656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,195200,8557386530,15000,15000,15000,15000,0
|
|
20241104,195100,8557386530,15000,15000,15000,15000,0
|
|
20241104,195000,8557386530,15000,15000,15000,15000,0
|
|
20241104,194900,8557386530,15000,15000,15000,15000,0
|
|
20241104,194800,8557386530,15000,15000,15000,15000,0
|
|
20241104,194700,8557386530,15000,15000,15000,15000,0
|
|
20241104,194600,8557386530,15000,15000,15000,15000,0
|
|
20241104,194500,8557386530,15000,15000,15000,15000,0
|
|
20241104,194400,8557386530,15000,15000,15000,15000,0
|
|
20241104,194300,8557386530,15000,15000,15000,15000,0
|
|
20241104,194200,8557386530,15000,15000,15000,15000,0
|
|
20241104,194100,8557386530,15000,15000,15000,15000,0
|
|
20241104,194000,8557386530,15000,15000,15000,15000,0
|
|
20241104,193900,8557386530,15000,15000,15000,15000,0
|
|
20241104,193800,8557386530,15000,15000,15000,15000,0
|
|
20241104,193700,8557386530,15000,15000,15000,15000,0
|
|
20241104,193600,8557386530,15000,15000,15000,15000,0
|
|
20241104,193500,8557386530,15000,15000,15000,15000,0
|
|
20241104,193400,8557386530,15000,15000,15000,15000,0
|
|
20241104,193300,8557386530,15000,15000,15000,15000,0
|
|
20241104,193200,8557386530,15000,15000,15000,15000,0
|
|
20241104,193100,8557386530,15000,15000,15000,15000,0
|
|
20241104,193000,8557386530,15000,15000,15000,15000,0
|
|
20241104,192900,8557386530,15000,15000,15000,15000,0
|
|
20241104,192800,8557386530,15000,15000,15000,15000,0
|
|
20241104,192700,8557386530,15000,15000,15000,15000,0
|
|
20241104,192600,8557386530,15000,15000,15000,15000,0
|
|
20241104,192500,8557386530,15000,15000,15000,15000,0
|
|
20241104,192400,8557386530,15000,15000,15000,15000,0
|
|
20241104,192300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,192200,8557386530,15000,15000,15000,15000,0
|
|
20241104,192100,8557386530,15000,15000,15000,15000,0
|
|
20241104,192000,8557386530,15000,15000,15000,15000,0
|
|
20241104,191900,8557386530,15000,15000,15000,15000,0
|
|
20241104,191800,8557386530,15000,15000,15000,15000,0
|
|
20241104,191700,8557386530,15000,15000,15000,15000,0
|
|
20241104,191600,8557386530,15000,15000,15000,15000,0
|
|
20241104,191500,8557386530,15000,15000,15000,15000,0
|
|
20241104,191400,8557386530,15000,15000,15000,15000,0
|
|
20241104,191300,8557386530,15000,15000,15000,15000,0
|
|
20241104,191200,8557386530,15000,15000,15000,15000,0
|
|
20241104,191100,8557386530,15000,15000,15000,15000,0
|
|
20241104,191000,8557386530,15000,15000,15000,15000,0
|
|
20241104,190900,8557386530,15000,15000,15000,15000,0
|
|
20241104,190800,8557386530,15000,15000,15000,15000,0
|
|
20241104,190700,8557386530,15000,15000,15000,15000,0
|
|
20241104,190600,8557386530,15000,15000,15000,15000,0
|
|
20241104,190500,8557386530,15000,15000,15000,15000,0
|
|
20241104,190400,8557386530,15000,15000,15000,15000,0
|
|
20241104,190300,8557386530,15000,15000,15000,15000,0
|
|
20241104,190200,8557386530,15000,15000,15000,15000,0
|
|
20241104,190100,8557386530,15000,15000,15000,15000,0
|
|
20241104,190000,8557386530,15000,15000,15000,15000,0
|
|
20241104,185900,8557386530,15000,15000,15000,15000,0
