589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,194500,7491565360,14280,14280,14280,14280,0
|
|
20241114,194400,7491565360,14280,14280,14280,14280,0
|
|
20241114,194300,7491565360,14280,14280,14280,14280,0
|
|
20241114,194200,7491565360,14280,14280,14280,14280,0
|
|
20241114,194100,7491565360,14280,14280,14280,14280,0
|
|
20241114,194000,7491565360,14280,14280,14280,14280,0
|
|
20241114,193900,7491565360,14280,14280,14280,14280,0
|
|
20241114,193800,7491565360,14280,14280,14280,14280,0
|
|
20241114,193700,7491565360,14280,14280,14280,14280,0
|
|
20241114,193600,7491565360,14280,14280,14280,14280,0
|
|
20241114,193500,7491565360,14280,14280,14280,14280,0
|
|
20241114,193400,7491565360,14280,14280,14280,14280,0
|
|
20241114,193300,7491565360,14280,14280,14280,14280,0
|
|
20241114,193200,7491565360,14280,14280,14280,14280,0
|
|
20241114,193100,7491565360,14280,14280,14280,14280,0
|
|
20241114,193000,7491565360,14280,14280,14280,14280,0
|
|
20241114,192900,7491565360,14280,14280,14280,14280,0
|
|
20241114,192800,7491565360,14280,14280,14280,14280,0
|
|
20241114,192700,7491565360,14280,14280,14280,14280,0
|
|
20241114,192600,7491565360,14280,14280,14280,14280,0
|
|
20241114,192500,7491565360,14280,14280,14280,14280,0
|
|
20241114,192400,7491565360,14280,14280,14280,14280,0
|
|
20241114,192300,7491565360,14280,14280,14280,14280,0
|
|
20241114,192200,7491565360,14280,14280,14280,14280,0
|
|
20241114,192100,7491565360,14280,14280,14280,14280,0
|
|
20241114,192000,7491565360,14280,14280,14280,14280,0
|
|
20241114,191900,7491565360,14280,14280,14280,14280,0
|
|
20241114,191800,7491565360,14280,14280,14280,14280,0
|
|
20241114,191700,7491565360,14280,14280,14280,14280,0
|
|
20241114,191600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,191500,7491565360,14280,14280,14280,14280,0
|
|
20241114,191400,7491565360,14280,14280,14280,14280,0
|
|
20241114,191300,7491565360,14280,14280,14280,14280,0
|
|
20241114,191200,7491565360,14280,14280,14280,14280,0
|
|
20241114,191100,7491565360,14280,14280,14280,14280,0
|
|
20241114,191000,7491565360,14280,14280,14280,14280,0
|
|
20241114,190900,7491565360,14280,14280,14280,14280,0
|
|
20241114,190800,7491565360,14280,14280,14280,14280,0
|
|
20241114,190700,7491565360,14280,14280,14280,14280,0
|
|
20241114,190600,7491565360,14280,14280,14280,14280,0
|
|
20241114,190500,7491565360,14280,14280,14280,14280,0
|
|
20241114,190400,7491565360,14280,14280,14280,14280,0
|
|
20241114,190300,7491565360,14280,14280,14280,14280,0
|
|
20241114,190200,7491565360,14280,14280,14280,14280,0
|
|
20241114,190100,7491565360,14280,14280,14280,14280,0
|
|
20241114,190000,7491565360,14280,14280,14280,14280,0
|
|
20241114,185900,7491565360,14280,14280,14280,14280,0
|
|
20241114,185800,7491565360,14280,14280,14280,14280,0
|
|
20241114,185700,7491565360,14280,14280,14280,14280,0
|
|
20241114,185600,7491565360,14280,14280,14280,14280,0
|
|
20241114,185500,7491565360,14280,14280,14280,14280,0
|
|
20241114,185400,7491565360,14280,14280,14280,14280,0
|
|
20241114,185300,7491565360,14280,14280,14280,14280,0
|
|
20241114,185200,7491565360,14280,14280,14280,14280,0
|
|
20241114,185100,7491565360,14280,14280,14280,14280,0
|
|
20241114,185000,7491565360,14280,14280,14280,14280,0
|
|
20241114,184900,7491565360,14280,14280,14280,14280,0
|
|
20241114,184800,7491565360,14280,14280,14280,14280,0
|
|
20241114,184700,7491565360,14280,14280,14280,14280,0
|
|
20241114,184600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,184500,7491565360,14280,14280,14280,14280,0
|
|
20241114,184400,7491565360,14280,14280,14280,14280,0
|
|
20241114,184300,7491565360,14280,14280,14280,14280,0
|
|
20241114,184200,7491565360,14280,14280,14280,14280,0
|
|
20241114,184100,7491565360,14280,14280,14280,14280,0
|
|
20241114,184000,7491565360,14280,14280,14280,14280,0
|
|
20241114,183900,7491565360,14280,14280,14280,14280,0
|
|
20241114,183800,7491565360,14280,14280,14280,14280,0
|
|
20241114,183700,7491565360,14280,14280,14280,14280,0
|
|
20241114,183600,7491565360,14280,14280,14280,14280,0
|
|
20241114,183500,7491565360,14280,14280,14280,14280,0
|
|
20241114,183400,7491565360,14280,14280,14280,14280,0
|
|
20241114,183300,7491565360,14280,14280,14280,14280,0
|
|
20241114,183200,7491565360,14280,14280,14280,14280,0
|
|
