629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192600,929478320,14000,14000,14000,14000,336
|
|
20241106,192500,929478320,14000,14000,14000,14000,0
|
|
20241106,192400,929478320,14000,14000,14000,14000,0
|
|
20241106,192300,929478320,14000,14000,14000,14000,0
|
|
20241106,192200,929478320,14000,14000,14000,14000,0
|
|
20241106,192100,929478320,14000,14000,14000,14000,0
|
|
20241106,192000,929478320,14000,14000,14000,14000,0
|
|
20241106,191900,929478320,14000,14000,14000,14000,0
|
|
20241106,191800,929478320,14000,14000,14000,14000,0
|
|
20241106,191700,929478320,14000,14000,14000,14000,0
|
|
20241106,191600,929478320,14000,14000,14000,14000,0
|
|
20241106,191500,929478320,14000,14000,14000,14000,0
|
|
20241106,191400,929478320,14000,14000,14000,14000,0
|
|
20241106,191300,929478320,14000,14000,14000,14000,0
|
|
20241106,191200,929478320,14000,14000,14000,14000,0
|
|
20241106,191100,929478320,14000,14000,14000,14000,0
|
|
20241106,191000,929478320,14000,14000,14000,14000,0
|
|
20241106,190900,929478320,14000,14000,14000,14000,0
|
|
20241106,190800,929478320,14000,14000,14000,14000,0
|
|
20241106,190700,929478320,14000,14000,14000,14000,0
|
|
20241106,190600,929478320,14000,14000,14000,14000,0
|
|
20241106,190500,929478320,14000,14000,14000,14000,0
|
|
20241106,190400,929478320,14000,14000,14000,14000,0
|
|
20241106,190300,929478320,14000,14000,14000,14000,0
|
|
20241106,190200,929478320,14000,14000,14000,14000,0
|
|
20241106,190100,929478320,14000,14000,14000,14000,0
|
|
20241106,190000,929478320,14000,14000,14000,14000,0
|
|
20241106,185900,929478320,14000,14000,14000,14000,0
|
|
20241106,185800,929478320,14000,14000,14000,14000,0
|
|
20241106,185700,929478320,14000,14000,14000,14000,0
|
|
20241106,185600,929478320,14000,14000,14000,14000,336
|
|
20241106,185500,929478320,14000,14000,14000,14000,0
|
|
20241106,185400,929478320,14000,14000,14000,14000,0
|
|
20241106,185300,929478320,14000,14000,14000,14000,0
|
|
20241106,185200,929478320,14000,14000,14000,14000,0
|
|
20241106,185100,929478320,14000,14000,14000,14000,0
|
|
20241106,185000,929478320,14000,14000,14000,14000,0
|
|
20241106,184900,929478320,14000,14000,14000,14000,0
|
|
20241106,184800,929478320,14000,14000,14000,14000,0
|
|
20241106,184700,929478320,14000,14000,14000,14000,0
|
|
20241106,184600,929478320,14000,14000,14000,14000,0
|
|
20241106,184500,929478320,14000,14000,14000,14000,0
|
|
20241106,184400,929478320,14000,14000,14000,14000,0
|
|
20241106,184300,929478320,14000,14000,14000,14000,0
|
|
20241106,184200,929478320,14000,14000,14000,14000,0
|
|
20241106,184100,929478320,14000,14000,14000,14000,0
|
|
20241106,184000,929478320,14000,14000,14000,14000,0
|
|
20241106,183900,929478320,14000,14000,14000,14000,0
|
|
20241106,183800,929478320,14000,14000,14000,14000,0
|
|
20241106,183700,929478320,14000,14000,14000,14000,0
|
|
20241106,183600,929478320,14000,14000,14000,14000,0
|
|
20241106,183500,929478320,14000,14000,14000,14000,0
|
|
20241106,183400,929478320,14000,14000,14000,14000,0
|
|
20241106,183300,929478320,14000,14000,14000,14000,0
|
|
20241106,183200,929478320,14000,14000,14000,14000,0
|
|
20241106,183100,929478320,14000,14000,14000,14000,0
|
|
20241106,183000,929478320,14000,14000,14000,14000,0
|
|
20241106,182900,929478320,14000,14000,14000,14000,0
|
|
20241106,182800,929478320,14000,14000,14000,14000,0
|
|
20241106,182700,929478320,14000,14000,14000,14000,0
|
|
20241106,182600,929478320,14000,14000,14000,14000,336
|
|
20241106,182500,929478320,14000,14000,14000,14000,0
|
|
20241106,182400,929478320,14000,14000,14000,14000,0
|
|
20241106,182300,929478320,14000,14000,14000,14000,0
|
|
20241106,182200,929478320,14000,14000,14000,14000,0
|
|
20241106,182100,929478320,14000,14000,14000,14000,0
|
|
20241106,182000,929478320,14000,14000,14000,14000,0
|
|
20241106,181900,929478320,14000,14000,14000,14000,0
|
|
20241106,181800,929478320,14000,14000,14000,14000,0
|
|
20241106,181700,929478320,14000,14000,14000,14000,0
|
|
20241106,181600,929478320,14000,14000,14000,14000,0
|
|
20241106,181500,929478320,14000,14000,14000,14000,0
|
|
20241106,181400,929478320,14000,14000,14000,14000,0
|
|
20241106,181300,929478320,14000,14000,14000,14000,0
|
|
20241106,181200,929478320,14000,14000,14000,14000,0
|
|
20241106,181100,929478320,14000,14000,14000,14000,0
|
|
20241106,181000,929478320,14000,14000,14000,14000,0
|
|
20241106,180900,929478320,14000,14000,14000,14000,0
|
|