|
|
20241104,185800,8557386530,15000,15000,15000,15000,0
|
|
20241104,185700,8557386530,15000,15000,15000,15000,0
|
|
20241104,185600,8557386530,15000,15000,15000,15000,0
|
|
20241104,185500,8557386530,15000,15000,15000,15000,0
|
|
20241104,185400,8557386530,15000,15000,15000,15000,0
|
|
20241104,185300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,185200,8557386530,15000,15000,15000,15000,0
|
|
20241104,185100,8557386530,15000,15000,15000,15000,0
|
|
20241104,185000,8557386530,15000,15000,15000,15000,0
|
|
20241104,184900,8557386530,15000,15000,15000,15000,0
|
|
20241104,184800,8557386530,15000,15000,15000,15000,0
|
|
20241104,184700,8557386530,15000,15000,15000,15000,0
|
|
20241104,184600,8557386530,15000,15000,15000,15000,0
|
|
20241104,184500,8557386530,15000,15000,15000,15000,0
|
|
20241104,184400,8557386530,15000,15000,15000,15000,0
|
|
20241104,184300,8557386530,15000,15000,15000,15000,0
|
|
20241104,184200,8557386530,15000,15000,15000,15000,0
|
|
20241104,184100,8557386530,15000,15000,15000,15000,0
|
|
20241104,184000,8557386530,15000,15000,15000,15000,0
|
|
20241104,183900,8557386530,15000,15000,15000,15000,0
|
|
20241104,183800,8557386530,15000,15000,15000,15000,0
|
|
20241104,183700,8557386530,15000,15000,15000,15000,0
|
|
20241104,183600,8557386530,15000,15000,15000,15000,0
|
|
20241104,183500,8557386530,15000,15000,15000,15000,0
|
|
20241104,183400,8557386530,15000,15000,15000,15000,0
|
|
20241104,183300,8557386530,15000,15000,15000,15000,0
|
|
20241104,183200,8557386530,15000,15000,15000,15000,0
|
|
20241104,183100,8557386530,15000,15000,15000,15000,0
|
|
20241104,183000,8557386530,15000,15000,15000,15000,0
|
|
20241104,182900,8557386530,15000,15000,15000,15000,0
|
|
20241104,182800,8557386530,15000,15000,15000,15000,0
|
|
20241104,182700,8557386530,15000,15000,15000,15000,0
|
|
20241104,182600,8557386530,15000,15000,15000,15000,0
|
|
20241104,182500,8557386530,15000,15000,15000,15000,0
|
|
20241104,182400,8557386530,15000,15000,15000,15000,0
|
|
20241104,182300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,182200,8557386530,15000,15000,15000,15000,0
|
|
20241104,182100,8557386530,15000,15000,15000,15000,0
|
|
20241104,182000,8557386530,15000,15000,15000,15000,0
|
|
20241104,181900,8557386530,15000,15000,15000,15000,0
|
|
20241104,181800,8557386530,15000,15000,15000,15000,0
|
|
20241104,181700,8557386530,15000,15000,15000,15000,0
|
|
20241104,181600,8557386530,15000,15000,15000,15000,0
|
|
20241104,181500,8557386530,15000,15000,15000,15000,0
|
|
20241104,181400,8557386530,15000,15000,15000,15000,0
|
|
20241104,181300,8557386530,15000,15000,15000,15000,0
|
|
20241104,181200,8557386530,15000,15000,15000,15000,0
|
|
20241104,181100,8557386530,15000,15000,15000,15000,0
|
|
20241104,181000,8557386530,15000,15000,15000,15000,0
|
|
20241104,180900,8557386530,15000,15000,15000,15000,0
|
|
20241104,180800,8557386530,15000,15000,15000,15000,0
|
|
20241104,180700,8557386530,15000,15000,15000,15000,0
|
|
20241104,180600,8557386530,15000,15000,15000,15000,0
|
|
20241104,180500,8557386530,15000,15000,15000,15000,0
|
|
