649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,204500,2195381960,3050,3050,3050,3050,0
|
|
20241114,204400,2195381960,3050,3050,3050,3050,0
|
|
20241114,204300,2195381960,3050,3050,3050,3050,0
|
|
20241114,204200,2195381960,3050,3050,3050,3050,0
|
|
20241114,204100,2195381960,3050,3050,3050,3050,0
|
|
20241114,204000,2195381960,3050,3050,3050,3050,0
|
|
20241114,203900,2195381960,3050,3050,3050,3050,0
|
|
20241114,203800,2195381960,3050,3050,3050,3050,0
|
|
20241114,203700,2195381960,3050,3050,3050,3050,0
|
|
20241114,203600,2195381960,3050,3050,3050,3050,0
|
|
20241114,203500,2195381960,3050,3050,3050,3050,0
|
|
20241114,203400,2195381960,3050,3050,3050,3050,0
|
|
20241114,203300,2195381960,3050,3050,3050,3050,0
|
|
20241114,203200,2195381960,3050,3050,3050,3050,0
|
|
20241114,203100,2195381960,3050,3050,3050,3050,0
|
|
20241114,203000,2195381960,3050,3050,3050,3050,0
|
|
20241114,202900,2195381960,3050,3050,3050,3050,0
|
|
20241114,202800,2195381960,3050,3050,3050,3050,0
|
|
20241114,202700,2195381960,3050,3050,3050,3050,0
|
|
20241114,202600,2195381960,3050,3050,3050,3050,0
|
|
20241114,202500,2195381960,3050,3050,3050,3050,0
|
|
20241114,202400,2195381960,3050,3050,3050,3050,0
|
|
20241114,202300,2195381960,3050,3050,3050,3050,0
|
|
20241114,202200,2195381960,3050,3050,3050,3050,0
|
|
20241114,202100,2195381960,3050,3050,3050,3050,0
|
|
20241114,202000,2195381960,3050,3050,3050,3050,0
|
|
20241114,201900,2195381960,3050,3050,3050,3050,0
|
|
20241114,201800,2195381960,3050,3050,3050,3050,0
|
|
20241114,201700,2195381960,3050,3050,3050,3050,0
|
|
20241114,201600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,201500,2195381960,3050,3050,3050,3050,0
|
|
20241114,201400,2195381960,3050,3050,3050,3050,0
|
|
20241114,201300,2195381960,3050,3050,3050,3050,0
|
|
20241114,201200,2195381960,3050,3050,3050,3050,0
|
|
20241114,201100,2195381960,3050,3050,3050,3050,0
|
|
20241114,201000,2195381960,3050,3050,3050,3050,0
|
|
20241114,200900,2195381960,3050,3050,3050,3050,0
|
|
20241114,200800,2195381960,3050,3050,3050,3050,0
|
|
20241114,200700,2195381960,3050,3050,3050,3050,0
|
|
20241114,200600,2195381960,3050,3050,3050,3050,0
|
|
20241114,200500,2195381960,3050,3050,3050,3050,0
|
|
20241114,200400,2195381960,3050,3050,3050,3050,0
|
|
20241114,200300,2195381960,3050,3050,3050,3050,0
|
|
20241114,200200,2195381960,3050,3050,3050,3050,0
|
|
20241114,200100,2195381960,3050,3050,3050,3050,0
|
|
20241114,200000,2195381960,3050,3050,3050,3050,0
|
|
20241114,195900,2195381960,3050,3050,3050,3050,0
|
|
20241114,195800,2195381960,3050,3050,3050,3050,0
|
|
20241114,195700,2195381960,3050,3050,3050,3050,0
|
|
20241114,195600,2195381960,3050,3050,3050,3050,0
|
|
20241114,195500,2195381960,3050,3050,3050,3050,0
|
|
20241114,195400,2195381960,3050,3050,3050,3050,0
|
|
20241114,195300,2195381960,3050,3050,3050,3050,0
|
|
20241114,195200,2195381960,3050,3050,3050,3050,0
|
|
20241114,195100,2195381960,3050,3050,3050,3050,0
|
|
20241114,195000,2195381960,3050,3050,3050,3050,0
|
|
20241114,194900,2195381960,3050,3050,3050,3050,0
|
|
20241114,194800,2195381960,3050,3050,3050,3050,0
|
|
20241114,194700,2195381960,3050,3050,3050,3050,0
|
|
20241114,194600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,194500,2195381960,3050,3050,3050,3050,0
|
|
20241114,194400,2195381960,3050,3050,3050,3050,0
|
|
20241114,194300,2195381960,3050,3050,3050,3050,0
|
|
20241114,194200,2195381960,3050,3050,3050,3050,0
|
|
20241114,194100,2195381960,3050,3050,3050,3050,0
|
|
20241114,194000,2195381960,3050,3050,3050,3050,0
|
|
20241114,193900,2195381960,3050,3050,3050,3050,0
|
|
20241114,193800,2195381960,3050,3050,3050,3050,0
|
|
20241114,193700,2195381960,3050,3050,3050,3050,0
|
|
20241114,193600,2195381960,3050,3050,3050,3050,0
|
|
20241114,193500,2195381960,3050,3050,3050,3050,0
|
|
20241114,193400,2195381960,3050,3050,3050,3050,0
|
|
20241114,193300,2195381960,3050,3050,3050,3050,0
|
|
20241114,193200,2195381960,3050,3050,3050,3050,0
|
|
20241114,193100,2195381960,3050,3050,3050,3050,0
|
|
20241114,193000,2195381960,3050,3050,3050,3050,0
|
|
20241114,192900,2195381960,3050,3050,3050,3050,0
|
|
20241114,192800,2195381960,3050,3050,3050,3050,0
|
|
20241114,192700,2195381960,3050,3050,3050,3050,0
|
|
20241114,192600,2195381960,3050,3050,3050,3050,0
|
|
20241114,192500,2195381960,3050,3050,3050,3050,0
|
|