20241114,183100,7491565360,14280,14280,14280,14280,0
|
|
20241114,183000,7491565360,14280,14280,14280,14280,0
|
|
20241114,182900,7491565360,14280,14280,14280,14280,0
|
|
20241114,182800,7491565360,14280,14280,14280,14280,0
|
|
20241114,182700,7491565360,14280,14280,14280,14280,0
|
|
20241114,182600,7491565360,14280,14280,14280,14280,0
|
|
20241114,182500,7491565360,14280,14280,14280,14280,0
|
|
20241114,182400,7491565360,14280,14280,14280,14280,0
|
|
20241114,182300,7491565360,14280,14280,14280,14280,0
|
|
20241114,182200,7491565360,14280,14280,14280,14280,0
|
|
20241114,182100,7491565360,14280,14280,14280,14280,0
|
|
20241114,182000,7491565360,14280,14280,14280,14280,0
|
|
20241114,181900,7491565360,14280,14280,14280,14280,0
|
|
20241114,181800,7491565360,14280,14280,14280,14280,0
|
|
20241114,181700,7491565360,14280,14280,14280,14280,0
|
|
20241114,181600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,181500,7491565360,14280,14280,14280,14280,0
|
|
20241114,181400,7491565360,14280,14280,14280,14280,0
|
|
20241114,181300,7491565360,14280,14280,14280,14280,0
|
|
20241114,181200,7491565360,14280,14280,14280,14280,0
|
|
20241114,181100,7491565360,14280,14280,14280,14280,0
|
|
20241114,181000,7491565360,14280,14280,14280,14280,0
|
|
20241114,180900,7491565360,14280,14280,14280,14280,0
|
|
20241114,180800,7491565360,14280,14280,14280,14280,0
|
|
20241114,180700,7491565360,14280,14280,14280,14280,0
|
|
20241114,180600,7491565360,14280,14280,14280,14280,0
|
|
20241114,180500,7491565360,14280,14280,14280,14280,0
|
|
20241114,180400,7491565360,14280,14280,14280,14280,0
|
|
20241114,180300,7491565360,14280,14280,14280,14280,0
|
|
20241114,180200,7491565360,14280,14280,14280,14280,0
|
|
20241114,180100,7491565360,14280,14280,14280,14280,0
|
|
20241114,180000,7491565360,14280,14280,14280,14280,0
|
|
20241114,175900,7491565360,14280,14280,14280,14280,0
|
|
20241114,175800,7491565360,14280,14280,14280,14280,0
|
|
20241114,175700,7491565360,14280,14280,14280,14280,0
|
|
20241114,175600,7491565360,14280,14280,14280,14280,0
|
|
20241114,175500,7491565360,14280,14280,14280,14280,0
|
|
20241114,175400,7491565360,14280,14280,14280,14280,0
|
|
20241114,175300,7491565360,14280,14280,14280,14280,0
|
|
20241114,175200,7491565360,14280,14280,14280,14280,0
|
|
20241114,175100,7491565360,14280,14280,14280,14280,0
|
|
20241114,175000,7491565360,14280,14280,14280,14280,0
|
|
20241114,174900,7491565360,14280,14280,14280,14280,0
|
|
20241114,174800,7491565360,14280,14280,14280,14280,0
|
|
20241114,174700,7491565360,14280,14280,14280,14280,0
|
|
20241114,174600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,174500,7491565360,14280,14280,14280,14280,0
|
|
20241114,174400,7491565360,14280,14280,14280,14280,0
|
|
20241114,174300,7491565360,14280,14280,14280,14280,0
|
|
20241114,174200,7491565360,14280,14280,14280,14280,0
|
|
20241114,174100,7491565360,14280,14280,14280,14280,0
|
|
20241114,174000,7491565360,14280,14280,14280,14280,0
|
|
20241114,173900,7491565360,14280,14280,14280,14280,0
|
|
20241114,173800,7491565360,14280,14280,14280,14280,0
|
|
20241114,173700,7491565360,14280,14280,14280,14280,0
|
|
20241114,173600,7491565360,14280,14280,14280,14280,0
|
|
20241114,173500,7491565360,14280,14280,14280,14280,0
|
|
20241114,173400,7491565360,14280,14280,14280,14280,0
|
|
20241114,173300,7491565360,14280,14280,14280,14280,0
|
|
20241114,173200,7491565360,14280,14280,14280,14280,0
|
|
20241114,173100,7491565360,14280,14280,14280,14280,0
|
|
20241114,173000,7491565360,14280,14280,14280,14280,0
|
|
20241114,172900,7491565360,14280,14280,14280,14280,0
|
|
20241114,172800,7491565360,14280,14280,14280,14280,0
|
|
20241114,172700,7491565360,14280,14280,14280,14280,0
|
|
20241114,172600,7491565360,14280,14280,14280,14280,0
|
|
20241114,172500,7491565360,14280,14280,14280,14280,0
|
|
20241114,172400,7491565360,14280,14280,14280,14280,0
|
|
20241114,172300,7491565360,14280,14280,14280,14280,0
|
|
20241114,172200,7491565360,14280,14280,14280,14280,0
|
|
20241114,172100,7491565360,14280,14280,14280,14280,0
|
|
20241114,172000,7491565360,14280,14280,14280,14280,0
|
|
20241114,171900,7491565360,14280,14280,14280,14280,0
|
|
20241114,171800,7491565360,14280,14280,14280,14280,0
|
|
20241114,171700,7491565360,14280,14280,14280,14280,0
|
|