20241104,180400,8557386530,15000,15000,15000,15000,0
|
|
20241104,180300,8557386530,15000,15000,15000,15000,0
|
|
20241104,180200,8557386530,15000,15000,15000,15000,0
|
|
20241104,180100,8557386530,15000,15000,15000,15000,0
|
|
20241104,180000,8557386530,15000,15000,15000,15000,0
|
|
20241104,175900,8557386530,15000,15000,15000,15000,0
|
|
20241104,175800,8557386530,15000,15000,15000,15000,0
|
|
20241104,175700,8557386530,15000,15000,15000,15000,0
|
|
20241104,175600,8557386530,15000,15000,15000,15000,0
|
|
20241104,175500,8557386530,15000,15000,15000,15000,0
|
|
20241104,175400,8557386530,15000,15000,15000,15000,0
|
|
20241104,175300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,175200,8557386530,15000,15000,15000,15000,0
|
|
20241104,175100,8557386530,15000,15000,15000,15000,0
|
|
20241104,175000,8557386530,15000,15000,15000,15000,0
|
|
20241104,174900,8557386530,15000,15000,15000,15000,0
|
|
20241104,174800,8557386530,15000,15000,15000,15000,0
|
|
20241104,174700,8557386530,15000,15000,15000,15000,0
|
|
20241104,174600,8557386530,15000,15000,15000,15000,0
|
|
20241104,174500,8557386530,15000,15000,15000,15000,0
|
|
20241104,174400,8557386530,15000,15000,15000,15000,0
|
|
20241104,174300,8557386530,15000,15000,15000,15000,0
|
|
20241104,174200,8557386530,15000,15000,15000,15000,0
|
|
20241104,174100,8557386530,15000,15000,15000,15000,0
|
|
20241104,174000,8557386530,15000,15000,15000,15000,0
|
|
20241104,173900,8557386530,15000,15000,15000,15000,0
|
|
20241104,173800,8557386530,15000,15000,15000,15000,0
|
|
20241104,173700,8557386530,15000,15000,15000,15000,0
|
|
20241104,173600,8557386530,15000,15000,15000,15000,0
|
|
20241104,173500,8557386530,15000,15000,15000,15000,0
|
|
20241104,173400,8557386530,15000,15000,15000,15000,0
|
|
20241104,173300,8557386530,15000,15000,15000,15000,0
|
|
20241104,173200,8557386530,15000,15000,15000,15000,0
|
|
20241104,173100,8557386530,15000,15000,15000,15000,0
|
|
20241104,173000,8557386530,15000,15000,15000,15000,0
|
|
20241104,172900,8557386530,15000,15000,15000,15000,0
|
|
20241104,172800,8557386530,15000,15000,15000,15000,0
|
|
20241104,172700,8557386530,15000,15000,15000,15000,0
|
|
20241104,172600,8557386530,15000,15000,15000,15000,0
|
|
20241104,172500,8557386530,15000,15000,15000,15000,0
|
|
20241104,172400,8557386530,15000,15000,15000,15000,0
|
|
20241104,172300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,172200,8557386530,15000,15000,15000,15000,0
|
|
20241104,172100,8557386530,15000,15000,15000,15000,0
|
|
20241104,172000,8557386530,15000,15000,15000,15000,0
|
|
20241104,171900,8557386530,15000,15000,15000,15000,0
|
|
20241104,171800,8557386530,15000,15000,15000,15000,0
|
|
20241104,171700,8557386530,15000,15000,15000,15000,0
|
|
20241104,171600,8557386530,15000,15000,15000,15000,0
|
|
20241104,171500,8557386530,15000,15000,15000,15000,0
|
|
20241104,171400,8557386530,15000,15000,15000,15000,0
|
|
20241104,171300,8557386530,15000,15000,15000,15000,0
|
|
20241104,171200,8557386530,15000,15000,15000,15000,0
|
|
20241104,171100,8557386530,15000,15000,15000,15000,0
|
|