20241114,192400,2195381960,3050,3050,3050,3050,0
|
|
20241114,192300,2195381960,3050,3050,3050,3050,0
|
|
20241114,192200,2195381960,3050,3050,3050,3050,0
|
|
20241114,192100,2195381960,3050,3050,3050,3050,0
|
|
20241114,192000,2195381960,3050,3050,3050,3050,0
|
|
20241114,191900,2195381960,3050,3050,3050,3050,0
|
|
20241114,191800,2195381960,3050,3050,3050,3050,0
|
|
20241114,191700,2195381960,3050,3050,3050,3050,0
|
|
20241114,191600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,191500,2195381960,3050,3050,3050,3050,0
|
|
20241114,191400,2195381960,3050,3050,3050,3050,0
|
|
20241114,191300,2195381960,3050,3050,3050,3050,0
|
|
20241114,191200,2195381960,3050,3050,3050,3050,0
|
|
20241114,191100,2195381960,3050,3050,3050,3050,0
|
|
20241114,191000,2195381960,3050,3050,3050,3050,0
|
|
20241114,190900,2195381960,3050,3050,3050,3050,0
|
|
20241114,190800,2195381960,3050,3050,3050,3050,0
|
|
20241114,190700,2195381960,3050,3050,3050,3050,0
|
|
20241114,190600,2195381960,3050,3050,3050,3050,0
|
|
20241114,190500,2195381960,3050,3050,3050,3050,0
|
|
20241114,190400,2195381960,3050,3050,3050,3050,0
|
|
20241114,190300,2195381960,3050,3050,3050,3050,0
|
|
20241114,190200,2195381960,3050,3050,3050,3050,0
|
|
20241114,190100,2195381960,3050,3050,3050,3050,0
|
|
20241114,190000,2195381960,3050,3050,3050,3050,0
|
|
20241114,185900,2195381960,3050,3050,3050,3050,0
|
|
20241114,185800,2195381960,3050,3050,3050,3050,0
|
|
20241114,185700,2195381960,3050,3050,3050,3050,0
|
|
20241114,185600,2195381960,3050,3050,3050,3050,0
|
|
20241114,185500,2195381960,3050,3050,3050,3050,0
|
|
20241114,185400,2195381960,3050,3050,3050,3050,0
|
|
20241114,185300,2195381960,3050,3050,3050,3050,0
|
|
20241114,185200,2195381960,3050,3050,3050,3050,0
|
|
20241114,185100,2195381960,3050,3050,3050,3050,0
|
|
20241114,185000,2195381960,3050,3050,3050,3050,0
|
|
20241114,184900,2195381960,3050,3050,3050,3050,0
|
|
20241114,184800,2195381960,3050,3050,3050,3050,0
|
|
20241114,184700,2195381960,3050,3050,3050,3050,0
|
|
20241114,184600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,184500,2195381960,3050,3050,3050,3050,0
|
|
20241114,184400,2195381960,3050,3050,3050,3050,0
|
|
20241114,184300,2195381960,3050,3050,3050,3050,0
|
|
20241114,184200,2195381960,3050,3050,3050,3050,0
|
|
20241114,184100,2195381960,3050,3050,3050,3050,0
|
|
20241114,184000,2195381960,3050,3050,3050,3050,0
|
|
20241114,183900,2195381960,3050,3050,3050,3050,0
|
|
20241114,183800,2195381960,3050,3050,3050,3050,0
|
|
20241114,183700,2195381960,3050,3050,3050,3050,0
|
|
20241114,183600,2195381960,3050,3050,3050,3050,0
|
|
20241114,183500,2195381960,3050,3050,3050,3050,0
|
|
20241114,183400,2195381960,3050,3050,3050,3050,0
|
|
20241114,183300,2195381960,3050,3050,3050,3050,0
|
|
20241114,183200,2195381960,3050,3050,3050,3050,0
|
|
20241114,183100,2195381960,3050,3050,3050,3050,0
|
|
20241114,183000,2195381960,3050,3050,3050,3050,0
|
|
20241114,182900,2195381960,3050,3050,3050,3050,0
|
|
20241114,182800,2195381960,3050,3050,3050,3050,0
|
|
20241114,182700,2195381960,3050,3050,3050,3050,0
|
|
20241114,182600,2195381960,3050,3050,3050,3050,0
|
|
20241114,182500,2195381960,3050,3050,3050,3050,0
|
|
20241114,182400,2195381960,3050,3050,3050,3050,0
|
|
20241114,182300,2195381960,3050,3050,3050,3050,0
|
|
20241114,182200,2195381960,3050,3050,3050,3050,0
|
|
20241114,182100,2195381960,3050,3050,3050,3050,0
|
|
20241114,182000,2195381960,3050,3050,3050,3050,0
|
|
20241114,181900,2195381960,3050,3050,3050,3050,0
|
|
20241114,181800,2195381960,3050,3050,3050,3050,0
|
|
20241114,181700,2195381960,3050,3050,3050,3050,0
|
|
20241114,181600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,181500,2195381960,3050,3050,3050,3050,0
|
|
20241114,181400,2195381960,3050,3050,3050,3050,0
|
|
20241114,181300,2195381960,3050,3050,3050,3050,0
|
|
20241114,181200,2195381960,3050,3050,3050,3050,0
|
|
20241114,181100,2195381960,3050,3050,3050,3050,0
|
|
20241114,181000,2195381960,3050,3050,3050,3050,0
|
|
20241114,180900,2195381960,3050,3050,3050,3050,0
|
|
20241114,180800,2195381960,3050,3050,3050,3050,0
|
|
20241114,180700,2195381960,3050,3050,3050,3050,0
|
|
20241114,180600,2195381960,3050,3050,3050,3050,0
|
|
20241114,180500,2195381960,3050,3050,3050,3050,0
|
|
20241114,180400,2195381960,3050,3050,3050,3050,0
|
|
20241114,180300,2195381960,3050,3050,3050,3050,0
|
|