20241106,180800,929478320,14000,14000,14000,14000,0
|
|
20241106,180700,929478320,14000,14000,14000,14000,0
|
|
20241106,180600,929478320,14000,14000,14000,14000,0
|
|
20241106,180500,929478320,14000,14000,14000,14000,0
|
|
20241106,180400,929478320,14000,14000,14000,14000,0
|
|
20241106,180300,929478320,14000,14000,14000,14000,0
|
|
20241106,180200,929478320,14000,14000,14000,14000,0
|
|
20241106,180100,929478320,14000,14000,14000,14000,0
|
|
20241106,180000,929478320,14000,14000,14000,14000,0
|
|
20241106,175900,929478320,14000,14000,14000,14000,0
|
|
20241106,175800,929478320,14000,14000,14000,14000,0
|
|
20241106,175700,929478320,14000,14000,14000,14000,0
|
|
20241106,175600,929478320,14000,14000,14000,14000,336
|
|
20241106,175500,929478320,14000,14000,14000,14000,0
|
|
20241106,175400,929478320,14000,14000,14000,14000,0
|
|
20241106,175300,929478320,14000,14000,14000,14000,0
|
|
20241106,175200,929478320,14000,14000,14000,14000,0
|
|
20241106,175100,929478320,14000,14000,14000,14000,0
|
|
20241106,175000,929478320,14000,14000,14000,14000,0
|
|
20241106,174900,929478320,14000,14000,14000,14000,0
|
|
20241106,174800,929478320,14000,14000,14000,14000,0
|
|
20241106,174700,929478320,14000,14000,14000,14000,0
|
|
20241106,174600,929478320,14000,14000,14000,14000,0
|
|
20241106,174500,929478320,14000,14000,14000,14000,0
|
|
20241106,174400,929478320,14000,14000,14000,14000,0
|
|
20241106,174300,929478320,14000,14000,14000,14000,0
|
|
20241106,174200,929478320,14000,14000,14000,14000,0
|
|
20241106,174100,929478320,14000,14000,14000,14000,0
|
|
20241106,174000,929478320,14000,14000,14000,14000,0
|
|
20241106,173900,929478320,14000,14000,14000,14000,0
|
|
20241106,173800,929478320,14000,14000,14000,14000,0
|
|
20241106,173700,929478320,14000,14000,14000,14000,0
|
|
20241106,173600,929478320,14000,14000,14000,14000,0
|
|
20241106,173500,929478320,14000,14000,14000,14000,0
|
|
20241106,173400,929478320,14000,14000,14000,14000,0
|
|
20241106,173300,929478320,14000,14000,14000,14000,0
|
|
20241106,173200,929478320,14000,14000,14000,14000,0
|
|
20241106,173100,929478320,14000,14000,14000,14000,0
|
|
20241106,173000,929478320,14000,14000,14000,14000,0
|
|
20241106,172900,929478320,14000,14000,14000,14000,0
|
|
20241106,172800,929478320,14000,14000,14000,14000,0
|
|
20241106,172700,929478320,14000,14000,14000,14000,0
|
|
20241106,172600,929478320,14000,14000,14000,14000,336
|
|
20241106,172500,929478320,14000,14000,14000,14000,0
|
|
20241106,172400,929478320,14000,14000,14000,14000,0
|
|
20241106,172300,929478320,14000,14000,14000,14000,0
|
|
20241106,172200,929478320,14000,14000,14000,14000,0
|
|
20241106,172100,929478320,14000,14000,14000,14000,0
|
|
20241106,172000,929478320,14000,14000,14000,14000,0
|
|
20241106,171900,929478320,14000,14000,14000,14000,0
|
|
20241106,171800,929478320,14000,14000,14000,14000,0
|
|
20241106,171700,929478320,14000,14000,14000,14000,0
|
|
20241106,171600,929478320,14000,14000,14000,14000,0
|
|
20241106,171500,929478320,14000,14000,14000,14000,0
|
|
20241106,171400,929478320,14000,14000,14000,14000,0
|
|
20241106,171300,929478320,14000,14000,14000,14000,0
|
|
20241106,171200,929478320,14000,14000,14000,14000,0
|
|
20241106,171100,929478320,14000,14000,14000,14000,0
|
|
20241106,171000,929478320,14000,14000,14000,14000,0
|
|
20241106,170900,929478320,14000,14000,14000,14000,0
|
|
20241106,170800,929478320,14000,14000,14000,14000,0
|
|
20241106,170700,929478320,14000,14000,14000,14000,0
|
|
20241106,170600,929478320,14000,14000,14000,14000,0
|
|
20241106,170500,929478320,14000,14000,14000,14000,0
|
|
20241106,170400,929478320,14000,14000,14000,14000,0
|
|
20241106,170300,929478320,14000,14000,14000,14000,0
|
|
20241106,170200,929478320,14000,14000,14000,14000,0
|
|
20241106,170100,929478320,14000,14000,14000,14000,0
|
|
20241106,170000,929478320,14000,14000,14000,14000,0
|
|
20241106,165900,929478320,14000,14000,14000,14000,0
|
|
20241106,165800,929478320,14000,14000,14000,14000,0
|
|
20241106,165700,929478320,14000,14000,14000,14000,0
|
|
20241106,165600,929478320,14000,14000,14000,14000,336
|
|
20241106,165500,929478320,14000,14000,14000,14000,0
|
|
20241106,165400,929478320,14000,14000,14000,14000,0
|
|
20241106,165300,929478320,14000,14000,14000,14000,0
|
|
20241106,165200,929478320,14000,14000,14000,14000,0
|
|
20241106,165100,929478320,14000,14000,14000,14000,0
|
|
20241106,165000,929478320,14000,14000,14000,14000,0
|
|