20241104,171000,8557386530,15000,15000,15000,15000,0
|
|
20241104,170900,8557386530,15000,15000,15000,15000,0
|
|
20241104,170800,8557386530,15000,15000,15000,15000,0
|
|
20241104,170700,8557386530,15000,15000,15000,15000,0
|
|
20241104,170600,8557386530,15000,15000,15000,15000,0
|
|
20241104,170500,8557386530,15000,15000,15000,15000,0
|
|
20241104,170400,8557386530,15000,15000,15000,15000,0
|
|
20241104,170300,8557386530,15000,15000,15000,15000,0
|
|
20241104,170200,8557386530,15000,15000,15000,15000,0
|
|
20241104,170100,8557386530,15000,15000,15000,15000,0
|
|
20241104,170000,8557386530,15000,15000,15000,15000,0
|
|
20241104,165900,8557386530,15000,15000,15000,15000,0
|
|
20241104,165800,8557386530,15000,15000,15000,15000,0
|
|
20241104,165700,8557386530,15000,15000,15000,15000,0
|
|
20241104,165600,8557386530,15000,15000,15000,15000,0
|
|
20241104,165500,8557386530,15000,15000,15000,15000,0
|
|
20241104,165400,8557386530,15000,15000,15000,15000,0
|
|
20241104,165300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,165200,8557386530,15000,15000,15000,15000,0
|
|
20241104,165100,8557386530,15000,15000,15000,15000,0
|
|
20241104,165000,8557386530,15000,15000,15000,15000,0
|
|
20241104,164900,8557386530,15000,15000,15000,15000,0
|
|
20241104,164800,8557386530,15000,15000,15000,15000,0
|
|
20241104,164700,8557386530,15000,15000,15000,15000,0
|
|
20241104,164600,8557386530,15000,15000,15000,15000,0
|
|
20241104,164500,8557386530,15000,15000,15000,15000,0
|
|
20241104,164400,8557386530,15000,15000,15000,15000,0
|
|
20241104,164300,8557386530,15000,15000,15000,15000,0
|
|
20241104,164200,8557386530,15000,15000,15000,15000,0
|
|
20241104,164100,8557386530,15000,15000,15000,15000,0
|
|
20241104,164000,8557386530,15000,15000,15000,15000,0
|
|
20241104,163900,8557386530,15000,15000,15000,15000,0
|
|
20241104,163800,8557386530,15000,15000,15000,15000,0
|
|
20241104,163700,8557386530,15000,15000,15000,15000,0
|
|
20241104,163600,8557386530,15000,15000,15000,15000,0
|
|
20241104,163500,8557386530,15000,15000,15000,15000,0
|
|
20241104,163400,8557386530,15000,15000,15000,15000,0
|
|
20241104,163300,8557386530,15000,15000,15000,15000,0
|
|
20241104,163200,8557386530,15000,15000,15000,15000,0
|
|
20241104,163100,8557386530,15000,15000,15000,15000,0
|
|
20241104,163000,8557386530,15000,15000,15000,15000,0
|
|
20241104,162900,8557386530,15000,15000,15000,15000,0
|
|
20241104,162800,8557386530,15000,15000,15000,15000,0
|
|
20241104,162700,8557386530,15000,15000,15000,15000,0
|
|
20241104,162600,8557386530,15000,15000,15000,15000,0
|
|
20241104,162500,8557386530,15000,15000,15000,15000,0
|
|
20241104,162400,8557386530,15000,15000,15000,15000,0
|
|
20241104,162300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,162200,8557386530,15000,15000,15000,15000,0
|
|
20241104,162100,8557386530,15000,15000,15000,15000,0
|
|
20241104,162000,8557386530,15000,15000,15000,15000,0
|
|
20241104,161900,8557386530,15000,15000,15000,15000,0
|
|
20241104,161800,8557386530,15000,15000,15000,15000,0
|
|
20241104,161700,8557386530,15000,15000,15000,15000,0
|
|
20241104,161600,8557386530,15000,15000,15000,15000,0