20241114,171600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,171500,7491565360,14280,14280,14280,14280,0
|
|
20241114,171400,7491565360,14280,14280,14280,14280,0
|
|
20241114,171300,7491565360,14280,14280,14280,14280,0
|
|
20241114,171200,7491565360,14280,14280,14280,14280,0
|
|
20241114,171100,7491565360,14280,14280,14280,14280,0
|
|
20241114,171000,7491565360,14280,14280,14280,14280,0
|
|
20241114,170900,7491565360,14280,14280,14280,14280,0
|
|
20241114,170800,7491565360,14280,14280,14280,14280,0
|
|
20241114,170700,7491565360,14280,14280,14280,14280,0
|
|
20241114,170600,7491565360,14280,14280,14280,14280,0
|
|
20241114,170500,7491565360,14280,14280,14280,14280,0
|
|
20241114,170400,7491565360,14280,14280,14280,14280,0
|
|
20241114,170300,7491565360,14280,14280,14280,14280,0
|
|
20241114,170200,7491565360,14280,14280,14280,14280,0
|
|
20241114,170100,7491565360,14280,14280,14280,14280,0
|
|
20241114,170000,7491565360,14280,14280,14280,14280,0
|
|
20241114,165900,7491565360,14280,14280,14280,14280,0
|
|
20241114,165800,7491565360,14280,14280,14280,14280,0
|
|
20241114,165700,7491565360,14280,14280,14280,14280,0
|
|
20241114,165600,7491565360,14280,14280,14280,14280,0
|
|
20241114,165500,7491565360,14280,14280,14280,14280,0
|
|
20241114,165400,7491565360,14280,14280,14280,14280,0
|
|
20241114,165300,7491565360,14280,14280,14280,14280,0
|
|
20241114,165200,7491565360,14280,14280,14280,14280,0
|
|
20241114,165100,7491565360,14280,14280,14280,14280,0
|
|
20241114,165000,7491565360,14280,14280,14280,14280,0
|
|
20241114,164900,7491565360,14280,14280,14280,14280,0
|
|
20241114,164800,7491565360,14280,14280,14280,14280,0
|
|
20241114,164700,7491565360,14280,14280,14280,14280,0
|
|
20241114,164600,7491565360,14280,14280,14280,14280,6418
|
|
20241114,164500,7491565360,14280,14280,14280,14280,0
|
|
20241114,164400,7491565360,14280,14280,14280,14280,0
|
|
20241114,164300,7491565360,14280,14280,14280,14280,0
|
|
20241114,164200,7491565360,14280,14280,14280,14280,0
|
|
20241114,164100,7491565360,14280,14280,14280,14280,0
|
|
20241114,164000,7491565360,14280,14280,14280,14280,0
|
|
20241114,163900,7491565360,14280,14280,14280,14280,0
|
|
20241114,163800,7491565360,14280,14280,14280,14280,0
|
|
20241114,163700,7491565360,14280,14280,14280,14280,0
|
|
20241114,163600,7491565360,14280,14280,14280,14280,0
|
|
20241114,163500,7491565360,14280,14280,14280,14280,0
|
|
20241114,163400,7491565360,14280,14280,14280,14280,0
|
|
20241114,163300,7491565360,14280,14280,14280,14280,0
|
|
20241114,163200,7491565360,14280,14280,14280,14280,0
|
|
20241114,163100,7491565360,14280,14280,14280,14280,0
|
|
20241114,163000,7491565360,14280,14280,14280,14280,6418
|
|
20241114,162900,7399916320,14330,14330,14330,14330,0
|
|
20241114,162800,7399916320,14330,14330,14330,14330,0
|
|
20241114,162700,7399916320,14330,14330,14330,14330,0
|
|
20241114,162600,7399916320,14330,14330,14330,14330,0
|
|
20241114,162500,7399916320,14330,14330,14330,14330,0
|
|
20241114,162400,7399916320,14330,14330,14330,14330,0
|
|
20241114,162300,7399916320,14330,14330,14330,14330,0
|
|
20241114,162200,7399916320,14330,14330,14330,14330,0
|
|
20241114,162100,7399916320,14330,14330,14330,14330,0
|
|
20241114,162000,7399916320,14330,14330,14330,14330,0
|
|
20241114,161900,7399916320,14330,14420,14440,14330,4134
|
|
20241114,161800,7340467640,14420,14410,14440,14400,1274
|
|
20241114,161700,7322117920,14400,14430,14490,14400,51
|
|
20241114,161600,7321382640,14490,14410,14490,14410,225
|
|
20241114,161500,7318139130,14400,14370,14400,14370,53
|
|
20241114,161400,7317376250,14370,14390,14400,14350,38
|
|
20241114,161300,7316830380,14380,14360,14380,14340,390
|
|
20241114,161200,7311233250,14360,14360,14370,14350,564
|
|
20241114,161100,7303137040,14350,14350,14370,14350,270
|
|
20241114,161000,7299260050,14350,14360,14360,14350,929
|
|
20241114,160900,7285923380,14350,14360,14360,14350,817
|
|
20241114,160800,7274198600,14360,14360,14370,14360,1163
|
|
20241114,160700,7257496810,14360,14410,14410,14360,2889
|
|
20241114,160600,7215918270,14400,14450,14450,14400,921
|
|
20241114,160500,7202643760,14450,14440,14450,14440,129
|
|
20241114,160400,7200780340,14440,14440,14440,14430,537
|
|
20241114,160300,7193026210,14450,14450,14450,14450,35
|
|
20241114,160200,7192520460,14440,14430,14460,14430,203