20241114,180200,2195381960,3050,3050,3050,3050,0
|
|
20241114,180100,2195381960,3050,3050,3050,3050,0
|
|
20241114,180000,2195381960,3050,3050,3050,3050,0
|
|
20241114,175900,2195381960,3050,3050,3050,3050,0
|
|
20241114,175800,2195381960,3050,3050,3050,3050,0
|
|
20241114,175700,2195381960,3050,3050,3050,3050,0
|
|
20241114,175600,2195381960,3050,3050,3050,3050,0
|
|
20241114,175500,2195381960,3050,3050,3050,3050,0
|
|
20241114,175400,2195381960,3050,3050,3050,3050,0
|
|
20241114,175300,2195381960,3050,3050,3050,3050,0
|
|
20241114,175200,2195381960,3050,3050,3050,3050,0
|
|
20241114,175100,2195381960,3050,3050,3050,3050,0
|
|
20241114,175000,2195381960,3050,3050,3050,3050,0
|
|
20241114,174900,2195381960,3050,3050,3050,3050,0
|
|
20241114,174800,2195381960,3050,3050,3050,3050,0
|
|
20241114,174700,2195381960,3050,3050,3050,3050,0
|
|
20241114,174600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,174500,2195381960,3050,3050,3050,3050,0
|
|
20241114,174400,2195381960,3050,3050,3050,3050,0
|
|
20241114,174300,2195381960,3050,3050,3050,3050,0
|
|
20241114,174200,2195381960,3050,3050,3050,3050,0
|
|
20241114,174100,2195381960,3050,3050,3050,3050,0
|
|
20241114,174000,2195381960,3050,3050,3050,3050,0
|
|
20241114,173900,2195381960,3050,3050,3050,3050,0
|
|
20241114,173800,2195381960,3050,3050,3050,3050,0
|
|
20241114,173700,2195381960,3050,3050,3050,3050,0
|
|
20241114,173600,2195381960,3050,3050,3050,3050,0
|
|
20241114,173500,2195381960,3050,3050,3050,3050,0
|
|
20241114,173400,2195381960,3050,3050,3050,3050,0
|
|
20241114,173300,2195381960,3050,3050,3050,3050,0
|
|
20241114,173200,2195381960,3050,3050,3050,3050,0
|
|
20241114,173100,2195381960,3050,3050,3050,3050,0
|
|
20241114,173000,2195381960,3050,3050,3050,3050,0
|
|
20241114,172900,2195381960,3050,3050,3050,3050,0
|
|
20241114,172800,2195381960,3050,3050,3050,3050,0
|
|
20241114,172700,2195381960,3050,3050,3050,3050,0
|
|
20241114,172600,2195381960,3050,3050,3050,3050,0
|
|
20241114,172500,2195381960,3050,3050,3050,3050,0
|
|
20241114,172400,2195381960,3050,3050,3050,3050,0
|
|
20241114,172300,2195381960,3050,3050,3050,3050,0
|
|
20241114,172200,2195381960,3050,3050,3050,3050,0
|
|
20241114,172100,2195381960,3050,3050,3050,3050,0
|
|
20241114,172000,2195381960,3050,3050,3050,3050,0
|
|
20241114,171900,2195381960,3050,3050,3050,3050,0
|
|
20241114,171800,2195381960,3050,3050,3050,3050,0
|
|
20241114,171700,2195381960,3050,3050,3050,3050,0
|
|
20241114,171600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,171500,2195381960,3050,3050,3050,3050,0
|
|
20241114,171400,2195381960,3050,3050,3050,3050,0
|
|
20241114,171300,2195381960,3050,3050,3050,3050,0
|
|
20241114,171200,2195381960,3050,3050,3050,3050,0
|
|
20241114,171100,2195381960,3050,3050,3050,3050,0
|
|
20241114,171000,2195381960,3050,3050,3050,3050,0
|
|
20241114,170900,2195381960,3050,3050,3050,3050,0
|
|
20241114,170800,2195381960,3050,3050,3050,3050,0
|
|
20241114,170700,2195381960,3050,3050,3050,3050,0
|
|
20241114,170600,2195381960,3050,3050,3050,3050,0
|
|
20241114,170500,2195381960,3050,3050,3050,3050,0
|
|
20241114,170400,2195381960,3050,3050,3050,3050,0
|
|
20241114,170300,2195381960,3050,3050,3050,3050,0
|
|
20241114,170200,2195381960,3050,3050,3050,3050,0
|
|
20241114,170100,2195381960,3050,3050,3050,3050,0
|
|
20241114,170000,2195381960,3050,3050,3050,3050,0
|
|
20241114,165900,2195381960,3050,3050,3050,3050,0
|
|
20241114,165800,2195381960,3050,3050,3050,3050,0
|
|
20241114,165700,2195381960,3050,3050,3050,3050,0
|
|
20241114,165600,2195381960,3050,3050,3050,3050,0
|
|
20241114,165500,2195381960,3050,3050,3050,3050,0
|
|
20241114,165400,2195381960,3050,3050,3050,3050,0
|
|
20241114,165300,2195381960,3050,3050,3050,3050,0
|
|
20241114,165200,2195381960,3050,3050,3050,3050,0
|
|
20241114,165100,2195381960,3050,3050,3050,3050,0
|
|
20241114,165000,2195381960,3050,3050,3050,3050,0
|
|
20241114,164900,2195381960,3050,3050,3050,3050,0
|
|
20241114,164800,2195381960,3050,3050,3050,3050,0
|
|
20241114,164700,2195381960,3050,3050,3050,3050,0
|
|
20241114,164600,2195381960,3050,3050,3050,3050,17319
|
|
20241114,164500,2195381960,3050,3050,3050,3050,0
|
|
20241114,164400,2195381960,3050,3050,3050,3050,0
|
|
20241114,164300,2195381960,3050,3050,3050,3050,0
|
|
20241114,164200,2195381960,3050,3050,3050,3050,0
|
|
20241114,164100,2195381960,3050,3050,3050,3050,0
|
|
