645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,204100,3149182180,15620,15620,15620,15620,0
|
|
20241114,204000,3149182180,15620,15620,15620,15620,0
|
|
20241114,203900,3149182180,15620,15620,15620,15620,0
|
|
20241114,203800,3149182180,15620,15620,15620,15620,0
|
|
20241114,203700,3149182180,15620,15620,15620,15620,0
|
|
20241114,203600,3149182180,15620,15620,15620,15620,0
|
|
20241114,203500,3149182180,15620,15620,15620,15620,0
|
|
20241114,203400,3149182180,15620,15620,15620,15620,0
|
|
20241114,203300,3149182180,15620,15620,15620,15620,0
|
|
20241114,203200,3149182180,15620,15620,15620,15620,0
|
|
20241114,203100,3149182180,15620,15620,15620,15620,0
|
|
20241114,203000,3149182180,15620,15620,15620,15620,0
|
|
20241114,202900,3149182180,15620,15620,15620,15620,0
|
|
20241114,202800,3149182180,15620,15620,15620,15620,0
|
|
20241114,202700,3149182180,15620,15620,15620,15620,0
|
|
20241114,202600,3149182180,15620,15620,15620,15620,0
|
|
20241114,202500,3149182180,15620,15620,15620,15620,0
|
|
20241114,202400,3149182180,15620,15620,15620,15620,0
|
|
20241114,202300,3149182180,15620,15620,15620,15620,0
|
|
20241114,202200,3149182180,15620,15620,15620,15620,0
|
|
20241114,202100,3149182180,15620,15620,15620,15620,0
|
|
20241114,202000,3149182180,15620,15620,15620,15620,0
|
|
20241114,201900,3149182180,15620,15620,15620,15620,0
|
|
20241114,201800,3149182180,15620,15620,15620,15620,0
|
|
20241114,201700,3149182180,15620,15620,15620,15620,0
|
|
20241114,201600,3149182180,15620,15620,15620,15620,0
|
|
20241114,201500,3149182180,15620,15620,15620,15620,0
|
|
20241114,201400,3149182180,15620,15620,15620,15620,0
|
|
20241114,201300,3149182180,15620,15620,15620,15620,0
|
|
20241114,201200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,201100,3149182180,15620,15620,15620,15620,0
|
|
20241114,201000,3149182180,15620,15620,15620,15620,0
|
|
20241114,200900,3149182180,15620,15620,15620,15620,0
|
|
20241114,200800,3149182180,15620,15620,15620,15620,0
|
|
20241114,200700,3149182180,15620,15620,15620,15620,0
|
|
20241114,200600,3149182180,15620,15620,15620,15620,0
|
|
20241114,200500,3149182180,15620,15620,15620,15620,0
|
|
20241114,200400,3149182180,15620,15620,15620,15620,0
|
|
20241114,200300,3149182180,15620,15620,15620,15620,0
|
|
20241114,200200,3149182180,15620,15620,15620,15620,0
|
|
20241114,200100,3149182180,15620,15620,15620,15620,0
|
|
20241114,200000,3149182180,15620,15620,15620,15620,0
|
|
20241114,195900,3149182180,15620,15620,15620,15620,0
|
|
20241114,195800,3149182180,15620,15620,15620,15620,0
|
|
20241114,195700,3149182180,15620,15620,15620,15620,0
|
|
20241114,195600,3149182180,15620,15620,15620,15620,0
|
|
20241114,195500,3149182180,15620,15620,15620,15620,0
|
|
20241114,195400,3149182180,15620,15620,15620,15620,0
|
|
20241114,195300,3149182180,15620,15620,15620,15620,0
|
|
20241114,195200,3149182180,15620,15620,15620,15620,0
|
|
20241114,195100,3149182180,15620,15620,15620,15620,0
|
|
20241114,195000,3149182180,15620,15620,15620,15620,0
|
|
20241114,194900,3149182180,15620,15620,15620,15620,0
|
|
20241114,194800,3149182180,15620,15620,15620,15620,0
|
|
20241114,194700,3149182180,15620,15620,15620,15620,0
|
|
20241114,194600,3149182180,15620,15620,15620,15620,0
|
|
20241114,194500,3149182180,15620,15620,15620,15620,0
|
|
20241114,194400,3149182180,15620,15620,15620,15620,0
|
|
20241114,194300,3149182180,15620,15620,15620,15620,0
|
|
20241114,194200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,194100,3149182180,15620,15620,15620,15620,0
|
|
20241114,194000,3149182180,15620,15620,15620,15620,0
|
|
20241114,193900,3149182180,15620,15620,15620,15620,0
|
|
20241114,193800,3149182180,15620,15620,15620,15620,0
|
|
20241114,193700,3149182180,15620,15620,15620,15620,0
|
|
20241114,193600,3149182180,15620,15620,15620,15620,0
|
|
20241114,193500,3149182180,15620,15620,15620,15620,0
|
|
20241114,193400,3149182180,15620,15620,15620,15620,0
|
|
20241114,193300,3149182180,15620,15620,15620,15620,0
|
|
20241114,193200,3149182180,15620,15620,15620,15620,0
|
|
20241114,193100,3149182180,15620,15620,15620,15620,0
|
|
20241114,193000,3149182180,15620,15620,15620,15620,0
|
|
20241114,192900,3149182180,15620,15620,15620,15620,0
|
|
20241114,192800,3149182180,15620,15620,15620,15620,0
|
|
20241114,192700,3149182180,15620,15620,15620,15620,0
|
|
20241114,192600,3149182180,15620,15620,15620,15620,0
|
|
20241114,192500,3149182180,15620,15620,15620,15620,0
|
|
20241114,192400,3149182180,15620,15620,15620,15620,0
|
|
20241114,192300,3149182180,15620,15620,15620,15620,0
|
|
20241114,192200,3149182180,15620,15620,15620,15620,0
|
|
20241114,192100,3149182180,15620,15620,15620,15620,0