20241106,164900,929478320,14000,14000,14000,14000,0
|
|
20241106,164800,929478320,14000,14000,14000,14000,0
|
|
20241106,164700,929478320,14000,14000,14000,14000,0
|
|
20241106,164600,929478320,14000,14000,14000,14000,0
|
|
20241106,164500,929478320,14000,14000,14000,14000,0
|
|
20241106,164400,929478320,14000,14000,14000,14000,0
|
|
20241106,164300,929478320,14000,14000,14000,14000,0
|
|
20241106,164200,929478320,14000,14000,14000,14000,0
|
|
20241106,164100,929478320,14000,14000,14000,14000,0
|
|
20241106,164000,929478320,14000,14000,14000,14000,0
|
|
20241106,163900,929478320,14000,14000,14000,14000,0
|
|
20241106,163800,929478320,14000,14000,14000,14000,0
|
|
20241106,163700,929478320,14000,14000,14000,14000,0
|
|
20241106,163600,929478320,14000,14000,14000,14000,0
|
|
20241106,163500,929478320,14000,14000,14000,14000,0
|
|
20241106,163400,929478320,14000,14000,14000,14000,0
|
|
20241106,163300,929478320,14000,14000,14000,14000,0
|
|
20241106,163200,929478320,14000,14000,14000,14000,0
|
|
20241106,163100,929478320,14000,14000,14000,14000,0
|
|
20241106,163000,929478320,14000,14000,14000,14000,0
|
|
20241106,162900,929478320,14000,14000,14000,14000,0
|
|
20241106,162800,929478320,14000,14000,14000,14000,0
|
|
20241106,162700,929478320,14000,14000,14000,14000,0
|
|
20241106,162600,929478320,14000,14000,14000,14000,336
|
|
20241106,162500,929478320,14000,14000,14000,14000,0
|
|
20241106,162400,929478320,14000,14000,14000,14000,0
|
|
20241106,162300,929478320,14000,14000,14000,14000,0
|
|
20241106,162200,929478320,14000,14000,14000,14000,0
|
|
20241106,162100,929478320,14000,14000,14000,14000,0
|
|
20241106,162000,929478320,14000,14000,14000,14000,0
|
|
20241106,161900,929478320,14000,14000,14000,14000,0
|
|
20241106,161800,929478320,14000,14000,14000,14000,0
|
|
20241106,161700,929478320,14000,14000,14000,14000,0
|
|
20241106,161600,929478320,14000,14000,14000,14000,0
|
|
20241106,161500,929478320,14000,14000,14000,14000,0
|
|
20241106,161400,929478320,14000,14000,14000,14000,0
|
|
20241106,161300,929478320,14000,14000,14000,14000,0
|
|
20241106,161200,929478320,14000,14000,14000,14000,0
|
|
20241106,161100,929478320,14000,14000,14000,14000,0
|
|
20241106,161000,929478320,14000,14000,14000,14000,0
|
|
20241106,160900,929478320,14000,14000,14000,14000,0
|
|
20241106,160800,929478320,14000,14000,14000,14000,0
|
|
20241106,160700,929478320,14000,14000,14000,14000,0
|
|
20241106,160600,929478320,14000,14000,14000,14000,0
|
|
20241106,160500,929478320,14000,14000,14000,14000,0
|
|
20241106,160400,929478320,14000,14000,14000,14000,0
|
|
20241106,160300,929478320,14000,14000,14000,14000,0
|
|
20241106,160200,929478320,14000,14000,14000,14000,0
|
|
20241106,160100,929478320,14000,14000,14000,14000,0
|
|
20241106,160000,929478320,14000,14000,14000,14000,0
|
|
20241106,155900,929478320,14000,14000,14000,14000,0
|
|
20241106,155800,929478320,14000,14000,14000,14000,0
|
|
20241106,155700,929478320,14000,14000,14000,14000,0
|
|
20241106,155600,929478320,14000,14000,14000,14000,336
|
|
20241106,155500,929478320,14000,14000,14000,14000,0
|
|
20241106,155400,929478320,14000,14000,14000,14000,0
|
|
20241106,155300,929478320,14000,14000,14000,14000,0
|
|
20241106,155200,929478320,14000,14000,14000,14000,0
|
|
20241106,155100,929478320,14000,14000,14000,14000,0
|
|
20241106,155000,929478320,14000,14000,14000,14000,0
|
|
20241106,154900,929478320,14000,14000,14000,14000,0
|
|
20241106,154800,929478320,14000,14000,14000,14000,0
|
|
20241106,154700,929478320,14000,14000,14000,14000,0
|
|
20241106,154600,929478320,14000,14000,14000,14000,0
|
|
20241106,154500,929478320,14000,14000,14000,14000,0
|
|
20241106,154400,929478320,14000,14000,14000,14000,0
|
|
20241106,154300,929478320,14000,14000,14000,14000,0
|
|
20241106,154200,929478320,14000,14000,14000,14000,0
|
|
20241106,154100,929478320,14000,14000,14000,14000,0
|
|
20241106,154000,929478320,14000,14000,14000,14000,0
|
|
20241106,153900,929478320,14000,14000,14000,14000,0
|
|
20241106,153800,929478320,14000,14000,14000,14000,0
|
|
20241106,153700,929478320,14000,14000,14000,14000,0
|
|
20241106,153600,929478320,14000,14000,14000,14000,0
|
|
20241106,153500,929478320,14000,14000,14000,14000,0
|
|
20241106,153400,929478320,14000,14000,14000,14000,0
|
|
20241106,153300,929478320,14000,14000,14000,14000,0
|
|
20241106,153200,929478320,14000,14000,14000,14000,0
|
|
20241106,153100,929478320,14000,14000,14000,14000,0
|