20241114,164000,2195381960,3050,3050,3050,3050,0
|
|
20241114,163900,2195381960,3050,3050,3050,3050,0
|
|
20241114,163800,2195381960,3050,3050,3050,3050,0
|
|
20241114,163700,2195381960,3050,3050,3050,3050,0
|
|
20241114,163600,2195381960,3050,3050,3050,3050,0
|
|
20241114,163500,2195381960,3050,3050,3050,3050,0
|
|
20241114,163400,2195381960,3050,3050,3050,3050,0
|
|
20241114,163300,2195381960,3050,3050,3050,3050,0
|
|
20241114,163200,2195381960,3050,3050,3050,3050,0
|
|
20241114,163100,2195381960,3050,3050,3050,3050,0
|
|
20241114,163000,2195381960,3050,3050,3050,3050,17319
|
|
20241114,162900,2142559010,3090,3090,3090,3090,0
|
|
20241114,162800,2142559010,3090,3090,3090,3090,0
|
|
20241114,162700,2142559010,3090,3090,3090,3090,0
|
|
20241114,162600,2142559010,3090,3090,3090,3090,0
|
|
20241114,162500,2142559010,3090,3090,3090,3090,0
|
|
20241114,162400,2142559010,3090,3090,3090,3090,0
|
|
20241114,162300,2142559010,3090,3090,3090,3090,0
|
|
20241114,162200,2142559010,3090,3090,3090,3090,0
|
|
20241114,162100,2142559010,3090,3090,3090,3090,0
|
|
20241114,162000,2142559010,3090,3090,3090,3090,0
|
|
20241114,161900,2142559010,3090,3060,3090,3005,26265
|
|
20241114,161800,2062702015,3040,3050,3065,3040,9687
|
|
20241114,161700,2033173950,3050,3070,3070,3050,2399
|
|
20241114,161600,2025833225,3070,3085,3085,3070,486
|
|
20241114,161500,2024341100,3070,3075,3075,3070,4952
|
|
20241114,161400,2009138015,3095,3095,3095,3095,0
|
|
20241114,161300,2009138015,3095,3075,3095,3070,2523
|
|
20241114,161200,2001391930,3100,3075,3100,3075,308
|
|
20241114,161100,2000442255,3100,3100,3100,3100,0
|
|
20241114,161000,2000442255,3100,3095,3100,3095,1420
|
|
20241114,160900,1996046800,3095,3070,3095,3070,1005
|
|
20241114,160800,1992961350,3065,3070,3070,3065,1976
|
|
20241114,160700,1986903485,3070,3070,3070,3070,1455
|
|
20241114,160600,1982436635,3065,3065,3065,3065,238
|
|
20241114,160500,1981707165,3065,3090,3090,3065,2404
|
|
20241114,160400,1974326655,3070,3090,3090,3070,2370
|
|
20241114,160300,1967049755,3090,3085,3090,3075,5007
|
|
20241114,160200,1951652970,3080,3105,3105,3080,10055
|
|
20241114,160100,1920682085,3105,3080,3105,3080,106
|
|
20241114,160000,1920355580,3080,3085,3085,3080,2339
|
|
20241114,155900,1913151160,3105,3095,3105,3080,3413
|
|
20241114,155800,1902611415,3095,3100,3100,3095,554
|
|
20241114,155700,1900894170,3120,3120,3120,3100,4089
|
|
20241114,155600,1888181830,3120,3125,3130,3090,5023
|
|
20241114,155500,1872570035,3130,3130,3130,3130,0
|
|
20241114,155400,1872570035,3130,3130,3130,3130,6
|
|
20241114,155300,1872551255,3130,3130,3130,3130,0
|
|
20241114,155200,1872551255,3130,3110,3130,3110,3533
|
|
20241114,155100,1861563425,3130,3120,3130,3120,1002
|
|
20241114,155000,1858428370,3110,3115,3115,3110,1404
|
|
20241114,154900,1854054940,3130,3130,3130,3130,2
|
|
20241114,154800,1854048680,3115,3120,3120,3115,1092
|
|
20241114,154700,1850646850,3115,3150,3150,3115,1425
|
|
20241114,154600,1846185650,3150,3140,3150,3135,1925
|
|
20241114,154500,1840142470,3140,3150,3155,3140,3275
|
|
20241114,154400,1829828095,3155,3155,3155,3155,58
|
|
20241114,154300,1829645105,3150,3150,3160,3150,413
|
|
20241114,154200,1828344115,3150,3160,3160,3150,3155
|
|
20241114,154100,1818394060,3160,3180,3180,3155,612
|
|
20241114,154000,1816460460,3180,3165,3180,3165,90
|
|
20241114,153900,1816175595,3165,3165,3165,3165,60
|
|
20241114,153800,1815985695,3175,3175,3175,3175,0
|
|
20241114,153700,1815985695,3175,3175,3175,3175,200
|
|
20241114,153600,1815350695,3175,3175,3175,3175,6
|
|
20241114,153500,1815331645,3165,3170,3170,3165,250
|
|
20241114,153400,1814540145,3175,3180,3180,3165,5
|
|
20241114,153300,1814524270,3180,3175,3180,3175,321
|
|
20241114,153200,1813505090,3180,3175,3180,3175,25
|
|
20241114,153100,1813425710,3180,3180,3180,3180,1
|
|
20241114,153000,1813422530,3180,3170,3180,3165,42
|
|
20241114,152900,1813289575,3180,3175,3180,3175,2
|
|
20241114,152800,1813283220,3175,3180,3180,3175,182
|
|
20241114,152700,1812705365,3175,3185,3185,3175,6
|
|
20241114,152600,1812686295,3185,3160,3185,3160,103
|
|
20241114,152500,1812360070,3165,3165,3165,3165,3
|
|
20241114,152400,1812350575,3165,3160,3165,3160,4
|
|
20241114,152300,1812337930,3155,3155,3155,3155,871
|
|
20241114,152200,1809589925,3155,3155,3155,3155,0
|
|
20241114,152100,1809589925,3155,3155,3155,3155,4
|
|
20241114,152000,1809577305,3155,3155,3155,3155,22