|
|
20241114,192000,3149182180,15620,15620,15620,15620,0
|
|
20241114,191900,3149182180,15620,15620,15620,15620,0
|
|
20241114,191800,3149182180,15620,15620,15620,15620,0
|
|
20241114,191700,3149182180,15620,15620,15620,15620,0
|
|
20241114,191600,3149182180,15620,15620,15620,15620,0
|
|
20241114,191500,3149182180,15620,15620,15620,15620,0
|
|
20241114,191400,3149182180,15620,15620,15620,15620,0
|
|
20241114,191300,3149182180,15620,15620,15620,15620,0
|
|
20241114,191200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,191100,3149182180,15620,15620,15620,15620,0
|
|
20241114,191000,3149182180,15620,15620,15620,15620,0
|
|
20241114,190900,3149182180,15620,15620,15620,15620,0
|
|
20241114,190800,3149182180,15620,15620,15620,15620,0
|
|
20241114,190700,3149182180,15620,15620,15620,15620,0
|
|
20241114,190600,3149182180,15620,15620,15620,15620,0
|
|
20241114,190500,3149182180,15620,15620,15620,15620,0
|
|
20241114,190400,3149182180,15620,15620,15620,15620,0
|
|
20241114,190300,3149182180,15620,15620,15620,15620,0
|
|
20241114,190200,3149182180,15620,15620,15620,15620,0
|
|
20241114,190100,3149182180,15620,15620,15620,15620,0
|
|
20241114,190000,3149182180,15620,15620,15620,15620,0
|
|
20241114,185900,3149182180,15620,15620,15620,15620,0
|
|
20241114,185800,3149182180,15620,15620,15620,15620,0
|
|
20241114,185700,3149182180,15620,15620,15620,15620,0
|
|
20241114,185600,3149182180,15620,15620,15620,15620,0
|
|
20241114,185500,3149182180,15620,15620,15620,15620,0
|
|
20241114,185400,3149182180,15620,15620,15620,15620,0
|
|
20241114,185300,3149182180,15620,15620,15620,15620,0
|
|
20241114,185200,3149182180,15620,15620,15620,15620,0
|
|
20241114,185100,3149182180,15620,15620,15620,15620,0
|
|
20241114,185000,3149182180,15620,15620,15620,15620,0
|
|
20241114,184900,3149182180,15620,15620,15620,15620,0
|
|
20241114,184800,3149182180,15620,15620,15620,15620,0
|
|
20241114,184700,3149182180,15620,15620,15620,15620,0
|
|
20241114,184600,3149182180,15620,15620,15620,15620,0
|
|
20241114,184500,3149182180,15620,15620,15620,15620,0
|
|
20241114,184400,3149182180,15620,15620,15620,15620,0
|
|
20241114,184300,3149182180,15620,15620,15620,15620,0
|
|
20241114,184200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,184100,3149182180,15620,15620,15620,15620,0
|
|
20241114,184000,3149182180,15620,15620,15620,15620,0
|
|
20241114,183900,3149182180,15620,15620,15620,15620,0
|
|
20241114,183800,3149182180,15620,15620,15620,15620,0
|
|
20241114,183700,3149182180,15620,15620,15620,15620,0
|
|
20241114,183600,3149182180,15620,15620,15620,15620,0
|
|
20241114,183500,3149182180,15620,15620,15620,15620,0
|
|
20241114,183400,3149182180,15620,15620,15620,15620,0
|
|
20241114,183300,3149182180,15620,15620,15620,15620,0
|
|
20241114,183200,3149182180,15620,15620,15620,15620,0
|
|
20241114,183100,3149182180,15620,15620,15620,15620,0
|
|
20241114,183000,3149182180,15620,15620,15620,15620,0
|
|
20241114,182900,3149182180,15620,15620,15620,15620,0
|
|
20241114,182800,3149182180,15620,15620,15620,15620,0
|
|
20241114,182700,3149182180,15620,15620,15620,15620,0
|
|
20241114,182600,3149182180,15620,15620,15620,15620,0
|
|
20241114,182500,3149182180,15620,15620,15620,15620,0
|
|
20241114,182400,3149182180,15620,15620,15620,15620,0
|
|
20241114,182300,3149182180,15620,15620,15620,15620,0
|
|
20241114,182200,3149182180,15620,15620,15620,15620,0
|
|
20241114,182100,3149182180,15620,15620,15620,15620,0
|
|
20241114,182000,3149182180,15620,15620,15620,15620,0
|
|
20241114,181900,3149182180,15620,15620,15620,15620,0
|
|
20241114,181800,3149182180,15620,15620,15620,15620,0
|
|
20241114,181700,3149182180,15620,15620,15620,15620,0
|
|
20241114,181600,3149182180,15620,15620,15620,15620,0
|
|
20241114,181500,3149182180,15620,15620,15620,15620,0
|
|
20241114,181400,3149182180,15620,15620,15620,15620,0
|
|
20241114,181300,3149182180,15620,15620,15620,15620,0
|
|
20241114,181200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,181100,3149182180,15620,15620,15620,15620,0
|
|
20241114,181000,3149182180,15620,15620,15620,15620,0
|
|
20241114,180900,3149182180,15620,15620,15620,15620,0
|
|
20241114,180800,3149182180,15620,15620,15620,15620,0
|
|
20241114,180700,3149182180,15620,15620,15620,15620,0
|
|
20241114,180600,3149182180,15620,15620,15620,15620,0
|
|
20241114,180500,3149182180,15620,15620,15620,15620,0
|
|
20241114,180400,3149182180,15620,15620,15620,15620,0
|
|
20241114,180300,3149182180,15620,15620,15620,15620,0
|
|
20241114,180200,3149182180,15620,15620,15620,15620,0
|
|
20241114,180100,3149182180,15620,15620,15620,15620,0
|
|
20241114,180000,3149182180,15620,15620,15620,15620,0
|
|