|
|
20241114,160100,7189588350,14440,14450,14450,14440,1368
|
|
20241114,160000,7169821860,14450,14460,14470,14450,107
|
|
20241114,155900,7168275220,14460,14450,14460,14450,246
|
|
20241114,155800,7164718070,14450,14480,14490,14450,1657
|
|
20241114,155700,7140752480,14480,14490,14490,14480,448
|
|
20241114,155600,7134265420,14490,14490,14490,14480,168
|
|
20241114,155500,7131831260,14510,14520,14520,14490,1417
|
|
20241114,155400,7111282700,14520,14520,14520,14520,0
|
|
20241114,155300,7111282700,14520,14520,14520,14510,252
|
|
20241114,155200,7107623810,14520,14520,14530,14520,488
|
|
20241114,155100,7100537560,14520,14530,14530,14520,15
|
|
20241114,155000,7100319730,14520,14560,14560,14520,2942
|
|
20241114,154900,7057517250,14550,14550,14560,14550,377
|
|
20241114,154800,7052031200,14550,14550,14560,14550,75
|
|
20241114,154700,7050939230,14560,14550,14560,14540,1198
|
|
20241114,154600,7033508840,14560,14560,14560,14550,34
|
|
20241114,154500,7033014100,14550,14550,14550,14550,305
|
|
20241114,154400,7028576350,14560,14550,14560,14550,151
|
|
20241114,154300,7026378900,14550,14530,14550,14520,784
|
|
20241114,154200,7014988790,14540,14540,14540,14530,73
|
|
20241114,154100,7013927970,14540,14540,14550,14540,563
|
|
20241114,154000,7005737930,14540,14540,14540,14540,177
|
|
20241114,153900,7003164350,14540,14550,14550,14540,251
|
|
20241114,153800,6999513520,14560,14550,14560,14550,158
|
|
20241114,153700,6997213050,14560,14560,14560,14560,0
|
|
20241114,153600,6997213050,14560,14560,14560,14550,217
|
|
20241114,153500,6994053590,14560,14560,14560,14560,112
|
|
20241114,153400,6992422870,14570,14560,14580,14560,99
|
|
20241114,153300,6990979490,14580,14570,14580,14570,190
|
|
20241114,153200,6988209560,14570,14570,14570,14570,83
|
|
20241114,153100,6987000250,14580,14580,14580,14580,0
|
|
20241114,153000,6987000250,14580,14570,14580,14570,15
|
|
20241114,152900,6986781560,14570,14560,14580,14560,5
|
|
20241114,152800,6986708690,14580,14540,14580,14540,341
|
|
20241114,152700,6981743520,14560,14540,14580,14530,566
|
|
20241114,152600,6973509720,14550,14540,14550,14540,447
|
|
20241114,152500,6967008830,14530,14550,14550,14530,413
|
|
20241114,152400,6961004730,14550,14580,14580,14550,773
|
|
20241114,152300,6949740060,14590,14590,14600,14580,1058
|
|
20241114,152200,6934304380,14580,14590,14590,14580,132
|
|
20241114,152100,6932379760,14590,14580,14590,14570,97
|
|
20241114,152000,6930965470,14590,14570,14590,14570,796
|
|
20241114,151900,6919362050,14570,14580,14580,14570,450
|
|
20241114,151800,6912804720,14580,14600,14600,14560,653
|
|
20241114,151700,6903274710,14600,14600,14610,14600,446
|
|
20241114,151600,6896760230,14600,14550,14600,14550,625
|
|
20241114,151500,6887642400,14530,14530,14560,14530,656
|
|
20241114,151400,6878106880,14550,14540,14550,14540,251
|
|
20241114,151300,6874455970,14540,14520,14540,14480,4761
|
|
20241114,151200,6805415180,14530,14530,14550,14510,922
|
|
20241114,151100,6792019620,14550,14560,14560,14530,886
|
|
20241114,151000,6779131480,14560,14540,14590,14540,2786
|
|
20241114,150900,6738571270,14620,14740,14780,14480,18022
|
|
20241114,150800,6474091620,14730,14420,14750,14420,9961
|
|
20241114,150700,6328159820,14400,14410,14520,14400,6351
|
|
20241114,150600,6236274820,14410,14450,14450,14410,1201
|
|
20241114,150500,6218948970,14450,14470,14470,14440,56
|
|
20241114,150400,6218139850,14440,14440,14440,14440,21
|
|
20241114,150300,6217836610,14440,14460,14490,14440,710
|
|
20241114,150200,6207569600,14500,14450,14500,14450,1230
|
|
20241114,150100,6189775320,14450,14450,14450,14450,28
|
|
20241114,150000,6189370720,14450,14460,14470,14450,6
|
|
20241114,145900,6189283950,14460,14440,14460,14430,698
|
|
20241114,145800,6179207310,14440,14430,14440,14430,164
|
|
20241114,145700,6176839360,14440,14470,14470,14430,2125
|
|
20241114,145600,6146162040,14450,14460,14460,14450,1049
|
|
20241114,145500,6131000020,14460,14450,14460,14440,1713
|
|
20241114,145400,6106245290,14460,14500,14500,14460,2090
|
|
20241114,145300,6076010260,14500,14500,14500,14490,271
|
|
20241114,145200,6072081860,14500,14500,14520,14500,194
|
|
20241114,145100,6069268380,14500,14480,14500,14480,900
|
|
20241114,145000,6056229770,14480,14480,14480,14480,75
|
|