|
20241106,153000,929478320,14000,14000,14000,14000,336
|
|
20241106,152900,924774320,13940,13940,13940,13940,0
|
|
20241106,152800,924774320,13940,13940,13940,13940,0
|
|
20241106,152700,924774320,13940,13940,13940,13940,0
|
|
20241106,152600,924774320,13940,13940,13940,13940,0
|
|
20241106,152500,924774320,13940,13940,13940,13940,0
|
|
20241106,152400,924774320,13940,13940,13940,13940,0
|
|
20241106,152300,924774320,13940,13940,13940,13940,0
|
|
20241106,152200,924774320,13940,13940,13940,13940,0
|
|
20241106,152100,924774320,13940,13940,13940,13940,0
|
|
20241106,152000,924774320,13940,13940,13940,13940,0
|
|
20241106,151900,924774320,13940,13980,13980,13930,63
|
|
20241106,151800,923895180,13980,13960,13980,13950,97
|
|
20241106,151700,922540160,13950,13950,13950,13950,6
|
|
20241106,151600,922456460,13990,13990,13990,13990,0
|
|
20241106,151500,922456460,13990,13990,13990,13990,0
|
|
20241106,151400,922456460,13990,13960,13990,13960,823
|
|
20241106,151300,910948310,13960,13950,13960,13950,110
|
|
20241106,151200,909413010,13890,13880,13890,13880,360
|
|
20241106,151100,904412800,13890,13890,13890,13890,12
|
|
20241106,151000,904246120,13890,13900,13900,13890,91
|
|
20241106,150900,902981230,13900,13920,13920,13900,21
|
|
20241106,150800,902689310,13920,13920,13920,13920,0
|
|
20241106,150700,902689310,13920,13920,13920,13920,0
|
|
20241106,150600,902689310,13920,13920,13920,13920,341
|
|
20241106,150500,897942590,13930,13920,13930,13920,434
|
|
20241106,150400,891900100,13920,13910,13920,13910,90
|
|
20241106,150300,890647680,13900,13900,13900,13900,0
|
|
20241106,150200,890647680,13900,13900,13900,13900,0
|
|
20241106,150100,890647680,13900,13900,13900,13900,0
|
|
20241106,150000,890647680,13900,13900,13900,13900,0
|
|
20241106,145900,890647680,13900,13900,13900,13900,0
|
|
20241106,145800,890647680,13900,13900,13900,13900,0
|
|
20241106,145700,890647680,13900,13900,13900,13900,0
|
|
20241106,145600,890647680,13900,13900,13900,13900,0
|
|
20241106,145500,890647680,13900,13930,13930,13900,105
|
|
20241106,145400,889187960,13930,13930,13930,13930,2
|
|
20241106,145300,889160100,13940,13940,13940,13940,0
|
|
20241106,145200,889160100,13940,13940,13940,13940,0
|
|
20241106,145100,889160100,13940,13940,13940,13940,180
|
|
20241106,145000,886650900,13940,13940,13940,13940,29
|
|
20241106,144900,886246640,13910,13910,13910,13910,12
|
|
20241106,144800,886079720,13900,13940,13940,13900,171
|
|
20241106,144700,883698820,13940,13940,13940,13940,13
|
|
20241106,144600,883517600,13890,13890,13890,13890,3
|
|
20241106,144500,883475930,13890,13890,13890,13890,7
|
|
20241106,144400,883378700,13890,13890,13890,13890,7
|
|
20241106,144300,883281470,13890,13890,13890,13890,8
|
|
20241106,144200,883170350,13940,13940,13940,13940,20
|
|
20241106,144100,882891550,13910,13910,13910,13910,0
|
|
20241106,144000,882891550,13910,13910,13910,13910,0
|
|
20241106,143900,882891550,13910,13860,13910,13860,259
|
|
20241106,143800,879298150,13870,13870,13870,13870,0
|
|
20241106,143700,879298150,13870,13870,13870,13870,63
|
|
20241106,143600,878424340,13830,13830,13830,13830,0
|
|
20241106,143500,878424340,13830,13860,13860,13830,167
|
|
20241106,143400,876112120,13870,13870,13870,13870,20
|
|
20241106,143300,875834720,13870,13890,13890,13870,4
|
|
20241106,143200,875779200,13900,13900,13900,13900,0
|
|
20241106,143100,875779200,13900,13900,13900,13900,0
|
|
20241106,143000,875779200,13900,13900,13900,13900,0
|
|
20241106,142900,875779200,13900,13900,13900,13900,200
|
|
20241106,142800,872999200,13920,13920,13920,13920,0
|
|
20241106,142700,872999200,13920,13920,13920,13920,0
|
|
20241106,142600,872999200,13920,13920,13920,13920,0
|
|
20241106,142500,872999200,13920,13920,13920,13920,0
|
|
20241106,142400,872999200,13920,13920,13920,13920,0
|
|
20241106,142300,872999200,13920,13920,13920,13920,14
|
|
20241106,142200,872804320,13890,13970,13970,13890,11
|
|
20241106,142100,872651450,13970,13970,13970,13970,0
|
|
20241106,142000,872651450,13970,13970,13970,13970,0
|
|
20241106,141900,872651450,13970,13970,13970,13970,0
|
|
20241106,141800,872651450,13970,13970,13970,13970,0
|
|
20241106,141700,872651450,13970,13970,13970,13970,0
|
|
20241106,141600,872651450,13970,13970,13970,13970,0
|
|
20241106,141500,872651450,13970,13970,13970,13970,5
|
|
20241106,141400,872581600,13980,13980,13990,13980,205
|
|
20241106,141300,869714100,13980,13980,13980,13980,3
|
|