20241114,175900,3149182180,15620,15620,15620,15620,0
|
|
20241114,175800,3149182180,15620,15620,15620,15620,0
|
|
20241114,175700,3149182180,15620,15620,15620,15620,0
|
|
20241114,175600,3149182180,15620,15620,15620,15620,0
|
|
20241114,175500,3149182180,15620,15620,15620,15620,0
|
|
20241114,175400,3149182180,15620,15620,15620,15620,0
|
|
20241114,175300,3149182180,15620,15620,15620,15620,0
|
|
20241114,175200,3149182180,15620,15620,15620,15620,0
|
|
20241114,175100,3149182180,15620,15620,15620,15620,0
|
|
20241114,175000,3149182180,15620,15620,15620,15620,0
|
|
20241114,174900,3149182180,15620,15620,15620,15620,0
|
|
20241114,174800,3149182180,15620,15620,15620,15620,0
|
|
20241114,174700,3149182180,15620,15620,15620,15620,0
|
|
20241114,174600,3149182180,15620,15620,15620,15620,0
|
|
20241114,174500,3149182180,15620,15620,15620,15620,0
|
|
20241114,174400,3149182180,15620,15620,15620,15620,0
|
|
20241114,174300,3149182180,15620,15620,15620,15620,0
|
|
20241114,174200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,174100,3149182180,15620,15620,15620,15620,0
|
|
20241114,174000,3149182180,15620,15620,15620,15620,0
|
|
20241114,173900,3149182180,15620,15620,15620,15620,0
|
|
20241114,173800,3149182180,15620,15620,15620,15620,0
|
|
20241114,173700,3149182180,15620,15620,15620,15620,0
|
|
20241114,173600,3149182180,15620,15620,15620,15620,0
|
|
20241114,173500,3149182180,15620,15620,15620,15620,0
|
|
20241114,173400,3149182180,15620,15620,15620,15620,0
|
|
20241114,173300,3149182180,15620,15620,15620,15620,0
|
|
20241114,173200,3149182180,15620,15620,15620,15620,0
|
|
20241114,173100,3149182180,15620,15620,15620,15620,0
|
|
20241114,173000,3149182180,15620,15620,15620,15620,0
|
|
20241114,172900,3149182180,15620,15620,15620,15620,0
|
|
20241114,172800,3149182180,15620,15620,15620,15620,0
|
|
20241114,172700,3149182180,15620,15620,15620,15620,0
|
|
20241114,172600,3149182180,15620,15620,15620,15620,0
|
|
20241114,172500,3149182180,15620,15620,15620,15620,0
|
|
20241114,172400,3149182180,15620,15620,15620,15620,0
|
|
20241114,172300,3149182180,15620,15620,15620,15620,0
|
|
20241114,172200,3149182180,15620,15620,15620,15620,0
|
|
20241114,172100,3149182180,15620,15620,15620,15620,0
|
|
20241114,172000,3149182180,15620,15620,15620,15620,0
|
|
20241114,171900,3149182180,15620,15620,15620,15620,0
|
|
20241114,171800,3149182180,15620,15620,15620,15620,0
|
|
20241114,171700,3149182180,15620,15620,15620,15620,0
|
|
20241114,171600,3149182180,15620,15620,15620,15620,0
|
|
20241114,171500,3149182180,15620,15620,15620,15620,0
|
|
20241114,171400,3149182180,15620,15620,15620,15620,0
|
|
20241114,171300,3149182180,15620,15620,15620,15620,0
|
|
20241114,171200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,171100,3149182180,15620,15620,15620,15620,0
|
|
20241114,171000,3149182180,15620,15620,15620,15620,0
|
|
20241114,170900,3149182180,15620,15620,15620,15620,0
|
|
20241114,170800,3149182180,15620,15620,15620,15620,0
|
|
20241114,170700,3149182180,15620,15620,15620,15620,0
|
|
20241114,170600,3149182180,15620,15620,15620,15620,0
|
|
20241114,170500,3149182180,15620,15620,15620,15620,0
|
|
20241114,170400,3149182180,15620,15620,15620,15620,0
|
|
20241114,170300,3149182180,15620,15620,15620,15620,0
|
|
20241114,170200,3149182180,15620,15620,15620,15620,0
|
|
20241114,170100,3149182180,15620,15620,15620,15620,0
|
|
20241114,170000,3149182180,15620,15620,15620,15620,0
|
|
20241114,165900,3149182180,15620,15620,15620,15620,0
|
|
20241114,165800,3149182180,15620,15620,15620,15620,0
|
|
20241114,165700,3149182180,15620,15620,15620,15620,0
|
|
20241114,165600,3149182180,15620,15620,15620,15620,0
|
|
20241114,165500,3149182180,15620,15620,15620,15620,0
|
|
20241114,165400,3149182180,15620,15620,15620,15620,0
|
|
20241114,165300,3149182180,15620,15620,15620,15620,0
|
|
20241114,165200,3149182180,15620,15620,15620,15620,0
|
|
20241114,165100,3149182180,15620,15620,15620,15620,0
|
|
20241114,165000,3149182180,15620,15620,15620,15620,0
|
|
20241114,164900,3149182180,15620,15620,15620,15620,0
|
|
20241114,164800,3149182180,15620,15620,15620,15620,0
|
|
20241114,164700,3149182180,15620,15620,15620,15620,0
|
|
20241114,164600,3149182180,15620,15620,15620,15620,0
|
|
20241114,164500,3149182180,15620,15620,15620,15620,0
|
|
20241114,164400,3149182180,15620,15620,15620,15620,0
|
|
20241114,164300,3149182180,15620,15620,15620,15620,0
|
|
20241114,164200,3149182180,15620,15620,15620,15620,1028
|
|
20241114,164100,3149182180,15620,15620,15620,15620,0
|
|
20241114,164000,3149182180,15620,15620,15620,15620,0
|
|
20241114,163900,3149182180,15620,15620,15620,15620,0
|
|
20241114,163800,3149182180,15620,15620,15620,15620,0