|
|
20241114,151900,1809507895,3145,3145,3150,3145,13
|
|
20241114,151800,1809466970,3165,3160,3165,3160,506
|
|
20241114,151700,1807866485,3165,3160,3165,3160,196
|
|
20241114,151600,1807247120,3160,3160,3160,3160,1
|
|
20241114,151500,1807243960,3135,3160,3160,3135,8
|
|
20241114,151400,1807218755,3160,3150,3160,3135,502
|
|
20241114,151300,1805642635,3145,3140,3150,3140,1400
|
|
20241114,151200,1801244135,3150,3150,3150,3150,0
|
|
20241114,151100,1801244135,3150,3150,3150,3150,496
|
|
20241114,151000,1799681735,3130,3150,3150,3130,1790
|
|
20241114,150900,1794078565,3135,3165,3165,3135,3245
|
|
20241114,150800,1783880160,3165,3155,3165,3150,420
|
|
20241114,150700,1782556900,3165,3165,3165,3165,5
|
|
20241114,150600,1782541075,3155,3160,3160,3155,154
|
|
20241114,150500,1782054565,3150,3160,3160,3150,307
|
|
20241114,150400,1781085775,3175,3165,3175,3160,218
|
|
20241114,150300,1780396040,3160,3170,3170,3155,1084
|
|
20241114,150200,1776971090,3170,3185,3185,3150,1391
|
|
20241114,150100,1772575630,3175,3190,3200,3175,5200
|
|
20241114,150000,1756050210,3190,3215,3215,3190,184
|
|
20241114,145900,1755462430,3215,3210,3215,3200,144
|
|
20241114,145800,1755001440,3215,3210,3215,3200,2235
|
|
20241114,145700,1747826235,3210,3195,3210,3195,4854
|
|
20241114,145600,1732295370,3195,3195,3195,3195,100
|
|
20241114,145500,1731975870,3195,3180,3195,3180,2316
|
|
20241114,145400,1724603110,3185,3185,3185,3180,2373
|
|
20241114,145300,1717049270,3190,3190,3190,3190,0
|
|
20241114,145200,1717049270,3190,3190,3190,3185,33
|
|
20241114,145100,1716944145,3190,3185,3190,3185,35
|
|
20241114,145000,1716832645,3190,3190,3190,3185,118
|
|
20241114,144900,1716456745,3190,3170,3190,3170,223
|
|
20241114,144800,1715746970,3185,3185,3190,3185,375
|
|
20241114,144700,1714552575,3185,3175,3185,3170,662
|
|
20241114,144600,1712451485,3190,3175,3190,3170,2432
|
|
20241114,144500,1704734760,3170,3175,3175,3170,553
|
|
20241114,144400,1702980975,3175,3175,3175,3175,349
|
|
20241114,144300,1701872900,3170,3150,3170,3150,6223
|
|
20241114,144200,1682203110,3150,3145,3150,3145,500
|
|
20241114,144100,1680629010,3150,3135,3150,3135,130
|
|
20241114,144000,1680221145,3135,3155,3155,3135,11
|
|
20241114,143900,1680186580,3155,3130,3155,3130,4105
|
|
20241114,143800,1667286720,3130,3120,3130,3120,3605
|
|
20241114,143700,1656039110,3120,3120,3120,3120,2000
|
|
20241114,143600,1649799110,3120,3130,3130,3120,148
|
|
20241114,143500,1649336190,3130,3135,3135,3130,4180
|
|
20241114,143400,1636252785,3135,3135,3135,3135,506
|
|
20241114,143300,1634666475,3130,3130,3130,3130,0
|
|
20241114,143200,1634666475,3130,3130,3130,3130,92
|
|
20241114,143100,1634378515,3135,3130,3135,3130,3
|
|
20241114,143000,1634369120,3135,3135,3135,3135,237
|
|
20241114,142900,1633626125,3135,3135,3135,3135,32
|
|
20241114,142800,1633525805,3140,3135,3140,3135,2
|
|
20241114,142700,1633519530,3130,3135,3140,3130,921
|
|
20241114,142600,1630636205,3130,3130,3130,3130,299
|
|
20241114,142500,1629700335,3130,3135,3135,3120,90
|
|
20241114,142400,1629419455,3135,3120,3135,3120,2
|
|
20241114,142300,1629413200,3140,3135,3140,3120,388
|
|
20241114,142200,1628198925,3135,3135,3135,3135,1
|
|
20241114,142100,1628195790,3120,3120,3120,3120,0
|
|
20241114,142000,1628195790,3120,3120,3120,3120,4
|
|
20241114,141900,1628183310,3120,3120,3120,3120,0
|
|
20241114,141800,1628183310,3120,3120,3130,3120,4308
|
|
20241114,141700,1614699345,3120,3120,3120,3120,17
|
|
20241114,141600,1614646305,3120,3120,3120,3120,0
|
|
20241114,141500,1614646305,3120,3125,3125,3120,7631
|
|
20241114,141400,1590799695,3130,3125,3130,3125,219
|
|
20241114,141300,1590114475,3130,3130,3130,3130,290
|
|
20241114,141200,1589206775,3130,3135,3135,3130,575
|
|
20241114,141100,1587404600,3135,3135,3135,3135,0
|
|
20241114,141000,1587404600,3135,3135,3135,3135,0
|
|
20241114,140900,1587404600,3135,3135,3135,3135,10
|
|
20241114,140800,1587373250,3125,3130,3130,3125,20
|
|
20241114,140700,1587310700,3130,3130,3130,3130,110
|
|
20241114,140600,1586966400,3130,3130,3130,3130,300
|
|
20241114,140500,1586027400,3130,3130,3130,3130,5100
|
|
20241114,140400,1570064400,3130,3140,3140,3130,842
|
|
20241114,140300,1567428000,3130,3130,3130,3130,0
|
|
20241114,140200,1567428000,3130,3130,3130,3130,0
|
|
20241114,140100,1567428000,3130,3140,3140,3130,42
|
|
20241114,140000,1567296530,3135,3135,3135,3135,273