20241106,141200,869672160,13990,13990,13990,13990,0
|
|
20241106,141100,869672160,13990,13990,13990,13990,0
|
|
20241106,141000,869672160,13990,13990,13990,13990,0
|
|
20241106,140900,869672160,13990,13960,13990,13960,100
|
|
20241106,140800,868274000,13960,13930,13960,13930,500
|
|
20241106,140700,861297700,13930,13930,13930,13930,0
|
|
20241106,140600,861297700,13930,13930,13930,13930,0
|
|
20241106,140500,861297700,13930,13930,13930,13930,15
|
|
20241106,140400,861088750,13930,13930,13930,13930,0
|
|
20241106,140300,861088750,13930,13930,13930,13930,15
|
|
20241106,140200,860879800,13930,13930,13930,13930,50
|
|
20241106,140100,860183300,13950,13950,13950,13950,0
|
|
20241106,140000,860183300,13950,13950,13950,13950,0
|
|
20241106,135900,860183300,13950,13930,13950,13930,200
|
|
20241106,135800,857396840,13930,13920,13930,13920,500
|
|
20241106,135700,850432390,13920,13920,13920,13920,0
|
|
20241106,135600,850432390,13920,13920,13920,13920,0
|
|
20241106,135500,850432390,13920,13920,13920,13920,0
|
|
20241106,135400,850432390,13920,13920,13920,13920,1
|
|
20241106,135300,850418470,13930,13930,13930,13930,0
|
|
20241106,135200,850418470,13930,13930,13930,13930,0
|
|
20241106,135100,850418470,13930,13840,13930,13840,359
|
|
20241106,135000,845434920,13840,13840,13840,13840,3
|
|
20241106,134900,845393400,13800,13800,13800,13800,0
|
|
20241106,134800,845393400,13800,13800,13800,13800,181
|
|
20241106,134700,842895600,13780,13780,13780,13780,0
|
|
20241106,134600,842895600,13780,13780,13780,13780,82
|
|
20241106,134500,841765640,13800,13800,13800,13800,0
|
|
20241106,134400,841765640,13800,13800,13800,13800,0
|
|
20241106,134300,841765640,13800,13800,13800,13800,0
|
|
20241106,134200,841765640,13800,13800,13800,13800,193
|
|
20241106,134100,839102240,13800,13800,13800,13800,2
|
|
20241106,134000,839074640,13800,13800,13800,13800,0
|
|
20241106,133900,839074640,13800,13800,13800,13800,0
|
|
20241106,133800,839074640,13800,13840,13840,13800,311
|
|
20241106,133700,834782460,13860,13860,13860,13850,48
|
|
20241106,133600,834117230,13900,13900,13900,13900,0
|
|
20241106,133500,834117230,13900,13900,13900,13900,0
|
|
20241106,133400,834117230,13900,13900,13900,13900,0
|
|
20241106,133300,834117230,13900,13880,13900,13880,1046
|
|
20241106,133200,819582350,13830,13830,13830,13830,0
|
|
20241106,133100,819582350,13830,13830,13830,13830,0
|
|
20241106,133000,819582350,13830,13830,13830,13830,0
|
|
20241106,132900,819582350,13830,13830,13830,13830,168
|
|
20241106,132800,817258910,13830,13820,13830,13820,79
|
|
20241106,132700,816166510,13790,13790,13790,13790,112
|
|
20241106,132600,814622030,13760,13760,13760,13760,0
|
|
20241106,132500,814622030,13760,13760,13760,13760,485
|
|
20241106,132400,807948430,13760,13750,13830,13750,556
|
|
20241106,132300,800295260,13750,13790,13790,13750,100
|
|
20241106,132200,798918760,13800,13800,13800,13800,0
|
|
20241106,132100,798918760,13800,13790,13800,13790,156
|
|
20241106,132000,796766410,13800,13880,13880,13800,511
|
|
20241106,131900,789703600,13870,13870,13870,13870,199
|
|
20241106,131800,786943470,13840,13870,13870,13840,21
|
|
20241106,131700,786652500,13880,13880,13880,13880,0
|
|
20241106,131600,786652500,13880,13880,13880,13880,1
|
|
20241106,131500,786638620,13880,13880,13880,13880,0
|
|
20241106,131400,786638620,13880,13880,13880,13880,0
|
|
20241106,131300,786638620,13880,13810,13880,13810,707
|
|
20241106,131200,776855110,13790,13790,13790,13790,58
|
|
20241106,131100,776055290,13780,13780,13780,13750,2139
|
|
20241106,131000,746580670,13800,13790,13800,13750,200
|
|
20241106,130900,743825490,13780,13800,13800,13780,50
|
|
20241106,130800,743136220,13800,13820,13820,13800,42
|
|
20241106,130700,742556190,13840,13840,13840,13840,3
|
|
20241106,130600,742514670,13840,13840,13840,13840,0
|
|
20241106,130500,742514670,13840,13840,13840,13840,0
|
|
20241106,130400,742514670,13840,13850,13850,13840,402
|
|
20241106,130300,736946990,13850,13820,13850,13820,167
|
|
20241106,130200,734639020,13820,13870,13880,13810,1319
|
|
20241106,130100,716366860,13880,13880,13880,13880,50
|
|
20241106,130000,715672860,13870,13880,13880,13870,21
|
|
20241106,125900,715381530,13880,13900,13900,13880,136
|
|
20241106,125800,713493130,13880,13880,13880,13880,212
|
|
20241106,125700,710550570,13880,13920,13920,13880,367
|
|
20241106,125600,705454330,13920,13930,13930,13920,1332
|
|
20241106,125500,686900570,13930,13930,13930,13930,796
|
|