|
|
20241114,163700,3149182180,15620,15620,15620,15620,0
|
|
20241114,163600,3149182180,15620,15620,15620,15620,0
|
|
20241114,163500,3149182180,15620,15620,15620,15620,0
|
|
20241114,163400,3149182180,15620,15620,15620,15620,0
|
|
20241114,163300,3149182180,15620,15620,15620,15620,0
|
|
20241114,163200,3149182180,15620,15620,15620,15620,0
|
|
20241114,163100,3149182180,15620,15620,15620,15620,0
|
|
20241114,163000,3149182180,15620,15620,15620,15620,1028
|
|
20241114,162900,3133124820,15580,15580,15580,15580,0
|
|
20241114,162800,3133124820,15580,15580,15580,15580,0
|
|
20241114,162700,3133124820,15580,15580,15580,15580,0
|
|
20241114,162600,3133124820,15580,15580,15580,15580,0
|
|
20241114,162500,3133124820,15580,15580,15580,15580,0
|
|
20241114,162400,3133124820,15580,15580,15580,15580,0
|
|
20241114,162300,3133124820,15580,15580,15580,15580,0
|
|
20241114,162200,3133124820,15580,15580,15580,15580,0
|
|
20241114,162100,3133124820,15580,15580,15580,15580,0
|
|
20241114,162000,3133124820,15580,15580,15580,15580,0
|
|
20241114,161900,3133124820,15580,15590,15590,15560,64
|
|
20241114,161800,3132128410,15600,15620,15620,15590,52
|
|
20241114,161700,3131317380,15620,15620,15620,15620,4
|
|
20241114,161600,3131254900,15620,15670,15670,15520,697
|
|
20241114,161500,3120422080,15670,15590,15670,15590,86
|
|
20241114,161400,3119079000,15580,15550,15580,15550,107
|
|
20241114,161300,3117414130,15540,15540,15540,15540,8
|
|
20241114,161200,3117289810,15520,15520,15540,15520,309
|
|
20241114,161100,3112494110,15520,15540,15540,15520,92
|
|
20241114,161000,3111065710,15540,15540,15540,15540,119
|
|
20241114,160900,3109216450,15540,15520,15540,15520,8
|
|
20241114,160800,3109092230,15520,15510,15520,15510,173
|
|
20241114,160700,3106408950,15510,15490,15510,15490,183
|
|
20241114,160600,3103573750,15470,15460,15470,15460,322
|
|
20241114,160500,3098593710,15460,15470,15470,15460,52
|
|
20241114,160400,3097789710,15470,15490,15490,15470,426
|
|
20241114,160300,3091195680,15490,15500,15510,15490,1773
|
|
20241114,160200,3063714640,15510,15530,15530,15500,513
|
|
20241114,160100,3055757200,15530,15540,15590,15530,312
|
|
20241114,160000,3050910390,15550,15580,15580,15550,1137
|
|
20241114,155900,3033220940,15580,15580,15600,15570,68
|
|
20241114,155800,3032161870,15590,15580,15600,15580,4
|
|
20241114,155700,3032099500,15580,15600,15600,15570,1155
|
|
20241114,155600,3014095880,15600,15610,15610,15600,397
|
|
20241114,155500,3007902550,15610,15600,15620,15600,30
|
|
20241114,155400,3007434260,15620,15610,15620,15610,92
|
|
20241114,155300,3005998080,15610,15640,15640,15610,121
|
|
20241114,155200,3004108870,15640,15640,15640,15610,131
|
|
20241114,155100,3002061020,15640,15620,15640,15610,143
|
|
20241114,155000,2999827460,15620,15600,15620,15600,213
|
|
20241114,154900,2996504400,15590,15600,15600,15590,686
|
|
20241114,154800,2985809170,15600,15600,15600,15600,69
|
|
20241114,154700,2984732770,15620,15610,15620,15590,470
|
|
20241114,154600,2977402650,15600,15630,15640,15600,1423
|
|
20241114,154500,2955185220,15640,15650,15650,15630,907
|
|
20241114,154400,2940995060,15650,15660,15660,15650,322
|
|
20241114,154300,2935954160,15660,15650,15660,15650,6
|
|
20241114,154200,2935860210,15650,15690,15690,15650,1903
|
|
20241114,154100,2906034880,15690,15690,15690,15690,122
|
|
20241114,154000,2904120700,15690,15690,15690,15690,239
|
|
20241114,153900,2900370790,15690,15670,15690,15660,11
|
|
20241114,153800,2900198460,15690,15690,15690,15690,0
|
|
20241114,153700,2900198460,15690,15690,15690,15670,1325
|
|
20241114,153600,2879422070,15690,15700,15700,15690,102
|
|
20241114,153500,2877821590,15690,15700,15700,15690,51
|
|
20241114,153400,2877021390,15690,15690,15690,15680,212
|
|
20241114,153300,2873695280,15690,15690,15690,15690,51
|
|
20241114,153200,2872895090,15690,15700,15700,15690,96
|
|
20241114,153100,2871388110,15690,15680,15690,15680,70
|
|
20241114,153000,2870289850,15680,15680,15690,15680,217
|
|
20241114,152900,2866886530,15660,15650,15690,15640,335
|
|
20241114,152800,2861645680,15640,15680,15680,15640,907
|
|
20241114,152700,2847445020,15670,15680,15690,15670,64
|
|
20241114,152600,2846441660,15680,15670,15680,15670,148
|
|
20241114,152500,2844121610,15670,15670,15670,15670,1
|
|
20241114,152400,2844105940,15670,15680,15680,15670,24
|
|
20241114,152300,2843729820,15690,15680,15690,15670,25
|
|
20241114,152200,2843337710,15690,15690,15690,15690,2
|
|
20241114,152100,2843306330,15690,15680,15690,15680,432
|
|
20241114,152000,2836528490,15680,15690,15690,15680,7
|
|
20241114,151900,2836418670,15690,15670,15690,15640,2415
|
|
20241114,151800,2798598590,15670,15670,15670,15670,383