20241114,144900,6055143770,14480,14500,14500,14480,329
|
|
20241114,144800,6050378570,14500,14480,14500,14480,83
|
|
20241114,144700,6049176710,14500,14490,14500,14490,80
|
|
20241114,144600,6048017330,14470,14470,14470,14470,60
|
|
20241114,144500,6047149130,14480,14470,14480,14470,599
|
|
20241114,144400,6038481090,14470,14470,14470,14470,332
|
|
20241114,144300,6033677050,14470,14480,14480,14470,10
|
|
20241114,144200,6033532300,14490,14490,14490,14480,221
|
|
20241114,144100,6030330280,14470,14490,14490,14470,79
|
|
20241114,144000,6029185590,14470,14490,14490,14470,302
|
|
20241114,143900,6024813190,14480,14470,14480,14470,240
|
|
20241114,143800,6021339900,14470,14480,14480,14470,767
|
|
20241114,143700,6010234740,14480,14480,14480,14480,420
|
|
20241114,143600,6004153140,14490,14480,14490,14480,157
|
|
20241114,143500,6001878810,14480,14480,14480,14480,0
|
|
20241114,143400,6001878810,14480,14480,14480,14480,41
|
|
20241114,143300,6001285130,14480,14480,14510,14480,104
|
|
20241114,143200,5999778540,14460,14460,14480,14460,104
|
|
20241114,143100,5998273230,14470,14460,14470,14450,251
|
|
20241114,143000,5994644670,14460,14460,14460,14460,14
|
|
20241114,142900,5994442230,14440,14510,14510,14440,1870
|
|
20241114,142800,5967362670,14510,14570,14570,14510,1591
|
|
20241114,142700,5944243250,14560,14580,14580,14550,286
|
|
20241114,142600,5940079050,14580,14560,14580,14560,65
|
|
20241114,142500,5939132600,14560,14550,14560,14550,217
|
|
20241114,142400,5935975230,14540,14560,14560,14540,353
|
|
20241114,142300,5930839500,14550,14540,14550,14540,434
|
|
20241114,142200,5924527780,14540,14530,14540,14530,314
|
|
20241114,142100,5919963620,14540,14520,14540,14510,199
|
|
20241114,142000,5917072870,14520,14530,14530,14520,5
|
|
20241114,141900,5917000250,14530,14520,14530,14510,11
|
|
20241114,141800,5916840590,14550,14530,14550,14530,2
|
|
20241114,141700,5916811510,14550,14510,14550,14500,390
|
|
20241114,141600,5911152930,14510,14530,14530,14510,1930
|
|
20241114,141500,5883129850,14530,14550,14550,14530,909
|
|
20241114,141400,5869913190,14550,14550,14550,14550,545
|
|
20241114,141300,5861983440,14560,14550,14560,14550,517
|
|
20241114,141200,5854456500,14550,14570,14570,14540,1531
|
|
20241114,141100,5832166870,14580,14580,14580,14580,117
|
|
20241114,141000,5830461010,14580,14590,14590,14580,502
|
|
20241114,140900,5823139050,14610,14600,14610,14600,245
|
|
20241114,140800,5819561770,14600,14600,14600,14600,0
|
|
20241114,140700,5819561770,14600,14600,14600,14600,3
|
|
20241114,140600,5819517970,14590,14570,14600,14570,2168
|
|
20241114,140500,5787916110,14570,14570,14570,14570,370
|
|
20241114,140400,5782525210,14570,14580,14580,14570,124
|
|
20241114,140300,5780718160,14590,14590,14600,14590,217
|
|
20241114,140200,5777551850,14590,14590,14590,14590,30
|
|
20241114,140100,5777114150,14600,14590,14600,14590,526
|
|
20241114,140000,5769434650,14600,14590,14600,14580,947
|
|
20241114,135900,5755617650,14590,14600,14610,14590,1068
|
|
20241114,135800,5740024540,14600,14640,14640,14600,3413
|
|
20241114,135700,5690130360,14640,14640,14640,14640,71
|
|
20241114,135600,5689090920,14660,14650,14660,14650,596
|
|
20241114,135500,5680358100,14650,14640,14650,14640,435
|
|
20241114,135400,5673986540,14650,14650,14650,14650,1
|
|
20241114,135300,5673971890,14650,14650,14650,14650,185
|
|
20241114,135200,5671261640,14650,14630,14670,14630,1120
|
|
20241114,135100,5654848820,14630,14650,14650,14630,422
|
|
20241114,135000,5648674260,14630,14630,14640,14630,1054
|
|
20241114,134900,5633253140,14630,14640,14650,14630,481
|
|
20241114,134800,5626211820,14650,14660,14670,14650,229
|
|
20241114,134700,5622855240,14690,14690,14690,14690,0
|
|
20241114,134600,5622855240,14690,14670,14690,14660,463
|
|
20241114,134500,5616062660,14670,14680,14680,14670,188
|
|
20241114,134400,5613303500,14680,14640,14680,14640,831
|
|
20241114,134300,5601114270,14640,14630,14640,14630,205
|
|
20241114,134200,5598114010,14630,14620,14630,14620,92
|
|
20241114,134100,5596768120,14620,14620,14620,14620,0
|
|
20241114,134000,5596768120,14620,14620,14620,14620,50
|
|
20241114,133900,5596037120,14630,14630,14630,14620,85
|
|
20241114,133800,5594793820,14630,14610,14630,14610,474
|
|
20241114,133700,5587864860,14610,14630,14630,14610,266
|
|