|
|
20241104,161500,8557386530,15000,15000,15000,15000,0
|
|
20241104,161400,8557386530,15000,15000,15000,15000,0
|
|
20241104,161300,8557386530,15000,15000,15000,15000,0
|
|
20241104,161200,8557386530,15000,15000,15000,15000,0
|
|
20241104,161100,8557386530,15000,15000,15000,15000,0
|
|
20241104,161000,8557386530,15000,15000,15000,15000,0
|
|
20241104,160900,8557386530,15000,15000,15000,15000,0
|
|
20241104,160800,8557386530,15000,15000,15000,15000,0
|
|
20241104,160700,8557386530,15000,15000,15000,15000,0
|
|
20241104,160600,8557386530,15000,15000,15000,15000,0
|
|
20241104,160500,8557386530,15000,15000,15000,15000,0
|
|
20241104,160400,8557386530,15000,15000,15000,15000,0
|
|
20241104,160300,8557386530,15000,15000,15000,15000,0
|
|
20241104,160200,8557386530,15000,15000,15000,15000,0
|
|
20241104,160100,8557386530,15000,15000,15000,15000,0
|
|
20241104,160000,8557386530,15000,15000,15000,15000,0
|
|
20241104,155900,8557386530,15000,15000,15000,15000,0
|
|
20241104,155800,8557386530,15000,15000,15000,15000,0
|
|
20241104,155700,8557386530,15000,15000,15000,15000,0
|
|
20241104,155600,8557386530,15000,15000,15000,15000,0
|
|
20241104,155500,8557386530,15000,15000,15000,15000,0
|
|
20241104,155400,8557386530,15000,15000,15000,15000,0
|
|
20241104,155300,8557386530,15000,15000,15000,15000,4725
|
|
20241104,155200,8557386530,15000,15000,15000,15000,0
|
|
20241104,155100,8557386530,15000,15000,15000,15000,0
|
|
20241104,155000,8557386530,15000,15000,15000,15000,0
|
|
20241104,154900,8557386530,15000,15000,15000,15000,0
|
|
20241104,154800,8557386530,15000,15000,15000,15000,0
|
|
20241104,154700,8557386530,15000,15000,15000,15000,0
|
|
20241104,154600,8557386530,15000,15000,15000,15000,0
|
|
20241104,154500,8557386530,15000,15000,15000,15000,0
|
|
20241104,154400,8557386530,15000,15000,15000,15000,0
|
|
20241104,154300,8557386530,15000,15000,15000,15000,0
|
|
20241104,154200,8557386530,15000,15000,15000,15000,0
|
|
20241104,154100,8557386530,15000,15000,15000,15000,0
|
|
20241104,154000,8557386530,15000,15000,15000,15000,0
|
|
20241104,153900,8557386530,15000,15000,15000,15000,0
|
|
20241104,153800,8557386530,15000,15000,15000,15000,0
|
|
20241104,153700,8557386530,15000,15000,15000,15000,0
|
|
20241104,153600,8557386530,15000,15000,15000,15000,0
|
|
20241104,153500,8557386530,15000,15000,15000,15000,0
|
|
20241104,153400,8557386530,15000,15000,15000,15000,0
|
|
20241104,153300,8557386530,15000,15000,15000,15000,0
|
|
20241104,153200,8557386530,15000,15000,15000,15000,0
|
|
20241104,153100,8557386530,15000,15000,15000,15000,0
|
|
20241104,153000,8557386530,15000,15000,15000,15000,4725
|
|
20241104,152900,8486511530,15000,15000,15000,15000,0
|
|
20241104,152800,8486511530,15000,15000,15000,15000,0
|
|
20241104,152700,8486511530,15000,15000,15000,15000,0
|
|
20241104,152600,8486511530,15000,15000,15000,15000,0
|
|
20241104,152500,8486511530,15000,15000,15000,15000,0
|
|
20241104,152400,8486511530,15000,15000,15000,15000,0
|
|
20241104,152300,8486511530,15000,15000,15000,15000,0
|
|
20241104,152200,8486511530,15000,15000,15000,15000,0
|
|