|
|
20241114,151700,2792596980,15660,15680,15690,15660,734
|
|
20241114,151600,2781095410,15670,15660,15670,15650,788
|
|
20241114,151500,2768752040,15660,15690,15690,15650,2276
|
|
20241114,151400,2733099720,15690,15700,15700,15690,888
|
|
20241114,151300,2719165580,15710,15710,15710,15700,803
|
|
20241114,151200,2706557350,15710,15710,15710,15710,129
|
|
20241114,151100,2704530760,15710,15700,15710,15700,427
|
|
20241114,151000,2697824680,15700,15710,15710,15700,142
|
|
20241114,150900,2695594200,15710,15710,15720,15700,561
|
|
20241114,150800,2686782350,15710,15710,15720,15710,513
|
|
20241114,150700,2678720910,15720,15750,15760,15720,2226
|
|
20241114,150600,2643675060,15770,15770,15770,15750,1523
|
|
20241114,150500,2619675040,15770,15790,15790,15770,1141
|
|
20241114,150400,2601673910,15790,15780,15790,15780,152
|
|
20241114,150300,2599273920,15790,15790,15790,15790,1
|
|
20241114,150200,2599258130,15780,15780,15780,15780,112
|
|
20241114,150100,2597490770,15760,15810,15810,15760,3418
|
|
20241114,150000,2543563850,15800,15830,15830,15800,1326
|
|
20241114,145900,2522599090,15830,15820,15830,15810,334
|
|
20241114,145800,2517314960,15830,15830,15830,15830,4
|
|
20241114,145700,2517251640,15820,15830,15840,15820,76
|
|
20241114,145600,2516048800,15830,15820,15830,15820,28
|
|
20241114,145500,2515605660,15820,15820,15820,15820,93
|
|
20241114,145400,2514134400,15820,15820,15820,15820,57
|
|
20241114,145300,2513232660,15820,15820,15830,15820,72
|
|
20241114,145200,2512093520,15820,15810,15820,15810,103
|
|
20241114,145100,2510464800,15810,15820,15820,15810,259
|
|
20241114,145000,2506369000,15820,15830,15830,15820,403
|
|
20241114,144900,2499990310,15830,15830,15830,15820,196
|
|
20241114,144800,2496887640,15820,15810,15820,15810,73
|
|
20241114,144700,2495733490,15810,15810,15810,15810,11
|
|
20241114,144600,2495559580,15800,15800,15810,15800,187
|
|
20241114,144500,2492604480,15810,15810,15810,15810,0
|
|
20241114,144400,2492604480,15810,15810,15810,15810,182
|
|
20241114,144300,2489727060,15820,15820,15820,15820,2
|
|
20241114,144200,2489695420,15810,15810,15810,15810,0
|
|
20241114,144100,2489695420,15810,15800,15810,15800,357
|
|
20241114,144000,2484054780,15800,15820,15820,15800,227
|
|
20241114,143900,2480467070,15820,15830,15830,15820,31
|
|
20241114,143800,2479976520,15860,15870,15880,15860,1746
|
|
20241114,143700,2452284580,15870,15860,15870,15830,321
|
|
20241114,143600,2447197950,15830,15820,15840,15820,51
|
|
20241114,143500,2446390450,15810,15870,15870,15800,218
|
|
20241114,143400,2442945030,15800,15790,15800,15790,28
|
|
20241114,143300,2442502830,15780,15790,15790,15780,717
|
|
20241114,143200,2431182220,15790,15830,15830,15790,1062
|
|
20241114,143100,2414392540,15840,15910,15910,15840,231
|
|
20241114,143000,2410732930,15910,15910,15910,15910,25
|
|
20241114,142900,2410335180,15910,15840,15910,15840,37
|
|
20241114,142800,2409748400,15930,15900,15940,15900,117
|
|
20241114,142700,2407884620,15820,15900,15900,15820,6
|
|
20241114,142600,2407789300,15930,15810,15930,15810,301
|
|
20241114,142500,2403003770,15800,15780,15800,15780,2105
|
|
20241114,142400,2369748970,15780,15830,15830,15770,3733
|
|
20241114,142300,2310776330,15830,15870,15870,15830,434
|
|
20241114,142200,2303898160,15860,15900,15900,15860,1504
|
|
20241114,142100,2280027610,15880,15880,15880,15880,35
|
|
20241114,142000,2279471810,15890,15890,15890,15890,604
|
|
20241114,141900,2269874250,15890,15910,15940,15890,483
|
|
20241114,141800,2262193470,15910,15910,15910,15910,10
|
|
20241114,141700,2262034370,15940,15910,15940,15910,246
|
|
20241114,141600,2258117240,15910,15930,15930,15910,796
|
|
20241114,141500,2245442590,15940,15940,15940,15940,12
|
|
20241114,141400,2245251310,15940,15940,15940,15930,225
|
|
20241114,141300,2241666810,15940,15960,15960,15940,33
|
|
20241114,141200,2241140760,15980,15980,15980,15930,1458
|
|
20241114,141100,2217871670,15990,15980,15990,15980,27
|
|
20241114,141000,2217440040,15990,16000,16000,15970,616
|
|
20241114,140900,2207596440,16000,16010,16010,16000,48
|
|
20241114,140800,2206828240,16010,16010,16010,16010,0
|
|
20241114,140700,2206828240,16010,16020,16020,16010,446
|
|
20241114,140600,2199687770,16010,16050,16110,16010,452
|
|
20241114,140500,2192444480,16110,16110,16110,16110,0
|
|
20241114,140400,2192444480,16110,16110,16110,16110,1
|
|
20241114,140300,2192428370,16110,16030,16110,16030,111
|
|
20241114,140200,2190647670,16040,16040,16040,16040,130
|
|
20241114,140100,2188562470,16040,16040,16040,16040,107
|
|
20241114,140000,2186846190,16010,16010,16010,16010,71
|
|
20241114,135900,2185709480,16010,15970,16010,15970,5
|
|