20241114,133600,5583975250,14630,14650,14650,14630,155
|
|
20241114,133500,5581707420,14660,14650,14660,14650,1000
|
|
20241114,133400,5567050930,14630,14660,14660,14630,251
|
|
20241114,133300,5563376520,14660,14660,14660,14660,4
|
|
20241114,133200,5563317880,14660,14640,14660,14640,321
|
|
20241114,133100,5558615260,14640,14630,14640,14630,51
|
|
20241114,133000,5557869120,14650,14650,14660,14650,608
|
|
20241114,132900,5548961830,14650,14620,14650,14610,661
|
|
20241114,132800,5539293450,14630,14610,14630,14610,32
|
|
20241114,132700,5538825690,14610,14570,14610,14570,710
|
|
20241114,132600,5528469700,14580,14650,14650,14580,2029
|
|
20241114,132500,5498858240,14650,14710,14720,14650,2405
|
|
20241114,132400,5463522030,14710,14720,14730,14710,887
|
|
20241114,132300,5450465410,14730,14750,14750,14690,924
|
|
20241114,132200,5436867460,14750,14750,14790,14730,5450
|
|
20241114,132100,5356510330,14750,14690,14810,14680,4131
|
|
20241114,132000,5295543260,14690,14630,14700,14630,1872
|
|
20241114,131900,5268116220,14620,14580,14620,14580,276
|
|
20241114,131800,5264081800,14580,14560,14600,14560,748
|
|
20241114,131700,5253169500,14560,14560,14560,14560,14
|
|
20241114,131600,5252965660,14560,14550,14560,14540,308
|
|
20241114,131500,5248484310,14570,14570,14570,14570,589
|
|
20241114,131400,5239902580,14570,14570,14600,14550,324
|
|
20241114,131300,5235176040,14570,14530,14570,14530,1564
|
|
20241114,131200,5212404780,14530,14520,14530,14520,127
|
|
20241114,131100,5210559490,14520,14500,14520,14500,454
|
|
20241114,131000,5203969610,14520,14520,14520,14520,2
|
|
20241114,130900,5203940570,14510,14490,14510,14490,961
|
|
20241114,130800,5190002890,14500,14500,14500,14500,6
|
|
20241114,130700,5189915890,14510,14480,14510,14480,231
|
|
20241114,130600,5186565640,14490,14500,14500,14490,702
|
|
20241114,130500,5176387830,14490,14480,14490,14480,91
|
|
20241114,130400,5175070130,14480,14480,14480,14480,393
|
|
20241114,130300,5169379490,14490,14480,14490,14480,53
|
|
20241114,130200,5168612040,14480,14490,14490,14480,128
|
|
20241114,130100,5166757580,14480,14500,14500,14480,481
|
|
20241114,130000,5159785000,14500,14500,14510,14500,180
|
|
20241114,125900,5157174950,14510,14510,14510,14500,211
|
|
20241114,125800,5154113710,14510,14510,14520,14510,173
|
|
20241114,125700,5151603270,14510,14480,14510,14480,261
|
|
20241114,125600,5147821140,14500,14510,14510,14490,195
|
|
20241114,125500,5144995040,14510,14490,14510,14490,172
|
|
20241114,125400,5142501920,14510,14500,14520,14500,768
|
|
20241114,125300,5131357830,14510,14490,14510,14490,50
|
|
20241114,125200,5130633200,14490,14470,14500,14470,1017
|
|
20241114,125100,5115891780,14480,14490,14490,14480,506
|
|
20241114,125000,5108563050,14480,14480,14480,14480,48
|
|
20241114,124900,5107868010,14480,14470,14480,14470,1290
|
|
20241114,124800,5089190380,14470,14440,14470,14440,1557
|
|
20241114,124700,5066682600,14440,14440,14450,14440,352
|
|
20241114,124600,5061597620,14440,14420,14440,14420,1007
|
|
20241114,124500,5047059210,14430,14420,14430,14420,696
|
|
20241114,124400,5037017020,14420,14420,14420,14420,494
|
|
20241114,124300,5029893540,14420,14430,14430,14420,130
|
|
20241114,124200,5028018640,14430,14430,14430,14430,274
|
|
20241114,124100,5024064820,14430,14420,14430,14420,148
|
|
20241114,124000,5021929560,14400,14400,14400,14400,735
|
|
20241114,123900,5011345560,14400,14400,14400,14400,156
|
|
20241114,123800,5009099160,14400,14400,14410,14400,164
|
|
20241114,123700,5006737390,14400,14400,14400,14400,71
|
|
20241114,123600,5005714990,14390,14380,14390,14380,728
|
|
20241114,123500,4995244840,14390,14420,14430,14390,1510
|
|
20241114,123400,4973490500,14400,14440,14440,14400,886
|
|
20241114,123300,4960725070,14450,14460,14470,14450,489
|
|
20241114,123200,4953657150,14470,14470,14470,14450,157
|
|
20241114,123100,4951385380,14470,14450,14470,14450,219
|
|
20241114,123000,4948219060,14450,14460,14460,14450,848
|
|
20241114,122900,4935958120,14450,14450,14460,14450,137
|
|
20241114,122800,4933978320,14460,14440,14470,14440,114
|
|
20241114,122700,4932331070,14440,14430,14440,14430,2144
|
|
20241114,122600,4901385350,14430,14420,14430,14420,64
|
|
20241114,122500,4900462330,14420,14420,14420,14420,205
|
|
20241114,122400,4897506230,14420,14410,14420,14410,279