|
|
20241114,135900,1566440675,3135,3135,3135,3135,0
|
|
20241114,135800,1566440675,3135,3120,3135,3120,458
|
|
20241114,135700,1565010630,3130,3125,3130,3125,69
|
|
20241114,135600,1564795000,3125,3120,3125,3120,25
|
|
20241114,135500,1564716950,3120,3120,3120,3120,355
|
|
20241114,135400,1563609350,3115,3120,3125,3115,2651
|
|
20241114,135300,1555338450,3125,3125,3130,3125,975
|
|
20241114,135200,1552287405,3130,3125,3130,3125,1001
|
|
20241114,135100,1549159275,3120,3120,3120,3120,3
|
|
20241114,135000,1549149915,3135,3135,3135,3135,0
|
|
20241114,134900,1549149915,3135,3120,3135,3120,2374
|
|
20241114,134800,1541733735,3120,3120,3120,3120,0
|
|
20241114,134700,1541733735,3120,3120,3120,3120,0
|
|
20241114,134600,1541733735,3120,3120,3120,3120,40
|
|
20241114,134500,1541608935,3140,3130,3140,3130,537
|
|
20241114,134400,1539927755,3135,3130,3135,3130,139
|
|
20241114,134300,1539492005,3130,3125,3130,3125,2700
|
|
20241114,134200,1531045005,3135,3135,3135,3135,0
|
|
20241114,134100,1531045005,3135,3135,3135,3135,0
|
|
20241114,134000,1531045005,3135,3135,3135,3135,0
|
|
20241114,133900,1531045005,3135,3135,3135,3135,0
|
|
20241114,133800,1531045005,3135,3135,3135,3135,0
|
|
20241114,133700,1531045005,3135,3125,3135,3120,1550
|
|
20241114,133600,1526200830,3125,3130,3130,3125,61
|
|
20241114,133500,1526010015,3145,3145,3145,3145,10
|
|
20241114,133400,1525978565,3145,3145,3145,3145,1007
|
|
20241114,133300,1522811550,3145,3130,3145,3130,401
|
|
20241114,133200,1521556405,3145,3145,3145,3145,1
|
|
20241114,133100,1521553260,3145,3135,3145,3135,1991
|
|
20241114,133000,1515305515,3145,3140,3145,3140,4
|
|
20241114,132900,1515292945,3140,3115,3140,3115,1004
|
|
20241114,132800,1512141865,3125,3125,3125,3125,2
|
|
20241114,132700,1512135615,3120,3120,3120,3110,1471
|
|
20241114,132600,1507549745,3110,3115,3120,3110,1880
|
|
20241114,132500,1501697870,3120,3125,3125,3120,13
|
|
20241114,132400,1501657270,3125,3125,3125,3125,300
|
|
20241114,132300,1500719770,3125,3125,3125,3125,3
|
|
20241114,132200,1500710395,3125,3095,3125,3095,2323
|
|
20241114,132100,1493486920,3105,3105,3105,3105,1
|
|
20241114,132000,1493483815,3095,3105,3105,3095,24
|
|
20241114,131900,1493409445,3105,3095,3105,3095,192
|
|
20241114,131800,1492814760,3110,3110,3110,3110,0
|
|
20241114,131700,1492814760,3110,3085,3110,3080,1388
|
|
20241114,131600,1488534780,3110,3100,3110,3090,1201
|
|
20241114,131500,1484822920,3120,3120,3120,3120,0
|
|
20241114,131400,1484822920,3120,3100,3120,3090,351
|
|
20241114,131300,1483736000,3120,3120,3120,3120,566
|
|
20241114,131200,1481970080,3120,3120,3120,3120,0
|
|
20241114,131100,1481970080,3120,3120,3120,3120,10
|
|
20241114,131000,1481938880,3120,3120,3120,3120,50
|
|
20241114,130900,1481782880,3110,3110,3110,3110,426
|
|
20241114,130800,1480458020,3095,3095,3095,3095,0
|
|
20241114,130700,1480458020,3095,3095,3095,3095,0
|
|
20241114,130600,1480458020,3095,3095,3095,3095,1
|
|
20241114,130500,1480454925,3090,3100,3100,3090,5000
|
|
20241114,130400,1465004895,3115,3115,3115,3115,200
|
|
20241114,130300,1464381895,3095,3095,3095,3095,0
|
|
20241114,130200,1464381895,3095,3095,3100,3095,380
|
|
20241114,130100,1463205650,3100,3100,3100,3100,26
|
|
20241114,130000,1463125050,3100,3105,3105,3100,85
|
|
20241114,125900,1462861485,3105,3110,3110,3105,247
|
|
20241114,125800,1462093970,3110,3130,3130,3110,266
|
|
20241114,125700,1461265350,3125,3130,3130,3125,125
|
|
20241114,125600,1460874225,3130,3130,3130,3130,32
|
|
20241114,125500,1460774065,3140,3145,3145,3120,567
|
|
20241114,125400,1458998550,3130,3130,3130,3130,70
|
|
20241114,125300,1458779450,3145,3145,3145,3145,2
|
|
20241114,125200,1458773160,3145,3135,3150,3135,72
|
|
20241114,125100,1458546710,3135,3150,3150,3130,404
|
|
20241114,125000,1457279335,3150,3145,3150,3145,2302
|
|
20241114,124900,1450038565,3145,3120,3145,3120,5043
|
|
20241114,124800,1434231385,3115,3115,3120,3115,3039
|
|
20241114,124700,1424763205,3115,3115,3120,3115,8231
|
|
20241114,124600,1399123105,3115,3115,3115,3090,7
|
|
20241114,124500,1399101425,3090,3095,3115,3085,5117
|
|
20241114,124400,1383246275,3080,3090,3095,3080,1511
|
|
20241114,124300,1378572490,3090,3070,3090,3070,674
|
|
20241114,124200,1376495830,3070,3090,3090,3070,7001
|
|
20241114,124100,1354993770,3085,3085,3085,3085,5
|
|
20241114,124000,1354978345,3080,3080,3080,3080,2