20241114,135800,2185629550,16010,16010,16010,16010,2
|
|
20241114,135700,2185597530,15950,15950,15950,15950,110
|
|
20241114,135600,2183843030,15950,15960,16010,15950,344
|
|
20241114,135500,2178355640,15950,15950,15950,15950,0
|
|
20241114,135400,2178355640,15950,15950,15950,15950,0
|
|
20241114,135300,2178355640,15950,15950,15950,15950,44
|
|
20241114,135200,2177653840,15950,15960,15960,15950,956
|
|
20241114,135100,2162405190,15960,15960,15960,15960,0
|
|
20241114,135000,2162405190,15960,15940,15960,15930,876
|
|
20241114,134900,2148444380,15940,15950,15950,15940,925
|
|
20241114,134800,2133695640,15950,16000,16000,15950,1522
|
|
20241114,134700,2109391310,16010,16060,16060,16010,804
|
|
20241114,134600,2096504700,16060,16060,16060,16060,112
|
|
20241114,134500,2094705980,16070,16080,16110,16070,684
|
|
20241114,134400,2083711380,16110,16110,16110,16110,2
|
|
20241114,134300,2083679160,16070,16110,16110,16070,190
|
|
20241114,134200,2080622310,16120,16120,16120,16110,56
|
|
20241114,134100,2079720050,16130,16140,16140,16130,2
|
|
20241114,134000,2079687780,16120,16120,16120,16120,0
|
|
20241114,133900,2079687780,16120,16140,16140,16120,6
|
|
20241114,133800,2079590960,16140,16140,16140,16140,0
|
|
20241114,133700,2079590960,16140,16070,16140,16070,4
|
|
20241114,133600,2079526610,16050,16150,16150,16050,14
|
|
20241114,133500,2079301320,16150,16160,16160,16150,13
|
|
20241114,133400,2079091260,16160,16160,16160,16140,23
|
|
20241114,133300,2078719600,16150,16120,16150,16120,621
|
|
20241114,133200,2068696360,16120,16120,16120,16120,5
|
|
20241114,133100,2068615760,16120,16120,16120,16120,107
|
|
20241114,133000,2066890920,16120,16120,16120,16120,3
|
|
20241114,132900,2066842560,16120,16120,16120,16120,2
|
|
20241114,132800,2066810320,16120,16120,16120,16100,42
|
|
20241114,132700,2066133380,16030,16120,16120,16030,41
|
|
20241114,132600,2065472550,16120,16100,16130,16020,509
|
|
20241114,132500,2057299780,16090,16110,16110,16090,101
|
|
20241114,132400,2055674120,16130,16130,16130,16130,256
|
|
20241114,132300,2051544840,16140,16150,16150,16140,74
|
|
20241114,132200,2050350180,16150,16150,16150,16150,50
|
|
20241114,132100,2049542680,16140,16140,16140,16140,108
|
|
20241114,132000,2047799560,16130,16100,16130,16100,276
|
|
20241114,131900,2043350880,16090,16090,16090,16090,0
|
|
20241114,131800,2043350880,16090,16090,16090,16090,0
|
|
20241114,131700,2043350880,16090,16090,16090,16090,0
|
|
20241114,131600,2043350880,16090,16090,16090,16090,0
|
|
20241114,131500,2043350880,16090,16110,16110,16090,181
|
|
20241114,131400,2040438010,16110,16110,16110,16110,50
|
|
20241114,131300,2039632510,16100,16090,16100,16090,517
|
|
20241114,131200,2031309760,16100,16090,16100,16090,221
|
|
20241114,131100,2027753040,16090,16020,16090,16020,25
|
|
20241114,131000,2027352470,16020,16070,16080,16020,72
|
|
20241114,130900,2026198620,16020,16040,16040,16020,368
|
|
20241114,130800,2020302440,16030,16030,16030,16030,0
|
|
20241114,130700,2020302440,16030,16030,16060,16020,1063
|
|
20241114,130600,2003255570,16040,16040,16040,16040,116
|
|
20241114,130500,2001394930,16040,16050,16050,16040,295
|
|
20241114,130400,1996662160,16050,16030,16050,16030,571
|
|
20241114,130300,1987498590,16040,16040,16040,16040,1
|
|
20241114,130200,1987482550,16040,16050,16050,16040,29
|
|
20241114,130100,1987017140,16050,16060,16060,16050,69
|
|
20241114,130000,1985909290,16080,16060,16080,16060,17
|
|
20241114,125900,1985635950,16080,16080,16080,16080,0
|
|
20241114,125800,1985635950,16080,16090,16090,16080,46
|
|
20241114,125700,1984896110,16070,16070,16070,16070,0
|
|
20241114,125600,1984896110,16070,16070,16080,16050,24
|
|
20241114,125500,1984510520,16050,16050,16050,16050,13
|
|
20241114,125400,1984301870,16070,16070,16070,16070,8
|
|
20241114,125300,1984173310,16080,16050,16080,16050,54
|
|
20241114,125200,1983306550,16050,16050,16050,16050,100
|
|
20241114,125100,1981701550,16050,16040,16050,16040,764
|
|
20241114,125000,1969439990,16000,16000,16000,16000,100
|
|
20241114,124900,1967839990,16000,16000,16000,16000,90
|
|
20241114,124800,1966399990,15990,15990,15990,15990,0
|
|
20241114,124700,1966399990,15990,15990,15990,15990,5
|
|
20241114,124600,1966320040,15980,15980,15980,15980,0
|
|
20241114,124500,1966320040,15980,15980,15980,15980,0
|
|
20241114,124400,1966320040,15980,15980,15980,15980,10
|
|
20241114,124300,1966160240,16050,16050,16050,16050,0
|
|
20241114,124200,1966160240,16050,16050,16050,16050,0
|
|
20241114,124100,1966160240,16050,15950,16050,15950,111
|
|
20241114,124000,1964380990,15950,15960,15960,15950,263
|
|
20241114,123900,1960184660,15960,15970,15970,15960,395
|
|