|
|
20241114,122300,4893484620,14410,14400,14410,14400,851
|
|
20241114,122200,4881222990,14410,14390,14410,14390,208
|
|
20241114,122100,4878229670,14390,14380,14420,14380,1995
|
|
20241114,122000,4849509880,14420,14340,14430,14330,157
|
|
20241114,121900,4847250670,14320,14320,14340,14320,420
|
|
20241114,121800,4841236250,14320,14330,14330,14310,304
|
|
20241114,121700,4836882660,14340,14350,14350,14340,251
|
|
20241114,121600,4833281600,14350,14360,14360,14350,172
|
|
20241114,121500,4830812050,14370,14410,14410,14370,1336
|
|
20241114,121400,4811578430,14410,14410,14410,14410,144
|
|
20241114,121300,4809503390,14410,14450,14450,14410,421
|
|
20241114,121200,4803430320,14460,14400,14500,14400,986
|
|
20241114,121100,4789165110,14400,14400,14400,14390,506
|
|
20241114,121000,4781881090,14390,14380,14390,14360,404
|
|
20241114,120900,4776074100,14370,14370,14390,14370,653
|
|
20241114,120800,4766683680,14370,14370,14370,14370,0
|
|
20241114,120700,4766683680,14370,14350,14370,14350,98
|
|
20241114,120600,4765277030,14350,14320,14350,14320,156
|
|
20241114,120500,4763041980,14320,14310,14350,14310,558
|
|
20241114,120400,4755039620,14300,14290,14310,14290,399
|
|
20241114,120300,4749334120,14280,14290,14310,14280,225
|
|
20241114,120200,4746117380,14270,14290,14310,14270,860
|
|
20241114,120100,4733820160,14280,14270,14280,14270,530
|
|
20241114,120000,4726256830,14270,14300,14300,14250,3489
|
|
20241114,115900,4676389000,14320,14310,14320,14300,1173
|
|
20241114,115800,4659606900,14310,14310,14310,14300,261
|
|
20241114,115700,4655872990,14310,14290,14320,14290,310
|
|
20241114,115600,4651439670,14290,14250,14290,14250,208
|
|
20241114,115500,4648471050,14250,14240,14330,14240,161
|
|
20241114,115400,4646177790,14240,14220,14260,14210,665
|
|
20241114,115300,4636703560,14200,14180,14240,14170,2729
|
|
20241114,115200,4597979720,14180,14170,14180,14170,193
|
|
20241114,115100,4595244470,14180,14200,14200,14170,290
|
|
20241114,115000,4591131300,14220,14180,14220,14180,210
|
|
20241114,114900,4588151960,14190,14180,14190,14180,284
|
|
20241114,114800,4584123510,14180,14170,14190,14170,508
|
|
20241114,114700,4576919070,14190,14140,14190,14140,1513
|
|
20241114,114600,4555504350,14140,14170,14180,14140,2002
|
|
20241114,114500,4527157110,14180,14180,14180,14180,279
|
|
20241114,114400,4523200890,14180,14210,14210,14170,7079
|
|
20241114,114300,4422751870,14220,14250,14250,14210,5379
|
|
20241114,114200,4346199070,14250,14240,14250,14240,183
|
|
20241114,114100,4343592940,14240,14250,14250,14240,634
|
|
20241114,114000,4334564580,14250,14240,14250,14240,107
|
|
20241114,113900,4333040880,14240,14240,14240,14230,1363
|
|
20241114,113800,4313639700,14240,14230,14250,14230,994
|
|
20241114,113700,4299485580,14240,14240,14240,14240,495
|
|
20241114,113600,4292436780,14240,14260,14260,14240,1599
|
|
20241114,113500,4269657050,14260,14280,14280,14250,1672
|
|
20241114,113400,4245802920,14270,14260,14270,14250,1312
|
|
20241114,113300,4227094470,14260,14290,14290,14250,1946
|
|
20241114,113200,4199332140,14290,14330,14340,14290,1974
|
|
20241114,113100,4171074280,14310,14300,14350,14290,2147
|
|
20241114,113000,4140356660,14300,14310,14320,14300,80
|
|
20241114,112900,4139212470,14310,14270,14310,14270,1243
|
|
20241114,112800,4121468440,14270,14330,14330,14270,4242
|
|
20241114,112700,4060772670,14330,14350,14350,14320,1847
|
|
20241114,112600,4034305080,14350,14370,14370,14350,3087
|
|
20241114,112500,3989982530,14370,14370,14370,14370,76
|
|
20241114,112400,3988890410,14370,14380,14380,14360,2593
|
|
20241114,112300,3951643810,14370,14370,14370,14360,803
|
|
20241114,112200,3940105910,14370,14390,14390,14370,798
|
|
20241114,112100,3928637090,14380,14380,14380,14370,1736
|
|
20241114,112000,3903674460,14380,14400,14400,14380,1181
|
|
20241114,111900,3886686540,14400,14420,14420,14400,1848
|
|
20241114,111800,3860068480,14440,14430,14440,14430,457
|
|
20241114,111700,3853473800,14420,14440,14440,14420,390
|
|
20241114,111600,3847847130,14440,14470,14470,14440,933
|
|
20241114,111500,3834362000,14460,14450,14460,14450,323
|
|
20241114,111400,3829693580,14450,14400,14450,14400,1276
|
|
20241114,111300,3811284520,14410,14370,14410,14370,1479
|
|
20241114,111200,3789994030,14370,14370,14370,14360,1185
|
