,1238
|
|
20241114,112800,2068408480,14350,14340,14360,14320,1008
|
|
20241114,112700,2053960070,14340,14350,14360,14320,1703
|
|
20241114,112600,2029540260,14360,14370,14370,14360,458
|
|
20241114,112500,2022962870,14360,14370,14370,14360,210
|
|
20241114,112400,2019945670,14380,14400,14400,14360,245
|
|
20241114,112300,2016425610,14400,14400,14400,14390,185
|
|
20241114,112200,2013762030,14400,14390,14410,14390,288
|
|
20241114,112100,2009615770,14390,14380,14390,14340,297
|
|
20241114,112000,2005350690,14380,14360,14380,14360,63
|
|
20241114,111900,2004445870,14380,14380,14390,14380,196
|
|
20241114,111800,2001627370,14390,14390,14410,14380,598
|
|
20241114,111700,1993026620,14380,14380,14380,14380,222
|
|
20241114,111600,1989834260,14410,14410,14410,14400,187
|
|
20241114,111500,1987140420,14420,14400,14420,14400,704
|
|
20241114,111400,1976995340,14400,14400,14400,14360,1452
|
|
20241114,111300,1956123460,14400,14390,14400,14390,535
|
|
20241114,111200,1948421560,14400,14350,14400,14320,1535
|
|
20241114,111100,1926401520,14350,14380,14380,14350,1905
|
|
20241114,111000,1899055010,14380,14360,14380,14350,561
|
|
20241114,110900,1890998160,14350,14380,14380,14350,344
|
|
20241114,110800,1886055170,14350,14420,14430,14350,1277
|
|
20241114,110700,1867666630,14430,14390,14430,14390,1153
|
|
20241114,110600,1851059650,14390,14370,14390,14360,1322
|
|
20241114,110500,1832065620,14370,14360,14370,14330,2132
|
|
20241114,110400,1801491990,14360,14360,14360,14350,108
|
|
20241114,110300,1799941270,14360,14370,14370,14310,73
|
|
20241114,110200,1798893480,14310,14330,14390,14310,5394
|
|
20241114,110100,1721586430,14330,14360,14370,14330,1578
|
|
20241114,110000,1698954680,14370,14410,14430,14370,934
|
|
20241114,105900,1685507350,14430,14420,14450,14410,2055
|
|
20241114,105800,1655869160,14420,14460,14470,14420,930
|
|
20241114,105700,1642422650,14460,14490,14490,14460,877
|
|
20241114,105600,1629729010,14480,14460,14500,14460,1059
|
|
20241114,105500,1614408380,14440,14430,14440,14400,2212
|
|
20241114,105400,1582524700,14450,14520,14550,14450,4447
|
|
20241114,105300,1518005590,14530,14510,14530,14510,4187
|
|
20241114,105200,1457221390,14510,14420,14510,14400,5614
|
|
20241114,105100,1375989940,14420,14410,14430,14400,675
|
|
20241114,105000,1366262530,14410,14370,14410,14370,4528
|
|
20241114,104900,1301111790,14370,14360,14380,14350,1041
|
|
20241114,104800,1286146510,14360,14250,14360,14250,5890
|
|
20241114,104700,1201841510,14250,14180,14250,14170,1240
|
|
20241114,104600,1184221750,14190,14220,14220,14190,1132
|
|
20241114,104500,1168142360,14220,14210,14230,14210,692
|
|
20241114,104400,1158304200,14210,14240,14240,14210,733
|
|
20241114,104300,1147882130,14250,14150,14260,14150,2130
|
|
20241114,104200,1117584770,14150,14150,14150,14130,475
|
|
20241114,104100,1110864360,14120,14100,14150,14100,507
|
|
20241114,104000,1103703160,14100,14110,14110,14090,450
|
|
20241114,103900,1097357870,14110,14110,14110,14090,1316
|
|
20241114,103800,1078805160,14110,14120,14120,14110,585
|
|
20241114,103700,1070549070,14120,14140,14140,14120,1284
|
|
20241114,103600,1052407220,14150,14170,14180,14150,1477
|
|
20241114,103500,1031494110,14160,14150,14170,14150,288
|
|
20241114,103400,1027415970,14150,14190,14190,14150,595
|
|
20241114,103300,1018982480,14190,14260,14260,14190,660
|
|
20241114,103200,1009593290,14260,14260,14280,14260,1311
|
|
20241114,103100,990887820,14260,14230,14270,14230,2353
|
|
20241114,103000,957371670,14220,14210,14230,14200,998
|
|
20241114,102900,943191290,14220,14190,14230,14180,1345
|
|
20241114,102800,924093580,14200,14190,14210,14180,1056
|
|
20241114,102700,909106860,14180,14220,14230,14180,3601
|
|
20241114,102600,857985190,14220,14240,14250,14210,948
|
|
20241114,102500,844490670,14210,14200,14230,14190,725
|
|
20241114,102400,834186760,14240,14250,14260,14200,1394
|
|
20241114,102300,814353410,14270,14200,14270,14180,2513
|
|
20241114,102200,778627960,14200,14220,14230,14200,1497
|
|
20241114,102100,757352460,14230,14280,14280,14210,1594
|
|
20241114,102000,734621580,14270,14200,14280,14200,5569
|
|
20241114,101900,655344640,14200,14200,14240,14180,4872
|
|
20241114,101800,586096030,14210,14220,14220,14190,1452
|
|
20241114,101700,565453490,14240,14200,14250,14170,4586
|
|
20241114,101600,500377220,14200,14200,14220,14180,1610
|
|
20241114,101500,477504770,14200,14050,14200,14050,3726
|
|
20241114,101400,424943150,14050,14050,14060,14030,1075
|
|
20241114,101300,409840140,14070,14050,14070,13990,1063
|
|
20241114,101200,394902730,14050,13990,14050,13990,3005
|
|
20241114,101100,352794460,13990,13990,14000,13930,188
|
|
20241114,101000,350165460,13980,13990,13990,13980,357
|
|
20241114,100900,345173100,13970,13970,14020,13880,2634
|
|
20241114,100800,308339820,13980,13970,14000,13890,403
|
|
20241114,100700,302706260,13960,13820,13960,13710,5222
|
|
20241114,100600,230537580,13830,13940,13940,13830,1215
|
|
20241114,100500,213693240,13960,14040,14040,13950,3769
|
|
20241114,100400,160933730,14040,14020,14040,14010,453
|
|
20241114,100300,154580680,14030,14030,14030,14000,893
|
|
20241114,100200,142076770,14000,14000,14000,13990,2879
|
|
20241114,100100,101780400,14000,14000,14040,14000,2498
|
|
20241114,100000,66766970,14000,13990,14030,13990,4376
|