20241114,123800,1953879250,15950,15950,15950,15950,0
|
|
20241114,123700,1953879250,15950,15950,15950,15950,0
|
|
20241114,123600,1953879250,15950,15950,15950,15950,50
|
|
20241114,123500,1953081750,15950,15990,15990,15950,30
|
|
20241114,123400,1952602220,15990,15990,15990,15990,12
|
|
20241114,123300,1952410340,15990,15990,15990,15990,38
|
|
20241114,123200,1951802720,15940,15940,15940,15940,0
|
|
20241114,123100,1951802720,15940,15990,15990,15940,799
|
|
20241114,123000,1939052630,15980,15980,15980,15980,30
|
|
20241114,122900,1938573230,15980,15980,15980,15980,187
|
|
20241114,122800,1935584970,15980,15980,15980,15980,0
|
|
20241114,122700,1935584970,15980,15980,15980,15980,1
|
|
20241114,122600,1935568990,15980,15960,15980,15950,946
|
|
20241114,122500,1920467530,15960,15970,15970,15960,31
|
|
20241114,122400,1919972470,15970,15980,15980,15970,6
|
|
20241114,122300,1919876640,15990,15990,15990,15990,22
|
|
20241114,122200,1919524860,15990,15990,15990,15980,13
|
|
20241114,122100,1919317020,15990,16000,16000,15990,372
|
|
20241114,122000,1913366200,16020,16020,16020,16020,1
|
|
20241114,121900,1913350180,16000,16050,16050,16000,846
|
|
20241114,121800,1899790110,16050,16050,16050,16050,20
|
|
20241114,121700,1899469110,16100,16100,16100,16100,0
|
|
20241114,121600,1899469110,16100,16090,16100,16090,14
|
|
20241114,121500,1899243840,16100,16070,16100,16070,29
|
|
20241114,121400,1898777780,16100,16100,16100,16100,0
|
|
20241114,121300,1898777780,16100,16100,16100,16100,125
|
|
20241114,121200,1896765280,16110,16110,16110,16110,20
|
|
20241114,121100,1896443080,16110,16120,16120,16110,221
|
|
20241114,121000,1892882180,16130,16030,16130,16030,151
|
|
20241114,120900,1890460760,16030,16030,16030,16030,100
|
|
20241114,120800,1888857760,16030,16030,16030,16030,401
|
|
20241114,120700,1882429730,16030,15950,16030,15950,93
|
|
20241114,120600,1880944060,15950,15990,15990,15950,503
|
|
20241114,120500,1872921090,15990,15950,15990,15950,14
|
|
20241114,120400,1872697270,15960,15960,15960,15960,10
|
|
20241114,120300,1872537670,15960,15950,15960,15950,49
|
|
20241114,120200,1871755900,15950,15930,15950,15930,604
|
|
20241114,120100,1862124270,15930,15930,15930,15930,108
|
|
20241114,120000,1860403830,15920,15880,15920,15880,123
|
|
20241114,115900,1858446720,15870,15870,15900,15860,111
|
|
20241114,115800,1856684290,15900,15890,15900,15890,550
|
|
20241114,115700,1847940790,15890,15850,15890,15850,1008
|
|
20241114,115600,1831940390,15850,15820,15850,15820,442
|
|
20241114,115500,1824942350,15820,15790,15820,15790,528
|
|
20241114,115400,1816595790,15810,15780,15810,15780,105
|
|
20241114,115300,1814937830,15780,15790,15790,15770,1323
|
|
20241114,115200,1794061790,15790,15800,15800,15780,1036
|
|
20241114,115100,1777704430,15800,15820,15820,15800,526
|
|
20241114,115000,1769390330,15820,15880,15880,15800,7710
|
|
20241114,114900,1647202320,15880,15880,15880,15870,970
|
|
20241114,114800,1631808360,15880,15870,15880,15870,431
|
|
20241114,114700,1624964180,15880,15880,15880,15880,2
|
|
20241114,114600,1624932420,15870,15880,15880,15870,2230
|
|
20241114,114500,1589521020,15880,15900,15900,15880,1996
|
|
20241114,114400,1557805460,15900,15900,15900,15900,383
|
|
20241114,114300,1551715760,15900,15900,15900,15890,152
|
|
20241114,114200,1549298970,15900,15890,15900,15890,198
|
|
20241114,114100,1546152620,15900,15890,15900,15890,129
|
|
20241114,114000,1544102530,15890,15900,15900,15890,280
|
|
20241114,113900,1539653240,15900,15900,15900,15890,254
|
|
20241114,113800,1535614760,15900,15900,15910,15900,1425
|
|
20241114,113700,1512956750,15910,15920,15920,15910,421
|
|
20241114,113600,1506258030,15910,15910,15920,15910,119
|
|
20241114,113500,1504364710,15900,15920,15920,15900,1301
|
|
20241114,113400,1483675230,15950,15920,15950,15910,343
|
|
20241114,113300,1478214950,15960,15960,15960,15960,73
|
|
20241114,113200,1477049870,15960,15960,15960,15960,55
|
|
20241114,113100,1476172070,15960,15920,15960,15920,1177
|
|
20241114,113000,1457425070,15920,15920,15920,15910,491
|
|
20241114,112900,1449609000,15920,15950,15950,15920,943
|
|
20241114,112800,1434588960,15960,15970,15970,15960,1897
|
|
20241114,112700,1404312590,15970,15960,15970,15960,124
|
|
20241114,112600,1402333540,15960,15980,15980,15960,418
|
|
20241114,112500,1395659200,15980,16000,16000,15980,16
|
|
20241114,112400,1395403230,16000,15970,16000,15970,171
|
|
20241114,112300,1392672300,16000,16000,16000,15960,312
|
|
20241114,112200,1387680660,16000,15960,16000,15960,145
|
|
20241114,112100,1385362460,15960,15960,16000,15960,235
|
|
20241114,112000,1381611430,15950,15950,15950,15950,17
|
|
20241114,111900,1381340280,15930,15950,15950,15920,316