20241104,152100,8486511530,15000,15000,15000,15000,0
|
|
20241104,152000,8486511530,15000,15000,15000,15000,0
|
|
20241104,151900,8486511530,15000,14980,15000,14960,2056
|
|
20241104,151800,8455693710,14990,14980,14990,14960,1295
|
|
20241104,151700,8436306300,14960,14960,14990,14950,2389
|
|
20241104,151600,8400527860,14990,14950,14990,14950,984
|
|
20241104,151500,8385796120,14950,14930,14950,14930,301
|
|
20241104,151400,8381299060,14920,14950,14950,14920,233
|
|
20241104,151300,8377818320,14950,14940,14950,14940,122
|
|
20241104,151200,8375995490,14940,14950,14950,14940,318
|
|
20241104,151100,8371242010,14950,14920,14950,14920,824
|
|
20241104,151000,8358924900,14920,14930,14950,14920,297
|
|
20241104,150900,8354489350,14950,14930,14950,14930,145
|
|
20241104,150800,8352323470,14930,14930,14940,14930,74
|
|
20241104,150700,8351218600,14930,14950,14950,14920,504
|
|
20241104,150600,8343691580,14950,14950,14950,14940,174
|
|
20241104,150500,8341091070,14940,14950,14950,14940,313
|
|
20241104,150400,8336413630,14960,14950,14960,14940,435
|
|
20241104,150300,8329911110,14950,14930,14960,14930,317
|
|
20241104,150200,8325174070,14950,14940,14950,14930,100
|
|
20241104,150100,8323680750,14940,14930,14940,14930,208
|
|
20241104,150000,8320573710,14940,14940,14940,14920,322
|
|
20241104,145900,8315765330,14940,14930,14940,14920,1559
|
|
20241104,145800,8292492860,14930,14930,14930,14920,531
|
|
20241104,145700,8284567550,14930,14900,14930,14890,877
|
|
20241104,145600,8271499420,14900,14870,14900,14860,1234
|
|
20241104,145500,8253129360,14870,14810,14870,14810,1183
|
|
20241104,145400,8235569360,14800,14830,14830,14790,857
|
|
20241104,145300,8222877440,14830,14810,14830,14810,595
|
|
20241104,145200,8214060800,14810,14810,14820,14810,728
|
|
20241104,145100,8203277390,14810,14810,14810,14810,196
|
|
20241104,145000,8200374630,14820,14810,14820,14780,663
|
|
20241104,144900,8190564420,14810,14790,14820,14790,777
|
|
20241104,144800,8179058760,14790,14780,14800,14750,1785
|
|
20241104,144700,8152690110,14780,14760,14780,14740,781
|
|
20241104,144600,8141166200,14770,14780,14780,14750,795
|
|
20241104,144500,8129424350,14780,14760,14780,14750,1157
|
|
20241104,144400,8112346230,14760,14780,14780,14760,644
|
|
20241104,144300,8102836240,14770,14790,14790,14770,576
|
|
20241104,144200,8094322560,14790,14820,14820,14790,225
|
|
20241104,144100,8090992710,14790,14820,14820,14760,688
|
|
20241104,144000,8080816450,14820,14850,14870,14820,748
|
|
20241104,143900,8069713900,14850,14870,14890,14850,547
|
|
20241104,143800,8061590830,14890,14850,14890,14850,425
|
|
20241104,143700,8055277140,14850,14880,14880,14850,395
|
|
20241104,143600,8049405580,14890,14920,14920,14890,47
|
|
20241104,143500,8048705370,14900,14900,14900,14890,302
|
|
20241104,143400,8044206720,14910,14900,14920,14900,110
|
|
20241104,143300,8042567130,14900,14900,14910,14900,137
|
|
20241104,143200,8040525780,14900,14930,14930,14900,255
|
|
20241104,143100,8036721850,14930,14930,14930,14930,90
|
|
20241104,143000,8035378150,14940,14920,14940,14920,217
|
|
20241104,142900,8032137370,14910,14900,14920,14900,287