|
|
20241114,123900,1354972185,3085,3085,3085,3085,15
|
|
20241114,123800,1354925910,3085,3085,3085,3085,0
|
|
20241114,123700,1354925910,3085,3085,3085,3085,442
|
|
20241114,123600,1353562340,3080,3080,3080,3080,2100
|
|
20241114,123500,1347094340,3065,3065,3065,3065,1940
|
|
20241114,123400,1341148240,3070,3075,3080,3070,7567
|
|
20241114,123300,1317914835,3080,3080,3080,3080,1
|
|
20241114,123200,1317911755,3075,3075,3075,3075,8
|
|
20241114,123100,1317887155,3070,3070,3070,3070,101
|
|
20241114,123000,1317577085,3095,3080,3095,3075,193
|
|
20241114,122900,1316982930,3080,3080,3080,3080,30
|
|
20241114,122800,1316890530,3080,3080,3080,3080,104
|
|
20241114,122700,1316570210,3100,3095,3100,3080,9777
|
|
20241114,122600,1286443150,3095,3105,3105,3095,2
|
|
20241114,122500,1286436950,3095,3095,3095,3095,534
|
|
20241114,122400,1284784220,3105,3100,3105,3100,178
|
|
20241114,122300,1284232415,3100,3100,3100,3100,220
|
|
20241114,122200,1283550415,3100,3100,3100,3100,1100
|
|
20241114,122100,1280140415,3100,3100,3100,3100,59
|
|
20241114,122000,1279957515,3100,3100,3100,3100,1
|
|
20241114,121900,1279954415,3085,3100,3100,3080,112
|
|
20241114,121800,1279608310,3100,3105,3105,3100,149
|
|
20241114,121700,1279146405,3090,3090,3090,3090,260
|
|
20241114,121600,1278343005,3100,3095,3100,3095,5651
|
|
20241114,121500,1260829905,3100,3100,3100,3100,0
|
|
20241114,121400,1260829905,3100,3100,3100,3100,0
|
|
20241114,121300,1260829905,3100,3100,3100,3100,0
|
|
20241114,121200,1260829905,3100,3100,3100,3100,0
|
|
20241114,121100,1260829905,3100,3100,3100,3100,80
|
|
20241114,121000,1260581905,3100,3100,3100,3100,3
|
|
20241114,120900,1260572605,3100,3070,3100,3060,4221
|
|
20241114,120800,1247510685,3085,3070,3085,3070,4386
|
|
20241114,120700,1233982920,3080,3090,3090,3070,92
|
|
20241114,120600,1233699655,3060,3070,3070,3060,282
|
|
20241114,120500,1232835900,3095,3095,3095,3095,0
|
|
20241114,120400,1232835900,3095,3080,3095,3065,7961
|
|
20241114,120300,1208384805,3085,3085,3085,3085,0
|
|
20241114,120200,1208384805,3085,3080,3085,3080,721
|
|
20241114,120100,1206164120,3085,3085,3085,3085,0
|
|
20241114,120000,1206164120,3085,3085,3085,3085,0
|
|
20241114,115900,1206164120,3085,3085,3085,3085,1
|
|
20241114,115800,1206161035,3080,3070,3080,3070,230
|
|
20241114,115700,1205454635,3075,3050,3075,3050,1037
|
|
20241114,115600,1202271080,3065,3060,3070,3060,328
|
|
20241114,115500,1201265880,3060,3045,3060,3045,4162
|
|
20241114,115400,1188540845,3045,3045,3055,3020,19518
|
|
20241114,115300,1129391150,3050,3055,3055,3045,722
|
|
20241114,115200,1127191380,3065,3045,3065,3045,20
|
|
20241114,115100,1127130460,3045,3060,3070,3045,7779
|
|
20241114,115000,1103408655,3060,3060,3070,3060,171
|
|
20241114,114900,1102884355,3075,3070,3075,3055,3549
|
|
20241114,114800,1092012130,3070,3070,3080,3070,518
|
|
20241114,114700,1090421670,3075,3070,3075,3070,10119
|
|
20241114,114600,1059311325,3060,3070,3080,3060,2804
|
|
20241114,114500,1050714920,3075,3080,3080,3075,101
|
|
20241114,114400,1050403940,3100,3100,3100,3100,535
|
|
20241114,114300,1048745440,3100,3090,3100,3090,3724
|
|
20241114,114200,1037233190,3090,3090,3090,3090,0
|
|
20241114,114100,1037233190,3090,3090,3090,3090,0
|
|
20241114,114000,1037233190,3090,3065,3090,3065,194
|
|
20241114,113900,1036638555,3065,3065,3065,3065,886
|
|
20241114,113800,1033922965,3065,3070,3070,3065,600
|
|
20241114,113700,1032082315,3070,3080,3080,3070,6037
|
|
20241114,113600,1013544485,3085,3090,3090,3085,978
|
|
20241114,113500,1010522475,3080,3100,3100,3080,159
|
|
20241114,113400,1010031215,3100,3100,3100,3100,41
|
|
20241114,113300,1009904115,3105,3105,3105,3105,0
|
|
20241114,113200,1009904115,3105,3105,3105,3105,549
|
|
20241114,113100,1008199470,3100,3100,3100,3100,551
|
|
20241114,113000,1006491370,3090,3090,3090,3070,2433
|
|
20241114,112900,998973420,3090,3075,3090,3070,3896
|
|
20241114,112800,986988080,3080,3080,3080,3080,757
|
|
20241114,112700,984656520,3085,3090,3090,3085,622
|
|
20241114,112600,982735630,3090,3090,3090,3090,100
|
|
20241114,112500,982426630,3090,3090,3090,3090,3
|
|
20241114,112400,982417360,3090,3105,3105,3090,2
|
|
20241114,112300,982411165,3110,3100,3110,3100,201
|
|
20241114,112200,981788055,3110,3100,3110,3100,718
|
|
20241114,112100,979558860,3100,3100,3100,3100,600
|
|
20241114,112000,977698860,3105,3095,3105,3095,1003