20241106,125400,675812290,13970,13970,13970,13970,0
|
|
20241106,125300,675812290,13970,13970,13970,13970,0
|
|
20241106,125200,675812290,13970,13970,13970,13970,0
|
|
20241106,125100,675812290,13970,13970,13970,13970,0
|
|
20241106,125000,675812290,13970,13970,13970,13970,0
|
|
20241106,124900,675812290,13970,13970,13970,13970,0
|
|
20241106,124800,675812290,13970,13900,13970,13900,152
|
|
20241106,124700,673697930,13880,13900,13900,13880,26
|
|
20241106,124600,673337020,13970,13900,13970,13880,912
|
|
20241106,124500,660671280,13900,13940,13940,13890,413
|
|
20241106,124400,654920940,13940,13940,13940,13940,327
|
|
20241106,124300,650362560,13940,13940,13940,13940,11
|
|
20241106,124200,650209220,13940,13940,13940,13940,0
|
|
20241106,124100,650209220,13940,13920,13940,13920,2007
|
|
20241106,124000,622265640,13900,13900,13900,13900,2549
|
|
20241106,123900,586834540,13880,13880,13880,13880,0
|
|
20241106,123800,586834540,13880,13880,13880,13880,0
|
|
20241106,123700,586834540,13880,13920,13920,13880,498
|
|
20241106,123600,579911370,13920,13960,13960,13920,245
|
|
20241106,123500,576492400,13970,13970,13970,13970,0
|
|
20241106,123400,576492400,13970,13930,13970,13930,339
|
|
20241106,123300,571759910,13930,13930,13930,13930,2
|
|
20241106,123200,571732050,13960,13970,13970,13940,379
|
|
20241106,123100,566444410,13970,13970,13970,13970,0
|
|
20241106,123000,566444410,13970,14030,14030,13970,1558
|
|
20241106,122900,544611500,14040,14060,14060,14040,22
|
|
20241106,122800,544302420,14030,14030,14030,14030,0
|
|
20241106,122700,544302420,14030,14030,14030,14030,0
|
|
20241106,122600,544302420,14030,14030,14030,14030,0
|
|
20241106,122500,544302420,14030,14030,14030,14030,150
|
|
20241106,122400,542197920,14030,14030,14030,14030,0
|
|
20241106,122300,542197920,14030,14030,14030,14030,0
|
|
20241106,122200,542197920,14030,14030,14030,14030,0
|
|
20241106,122100,542197920,14030,14030,14030,14030,8
|
|
20241106,122000,542085680,14030,14030,14030,14030,0
|
|
20241106,121900,542085680,14030,14030,14030,14030,0
|
|
20241106,121800,542085680,14030,14030,14030,14030,70
|
|
20241106,121700,541103580,14030,14030,14030,14030,0
|
|
20241106,121600,541103580,14030,14050,14050,14030,677
|
|
20241106,121500,531600980,14070,14090,14090,14070,800
|
|
20241106,121400,520341760,14090,14110,14110,14090,332
|
|
20241106,121300,515659340,14110,14120,14120,14110,2220
|
|
20241106,121200,484328650,14120,14130,14130,14120,168
|
|
20241106,121100,481956190,14170,14170,14170,14170,0
|
|
20241106,121000,481956190,14170,14170,14170,14170,0
|
|
20241106,120900,481956190,14170,14170,14170,14170,0
|
|
20241106,120800,481956190,14170,14170,14170,14170,0
|
|
20241106,120700,481956190,14170,14170,14170,14170,0
|
|
20241106,120600,481956190,14170,14170,14170,14170,0
|
|
20241106,120500,481956190,14170,14140,14170,14140,182
|
|
20241106,120400,479382680,14150,14150,14150,14150,0
|
|
20241106,120300,479382680,14150,14150,14150,14150,0
|
|
20241106,120200,479382680,14150,14150,14150,14150,0
|
|
20241106,120100,479382680,14150,14150,14150,14150,11
|
|
20241106,120000,479227030,14150,14150,14150,14150,0
|
|
20241106,115900,479227030,14150,14150,14150,14150,200
|
|
20241106,115800,476397030,14160,14160,14160,14160,0
|
|
20241106,115700,476397030,14160,14160,14160,14160,0
|
|
20241106,115600,476397030,14160,14160,14160,14160,0
|
|
20241106,115500,476397030,14160,14170,14170,14160,186
|
|
20241106,115400,473762820,14170,14170,14170,14170,0
|
|
20241106,115300,473762820,14170,14170,14170,14170,0
|
|
20241106,115200,473762820,14170,14170,14170,14170,0
|
|
20241106,115100,473762820,14170,14220,14220,14170,800
|
|
20241106,115000,462421130,14220,14220,14220,14220,3
|
|
20241106,114900,462378470,14220,14210,14220,14210,197
|
|
20241106,114800,459577470,14200,14200,14200,14200,0
|
|
20241106,114700,459577470,14200,14200,14200,14200,0
|
|
20241106,114600,459577470,14200,14200,14200,14200,1
|
|
20241106,114500,459563270,14210,14190,14210,14190,233
|
|
20241106,114400,456252440,14190,14190,14190,14190,1
|
|
20241106,114300,456238250,14190,14190,14190,14190,1
|
|
20241106,114200,456224060,14190,14190,14190,14190,10
|
|
20241106,114100,456082160,14190,14200,14200,14190,100
|
|
20241106,114000,454663140,14220,14230,14230,14220,1593
|
|
20241106,113900,432009260,14250,14260,14260,14250,1610
|
|
20241106,113800,409066630,14270,14270,14270,14270,0
|
|
20241106,113700,409066630,14270,14270,14270,14270,0