|
|
20241114,111800,1376304530,15950,15950,15950,15950,15
|
|
20241114,111700,1376065280,15930,15930,15930,15930,211
|
|
20241114,111600,1372704050,15930,15940,15940,15930,196
|
|
20241114,111500,1369580310,15930,16000,16040,15900,3736
|
|
20241114,111400,1310087640,16030,15980,16030,15980,828
|
|
20241114,111300,1296836490,15980,15980,15990,15980,30
|
|
20241114,111200,1296357060,15980,16000,16000,15980,43
|
|
20241114,111100,1295669140,16000,15980,16000,15980,193
|
|
20241114,111000,1292582720,15980,16000,16000,15980,654
|
|
20241114,110900,1282119710,16010,16040,16040,16010,678
|
|
20241114,110800,1271260670,16040,16050,16050,16040,103
|
|
20241114,110700,1269608500,16050,16080,16080,16050,16
|
|
20241114,110600,1269351370,16080,16100,16100,16080,918
|
|
20241114,110500,1254589910,16100,16080,16100,16080,100
|
|
20241114,110400,1252981850,16080,16080,16080,16080,8
|
|
20241114,110300,1252853210,16080,16050,16080,16050,21
|
|
20241114,110200,1252516130,16040,16070,16070,16040,219
|
|
20241114,110100,1248998390,16080,16100,16100,16080,570
|
|
20241114,110000,1239832190,16090,16160,16160,16090,254
|
|
20241114,105900,1235737230,16140,16160,16160,16140,219
|
|
20241114,105800,1232201430,16160,16190,16190,16160,93
|
|
20241114,105700,1230696180,16140,16190,16190,16140,81
|
|
20241114,105600,1229388790,16200,16140,16200,16140,153
|
|
20241114,105500,1226917330,16140,16150,16150,16140,447
|
|
20241114,105400,1219702250,16190,16190,16190,16170,410
|
|
20241114,105300,1213070470,16190,16120,16190,16120,439
|
|
20241114,105200,1205981040,16110,16080,16110,16050,290
|
|
20241114,105100,1201317150,16090,16060,16090,16060,55
|
|
20241114,105000,1200432290,16090,16030,16090,16030,15
|
|
20241114,104900,1200191600,16090,16080,16090,16080,116
|
|
20241114,104800,1198325200,16090,16050,16090,16050,31
|
|
20241114,104700,1197827360,16050,15980,16050,15980,193
|
|
20241114,104600,1194733210,15980,16010,16050,15980,146
|
|
20241114,104500,1192398170,16000,16000,16010,15990,373
|
|
20241114,104400,1186432350,16050,16000,16050,15950,713
|
|
20241114,104300,1175011750,16000,15910,16000,15910,467
|
|
20241114,104200,1167575540,15910,15920,15920,15900,2090
|
|
20241114,104100,1134303680,15920,15990,15990,15900,1626
|
|
20241114,104000,1108441550,15990,15930,15990,15910,1489
|
|
20241114,103900,1084732960,15930,16000,16000,15930,1624
|
|
20241114,103800,1058801600,16000,15980,16000,15980,635
|
|
20241114,103700,1048644060,15970,15990,15990,15970,329
|
|
20241114,103600,1043386640,15980,16010,16010,15980,486
|
|
20241114,103500,1035613290,16000,16010,16010,16000,346
|
|
20241114,103400,1030076280,16040,16040,16050,16010,302
|
|
20241114,103300,1025237590,16050,16060,16060,16030,814
|
|
20241114,103200,1012177970,16030,16090,16090,16030,353
|
|
20241114,103100,1006514820,16030,16050,16060,16030,1103
|
|
20241114,103000,988828290,16050,16100,16100,16050,399
|
|
20241114,102900,982421770,16050,16050,16050,16050,229
|
|
20241114,102800,978746320,16050,16100,16100,16050,114
|
|
20241114,102700,976912720,16100,16110,16110,16100,280
|
|
20241114,102600,972403180,16120,16030,16120,16030,648
|
|
20241114,102500,962004800,16030,16030,16030,16000,797
|
|
20241114,102400,949246780,16050,16140,16140,16030,1407
|
|
20241114,102300,926626440,16140,16140,16140,16110,19
|
|
20241114,102200,926319850,16140,16260,16260,16110,865
|
|
20241114,102100,912368420,16260,16170,16260,16170,1177
|
|
20241114,102000,893320560,16270,16210,16270,16170,397
|
|
20241114,101900,886894610,16210,16140,16210,16120,774
|
|
20241114,101800,874387410,16200,16130,16200,16130,751
|
|
20241114,101700,862252020,16150,16200,16210,16130,1942
|
|
20241114,101600,830831130,16200,16230,16280,16200,626
|
|
20241114,101500,820673860,16240,16180,16240,16150,1135
|
|
20241114,101400,802289440,16180,16190,16190,16100,361
|
|
20241114,101300,796464340,16140,16150,16200,16140,645
|
|
20241114,101200,786036340,16140,16100,16140,16060,2052
|
|
20241114,101100,753018390,16100,16150,16150,16100,702
|
|
20241114,101000,741711840,16150,16140,16150,16110,339
|
|
20241114,100900,736239410,16140,16090,16150,16060,1537
|
|
20241114,100800,711495140,15930,15920,16080,15900,1870
|
|
20241114,100700,681557280,15990,15900,15990,15850,3481
|
|
20241114,100600,626260910,15900,16000,16010,15900,6341
|
|
20241114,100500,525104500,16000,16000,16060,15960,2230
|
|
20241114,100400,489457950,15950,16100,16150,15920,7886
|
|
20241114,100300,363191320,16150,16210,16250,16110,7627
|
|
20241114,100200,239951310,16210,16270,16270,16160,2811
|
|
20241114,100100,194386710,16340,16170,16490,16150,4182
|
|
20241114,100000,126181820,16140,16300,16300,16120,7648
|