|
|
20241114,111900,974593885,3100,3100,3100,3100,639
|
|
20241114,111800,972612985,3105,3105,3110,3105,48
|
|
20241114,111700,972463935,3110,3110,3110,3110,100
|
|
20241114,111600,972152935,3110,3100,3110,3100,27
|
|
20241114,111500,972068975,3110,3095,3110,3095,2
|
|
20241114,111400,972062770,3095,3080,3095,3080,721
|
|
20241114,111300,969840875,3080,3075,3095,3075,4
|
|
20241114,111200,969828550,3095,3085,3100,3080,313
|
|
20241114,111100,968863480,3080,3080,3080,3080,0
|
|
20241114,111000,968863480,3080,3105,3125,3080,2131
|
|
20241114,110900,962255695,3110,3110,3135,3110,258
|
|
20241114,110800,961450725,3140,3105,3140,3105,1505
|
|
20241114,110700,956735150,3105,3100,3105,3095,162
|
|
20241114,110600,956233020,3105,3080,3160,3080,5194
|
|
20241114,110500,939932315,3080,3070,3080,3070,413
|
|
20241114,110400,938663385,3070,3070,3070,3070,85
|
|
20241114,110300,938402435,3070,3065,3070,3065,20
|
|
20241114,110200,938341130,3065,3065,3070,3050,3308
|
|
20241114,110100,928237865,3065,3070,3070,3065,583
|
|
20241114,110000,926448405,3085,3075,3085,3070,4663
|
|
20241114,105900,912107020,3085,3115,3115,3075,6756
|
|
20241114,105800,891288075,3095,3115,3115,3095,2227
|
|
20241114,105700,884392990,3110,3110,3110,3110,10
|
|
20241114,105600,884361890,3115,3110,3115,3110,210
|
|
20241114,105500,883708360,3115,3110,3115,3095,2529
|
|
20241114,105400,875872220,3110,3110,3110,3095,277
|
|
20241114,105300,875011755,3105,3105,3105,3105,2993
|
|
20241114,105200,865718490,3105,3100,3105,3100,2389
|
|
20241114,105100,858302160,3100,3095,3100,3095,2097
|
|
20241114,105000,851808615,3090,3090,3090,3090,1
|
|
20241114,104900,851805525,3080,3070,3080,3070,8187
|
|
20241114,104800,826634235,3055,3055,3055,3055,359
|
|
20241114,104700,825537490,3075,3055,3075,3055,237
|
|
20241114,104600,824812855,3075,3050,3075,3050,2175
|
|
20241114,104500,818177555,3050,3050,3075,3050,386
|
|
20241114,104400,816994745,3075,3045,3090,3035,5616
|
|
20241114,104300,799857695,3065,3045,3065,3035,3317
|
|
20241114,104200,789750775,3040,3030,3040,3005,14179
|
|
20241114,104100,746972215,3030,3060,3060,3015,21362
|
|
20241114,104000,682235355,3060,3070,3070,3060,1127
|
|
20241114,103900,678779960,3095,3075,3095,3075,3272
|
|
20241114,103800,668710360,3065,3065,3065,3065,292
|
|
20241114,103700,667815380,3065,3060,3065,3060,434
|
|
20241114,103600,666487215,3045,3080,3080,3035,20287
|
|
20241114,103500,604727780,3105,3100,3105,3080,7344
|
|
20241114,103400,582074125,3105,3085,3105,3085,40
|
|
20241114,103300,581950705,3105,3090,3105,3085,916
|
|
20241114,103200,579124575,3110,3090,3110,3085,864
|
|
20241114,103100,576456430,3090,3095,3110,3090,2904
|
|
20241114,103000,567482515,3090,3100,3100,3090,2730
|
|
20241114,102900,559019980,3105,3085,3105,3085,7779
|
|
20241114,102800,534931110,3090,3090,3090,3090,0
|
|
20241114,102700,534931110,3090,3070,3100,3070,1514
|
|
20241114,102600,530244060,3070,3070,3070,3070,4109
|
|
20241114,102500,517629430,3070,3105,3105,3070,3414
|
|
20241114,102400,507124425,3105,3110,3120,3095,2446
|
|
20241114,102300,499539240,3130,3110,3130,3095,1386
|
|
20241114,102200,495229305,3115,3070,3115,3070,4241
|
|
20241114,102100,482080040,3050,3075,3100,3045,5738
|
|
20241114,102000,464443000,3100,3100,3105,3070,3616
|
|
20241114,101900,453290000,3110,3135,3140,3070,23878
|
|
20241114,101800,378957410,3140,3165,3170,3140,8316
|
|
20241114,101700,352789020,3170,3165,3170,3165,1046
|
|
20241114,101600,349477930,3165,3160,3165,3135,11211
|
|
20241114,101500,314261060,3150,3145,3150,3140,8517
|
|
20241114,101400,287466060,3145,3140,3150,3140,513
|
|
20241114,101300,285852870,3140,3145,3160,3140,3634
|
|
20241114,101200,274420170,3135,3160,3165,3135,7585
|
|
20241114,101100,250529645,3160,3165,3165,3150,2253
|
|
20241114,101000,243401130,3165,3170,3170,3165,3074
|
|
20241114,100900,233668890,3190,3180,3195,3180,1362
|
|
20241114,100800,229327005,3170,3155,3225,3135,2483
|
|
20241114,100700,221462545,3175,3155,3175,3155,1748
|
|
20241114,100600,215932025,3155,3220,3220,3155,16055
|
|
20241114,100500,164727565,3210,3190,3220,3190,3869
|
|
20241114,100400,152310990,3195,3180,3205,3180,399
|
|
20241114,100300,151036470,3180,3160,3180,3160,199
|
|
20241114,100200,150406780,3165,3170,3170,3125,12078
|
|
20241114,100100,112209115,3170,3250,3250,3170,25978
|
|
20241114,100000,29108240,3210,3290,3290,3210,8962
|