|
|
20241106,113600,409066630,14270,14270,14270,14270,0
|
|
20241106,113500,409066630,14270,14280,14320,14270,17
|
|
20241106,113400,408823840,14260,14260,14260,14260,200
|
|
20241106,113300,405971840,14280,14320,14320,14260,845
|
|
20241106,113200,393893330,14320,14320,14320,14320,10
|
|
20241106,113100,393750130,14340,14340,14340,14340,131
|
|
20241106,113000,391871590,14330,14330,14330,14320,40
|
|
20241106,112900,391298640,14330,14330,14330,14330,64
|
|
20241106,112800,390381520,14310,14340,14340,14310,39
|
|
20241106,112700,389823130,14340,14320,14340,14320,105
|
|
20241106,112600,388318480,14320,14290,14320,14290,2600
|
|
20241106,112500,351151150,14280,14280,14280,14280,100
|
|
20241106,112400,349723150,14240,14240,14240,14240,0
|
|
20241106,112300,349723150,14240,14240,14240,14240,0
|
|
20241106,112200,349723150,14240,14240,14240,14240,14
|
|
20241106,112100,349523790,14230,14230,14230,14230,0
|
|
20241106,112000,349523790,14230,14230,14230,14230,0
|
|
20241106,111900,349523790,14230,14230,14230,14230,9
|
|
20241106,111800,349395720,14240,14240,14240,14240,0
|
|
20241106,111700,349395720,14240,14240,14240,14240,6
|
|
20241106,111600,349310280,14240,14240,14240,14240,0
|
|
20241106,111500,349310280,14240,14240,14240,14240,1
|
|
20241106,111400,349296040,14240,14240,14240,14240,0
|
|
20241106,111300,349296040,14240,14240,14240,14240,3
|
|
20241106,111200,349253320,14240,14240,14240,14240,0
|
|
20241106,111100,349253320,14240,14240,14240,14240,0
|
|
20241106,111000,349253320,14240,14240,14240,14240,0
|
|
20241106,110900,349253320,14240,14240,14240,14240,0
|
|
20241106,110800,349253320,14240,14260,14260,14240,37
|
|
20241106,110700,348725740,14260,14260,14260,14260,8
|
|
20241106,110600,348611660,14220,14220,14220,14220,0
|
|
20241106,110500,348611660,14220,14220,14220,14220,2
|
|
20241106,110400,348583220,14220,14260,14260,14220,10
|
|
20241106,110300,348440700,14220,14220,14220,14220,4
|
|
20241106,110200,348383820,14200,14200,14200,14200,0
|
|
20241106,110100,348383820,14200,14200,14200,14200,5
|
|
20241106,110000,348312820,14200,14200,14200,14200,0
|
|
20241106,105900,348312820,14200,14200,14200,14200,0
|
|
20241106,105800,348312820,14200,14200,14200,14200,0
|
|
20241106,105700,348312820,14200,14200,14200,14200,2
|
|
20241106,105600,348284420,14190,14190,14190,14190,0
|
|
20241106,105500,348284420,14190,14190,14190,14190,38
|
|
20241106,105400,347745200,14210,14210,14210,14210,0
|
|
20241106,105300,347745200,14210,14260,14260,14210,61
|
|
20241106,105200,346875490,14250,14260,14260,14230,782
|
|
20241106,105100,335739270,14260,14260,14260,14260,0
|
|
20241106,105000,335739270,14260,14260,14260,14260,10
|
|
20241106,104900,335596670,14260,14300,14300,14260,398
|
|
20241106,104800,329905670,14300,14300,14300,14300,10
|
|
20241106,104700,329762670,14280,14280,14280,14280,66
|
|
20241106,104600,328820190,14310,14320,14320,14310,166
|
|
20241106,104500,326443080,14320,14280,14320,14280,203
|
|
20241106,104400,323544190,14270,14270,14270,14270,0
|
|
20241106,104300,323544190,14270,14190,14270,14190,882
|
|
20241106,104200,310960680,14170,14210,14230,14170,839
|
|
20241106,104100,299050810,14190,14190,14190,14190,1
|
|
20241106,104000,299036620,14190,14190,14190,14190,1
|
|
20241106,103900,299022430,14210,14210,14210,14210,0
|
|
20241106,103800,299022430,14210,14210,14210,14210,1
|
|
20241106,103700,299008220,14190,14190,14190,14190,0
|
|
20241106,103600,299008220,14190,14190,14190,14190,1
|
|
20241106,103500,298994030,14190,14200,14200,14110,2204
|
|
20241106,103400,267885350,14220,14260,14260,14220,653
|
|
20241106,103300,258594060,14230,14280,14290,14230,148
|
|
20241106,103200,256482180,14280,14280,14280,14280,0
|
|
20241106,103100,256482180,14280,14280,14280,14280,0
|
|
20241106,103000,256482180,14280,14280,14280,14280,0
|
|
20241106,102900,256482180,14280,14250,14280,14250,340
|
|
20241106,102800,251627400,14250,14340,14340,14250,1161
|
|
20241106,102700,235009080,14350,14330,14350,14330,32
|
|
20241106,102600,234550280,14310,14310,14310,14310,28
|
|
20241106,102500,234149600,14310,14310,14310,14310,0
|
|
20241106,102400,234149600,14310,14310,14310,14310,10
|
|
20241106,102300,234006500,14330,14330,14330,14330,0
|
|
20241106,102200,234006500,14330,14330,14330,14330,0
|
|
20241106,102100,234006500,14330,14330,14330,14330,2
|
|
20241106,102000,233977840,14400,14340,14400,14340,2332
|
|
20241106,101900,200468220,14340,14290,14350,14290,343