|
20241114,111100,3772966140,14370,14390,14400,14360,1289
|
|
20241114,111000,3754434680,14390,14350,14390,14350,910
|
|
20241114,110900,3741359300,14350,14450,14450,14340,7373
|
|
20241114,110800,3635161590,14450,14490,14490,14430,3647
|
|
20241114,110700,3582454940,14490,14470,14490,14470,108
|
|
20241114,110600,3580890870,14460,14460,14480,14450,2001
|
|
20241114,110500,3551956690,14450,14450,14460,14440,970
|
|
20241114,110400,3537946700,14460,14490,14490,14460,1759
|
|
20241114,110300,3512487380,14500,14510,14510,14500,1255
|
|
20241114,110200,3494289740,14510,14510,14520,14510,969
|
|
20241114,110100,3480228590,14510,14510,14520,14500,4071
|
|
20241114,110000,3421152900,14520,14610,14610,14520,2913
|
|
20241114,105900,3378712020,14620,14630,14630,14620,1213
|
|
20241114,105800,3360970220,14640,14650,14650,14640,328
|
|
20241114,105700,3356167940,14650,14650,14650,14640,531
|
|
20241114,105600,3348390720,14650,14650,14650,14650,316
|
|
20241114,105500,3343761320,14660,14670,14670,14630,3407
|
|
20241114,105400,3293854900,14680,14750,14750,14680,1652
|
|
20241114,105300,3269569750,14760,14740,14760,14730,1093
|
|
20241114,105200,3253452220,14740,14680,14740,14680,1698
|
|
20241114,105100,3228462960,14680,14700,14700,14680,482
|
|
20241114,105000,3221384400,14700,14700,14700,14700,5
|
|
20241114,104900,3221310900,14700,14700,14700,14690,91
|
|
20241114,104800,3219973880,14700,14730,14730,14700,336
|
|
20241114,104700,3215027650,14730,14670,14730,14660,2190
|
|
20241114,104600,3182868310,14650,14670,14680,14650,1001
|
|
20241114,104500,3168184670,14670,14650,14690,14630,963
|
|
20241114,104400,3154068740,14640,14650,14650,14610,1631
|
|
20241114,104300,3130199260,14690,14510,14690,14510,2767
|
|
20241114,104200,3089791400,14480,14520,14520,14480,3641
|
|
20241114,104100,3037014700,14520,14590,14620,14520,3307
|
|
20241114,104000,2988842150,14580,14620,14620,14570,2317
|
|
20241114,103900,2955047530,14620,14640,14680,14620,3563
|
|
20241114,103800,2902922150,14640,14640,14650,14640,363
|
|
20241114,103700,2897605110,14640,14670,14670,14630,1757
|
|
20241114,103600,2871877710,14680,14700,14700,14680,4396
|
|
20241114,103500,2807298310,14700,14700,14710,14690,824
|
|
20241114,103400,2795188650,14690,14720,14720,14690,4861
|
|
20241114,103300,2723721750,14720,14760,14770,14720,3202
|
|
20241114,103200,2676526290,14760,14830,14830,14760,3578
|
|
20241114,103100,2623570650,14840,14820,14850,14820,3399
|
|
20241114,103000,2573146670,14800,14770,14860,14770,4926
|
|
20241114,102900,2500170250,14770,14730,14770,14720,1635
|
|
20241114,102800,2476067320,14730,14770,14770,14720,6625
|
|
20241114,102700,2378385900,14770,14750,14800,14750,1293
|
|
20241114,102600,2359283860,14760,14770,14810,14750,7912
|
|
20241114,102500,2242243760,14770,14620,14770,14560,7468
|
|
20241114,102400,2133027400,14630,14700,14710,14630,4658
|
|
20241114,102300,2064691620,14690,14720,14730,14660,3748
|
|
20241114,102200,2009639690,14720,14800,14800,14720,8185
|
|
20241114,102100,1888839930,14800,14840,14870,14790,5443
|
|
20241114,102000,1808157480,14840,14990,15000,14730,14139
|
|
20241114,101900,1597203070,14990,14730,14990,14720,23645
|
|
20241114,101800,1245726390,14720,14450,14800,14450,27120
|
|
20241114,101700,847735450,14450,14430,14450,14430,335
|
|
20241114,101600,842898140,14440,14390,14440,14380,661
|
|
20241114,101500,833370800,14400,14310,14400,14300,1695
|
|
20241114,101400,809096710,14310,14430,14430,14300,5520
|
|
20241114,101300,729802980,14450,14410,14450,14390,3357
|
|
20241114,101200,681404520,14420,14400,14420,14380,2137
|
|
20241114,101100,650648460,14400,14410,14410,14360,395
|
|
20241114,101000,644962440,14350,14360,14420,14350,2937
|
|
20241114,100900,602740690,14360,14280,14360,14230,6250
|
|
20241114,100800,513416230,14270,14280,14340,14210,7740
|
|
20241114,100700,402843490,14280,14270,14280,14250,2305
|
|
20241114,100600,369976650,14270,14390,14390,14270,7860
|
|
20241114,100500,257410210,14380,14450,14450,14380,4062
|
|
20241114,100400,198890100,14440,14450,14450,14410,2050
|
|
20241114,100300,169315470,14460,14490,14490,14430,1600
|
|
20241114,100200,146196720,14450,14420,14550,14420,1281
|
|
20241114,100100,127666570,14420,14480,14540,14420,3871
|
|
20241114,100000,71669720,14490,14410,14490,14400,4871
|