|
|
20241106,101800,195554130,14290,14200,14320,14200,2902
|
|
20241106,101700,154131410,14200,14200,14200,14200,0
|
|
20241106,101600,154131410,14200,14200,14200,14200,0
|
|
20241106,101500,154131410,14200,14200,14200,14200,158
|
|
20241106,101400,151887810,14110,14110,14110,14110,0
|
|
20241106,101300,151887810,14110,14110,14110,14110,0
|
|
20241106,101200,151887810,14110,14110,14110,14110,0
|
|
20241106,101100,151887810,14110,14110,14110,14110,0
|
|
20241106,101000,151887810,14110,14110,14110,14110,0
|
|
20241106,100900,151887810,14110,14110,14110,14110,0
|
|
20241106,100800,151887810,14110,14110,14110,14110,0
|
|
20241106,100700,151887810,14110,14120,14120,14110,134
|
|
20241106,100600,149996350,14190,14190,14190,14190,0
|
|
20241106,100500,149996350,14190,14160,14190,14150,2108
|
|
20241106,100400,120085750,14170,14170,14170,14170,4
|
|
20241106,100300,120029070,14170,14120,14170,14120,64
|
|
20241106,100200,119122340,14120,14120,14120,14120,0
|
|
20241106,100100,119122340,14120,14110,14120,14110,43
|
|
20241106,100000,118515200,14110,14120,14120,14110,12
|
|
20241106,095900,118345870,14100,14100,14100,14100,0
|
|
20241106,095800,118345870,14100,14100,14100,14100,0
|
|
20241106,095700,118345870,14100,14100,14100,14100,0
|
|
20241106,095600,118345870,14100,14100,14100,14100,0
|
|
20241106,095500,118345870,14100,14110,14110,14100,322
|
|
20241106,095400,113804440,14150,14150,14150,14150,0
|
|
20241106,095300,113804440,14150,14160,14160,14150,479
|
|
20241106,095200,107025650,14160,14160,14160,14160,50
|
|
20241106,095100,106317650,14170,14170,14170,14170,0
|
|
20241106,095000,106317650,14170,14170,14170,14170,0
|
|
20241106,094900,106317650,14170,14170,14170,14170,0
|
|
20241106,094800,106317650,14170,14180,14180,14170,1261
|
|
20241106,094700,88442240,14190,14190,14190,14190,0
|
|
20241106,094600,88442240,14190,14190,14190,14190,14
|
|
20241106,094500,88243580,14230,14230,14230,14230,0
|
|
20241106,094400,88243580,14230,14230,14230,14230,0
|
|
20241106,094300,88243580,14230,14200,14230,14200,2
|
|
20241106,094200,88215150,14160,14160,14160,14160,0
|
|
20241106,094100,88215150,14160,14160,14160,14160,0
|
|
20241106,094000,88215150,14160,14160,14160,14160,0
|
|
20241106,093900,88215150,14160,14160,14160,14160,0
|
|
20241106,093800,88215150,14160,14160,14160,14160,0
|
|
20241106,093700,88215150,14160,14160,14160,14160,50
|
|
20241106,093600,87507150,14240,14240,14240,14240,0
|
|
20241106,093500,87507150,14240,14240,14240,14240,1
|
|
20241106,093400,87492910,14150,14150,14150,14150,0
|
|
20241106,093300,87492910,14150,14150,14150,14150,0
|
|
20241106,093200,87492910,14150,14150,14150,14150,0
|
|
20241106,093100,87492910,14150,14150,14150,14150,0
|
|
20241106,093000,87492910,14150,14240,14240,14150,576
|
|
20241106,092900,79342240,14240,14240,14240,14240,29
|
|
20241106,092800,78929280,14240,14240,14240,14240,0
|
|
20241106,092700,78929280,14240,14240,14240,14240,0
|
|
20241106,092600,78929280,14240,14240,14240,14240,5
|
|
20241106,092500,78858080,14150,14150,14150,14150,0
|
|
20241106,092400,78858080,14150,14150,14150,14150,0
|
|
20241106,092300,78858080,14150,14150,14150,14150,154
|
|
20241106,092200,76678980,14150,14150,14150,14150,1
|
|
20241106,092100,76664830,14150,14150,14150,14150,0
|
|
20241106,092000,76664830,14150,14180,14180,14150,47
|
|
20241106,091900,75998790,14280,14280,14280,14280,5
|
|
20241106,091800,75927390,14290,14290,14290,14290,0
|
|
20241106,091700,75927390,14290,14290,14290,14290,10
|
|
20241106,091600,75784490,14290,14280,14290,14280,491
|
|
20241106,091500,68768350,14290,14260,14290,14220,2072
|
|
20241106,091400,39212320,14260,14250,14260,14240,720
|
|
20241106,091300,28953800,14250,14250,14250,14250,1
|
|
20241106,091200,28939550,14260,14100,14260,14100,831
|
|
20241106,091100,17135730,14020,14020,14020,14020,0
|
|
20241106,091000,17135730,14020,14020,14020,14010,69
|
|
20241106,090900,16168910,14020,14020,14020,14020,5
|
|
20241106,090800,16098810,14040,14040,14040,14040,196
|
|
20241106,090700,13346970,14040,14040,14040,14040,0
|
|
20241106,090600,13346970,14040,14050,14050,14040,50
|
|
20241106,090500,12644570,14050,14050,14050,14050,0
|
|
20241106,090400,12644570,14050,14050,14050,14050,29
|
|
20241106,090300,12237120,14060,14060,14060,14060,0
|
|
20241106,090200,12237120,14060,14060,14060,14060,0
|
|
20241106,090100,12237120,14060,14060,14060,14060,0
|
|
20241106,090000,12237120,14060,14290,14290,14060,857
|