|
|
20241104,142800,8027859590,14880,14890,14890,14880,243
|
|
20241104,142700,8024243650,14870,14900,14900,14870,311
|
|
20241104,142600,8019614310,14900,14920,14920,14900,352
|
|
20241104,142500,8014368190,14920,14940,14940,14910,332
|
|
20241104,142400,8009415600,14940,14930,14940,14930,56
|
|
20241104,142300,8008579060,14910,14930,14930,14910,835
|
|
20241104,142200,7996124600,14930,14920,14930,14910,951
|
|
20241104,142100,7981941610,14920,14920,14920,14910,94
|
|
20241104,142000,7980539670,14910,14910,14920,14900,492
|
|
20241104,141900,7973204120,14900,14970,14970,14900,324
|
|
20241104,141800,7968367060,14970,14940,14980,14940,201
|
|
20241104,141700,7965359630,14940,14970,14980,14940,646
|
|
20241104,141600,7955702780,14940,14950,14980,14940,75
|
|
20241104,141500,7954581300,14980,14940,14980,14940,166
|
|
20241104,141400,7952097290,14930,14940,14940,14930,292
|
|
20241104,141300,7947736610,14930,14940,14940,14930,52
|
|
20241104,141200,7946960220,14940,14920,14940,14920,127
|
|
20241104,141100,7945063480,14920,14920,14920,14910,75
|
|
20241104,141000,7943944610,14920,14920,14920,14920,110
|
|
20241104,140900,7942303410,14920,14910,14920,14910,116
|
|
20241104,140800,7940573660,14900,14910,14930,14900,771
|
|
20241104,140700,7929081200,14900,14910,14930,14900,823
|
|
20241104,140600,7916818390,14910,14930,14940,14910,448
|
|
20241104,140500,7910133860,14930,14930,14930,14930,13
|
|
20241104,140400,7909939770,14910,14930,14930,14910,426
|
|
20241104,140300,7903587740,14920,14940,14940,14910,464
|
|
20241104,140200,7896666150,14950,14860,14950,14860,1457
|
|
20241104,140100,7874946880,14850,14910,14910,14850,1021
|
|
20241104,140000,7859749730,14910,14910,14920,14900,311
|
|
20241104,135900,7855113030,14910,14930,14940,14910,632
|
|
20241104,135800,7845681650,14940,14940,14940,14940,176
|
|
20241104,135700,7843052210,14940,14910,14940,14910,634
|
|
20241104,135600,7833588340,14900,14890,14910,14890,76
|
|
20241104,135500,7832455790,14890,14910,14920,14890,318
|
|
20241104,135400,7827716410,14910,14910,14940,14890,210
|
|
20241104,135300,7824584630,14910,14950,14950,14910,619
|
|
20241104,135200,7815343670,14930,14900,14930,14890,2025
|
|
20241104,135100,7785180140,14900,14980,14990,14900,2093
|
|
20241104,135000,7753904980,14990,15010,15010,14960,1216
|
|
20241104,134900,7735688310,15010,15030,15030,15010,397
|
|
20241104,134800,7729725900,15030,15030,15030,15020,377
|
|
20241104,134700,7724062370,15020,15040,15040,15020,483
|
|
20241104,134600,7716802770,15050,15060,15060,15040,416
|
|
20241104,134500,7710543230,15060,15060,15070,15060,202
|
|
20241104,134400,7707501010,15060,15040,15060,15030,98
|
|
20241104,134300,7706027380,15050,15050,15050,15040,363
|
|
20241104,134200,7700564710,15050,15040,15050,15030,375
|
|
20241104,134100,7694924890,15050,15060,15060,15050,86
|
|
20241104,134000,7693630580,15050,15080,15080,15050,637
|
|
20241104,133900,7684031460,15080,15100,15130,15080,191
|
|
20241104,133800,7681147270,15090,15090,15090,15080,273
|
|
20241104,133700,7677030400,15090,15130,15140,15090,559
|
|
20241104,133600,7668580760,15140,15130,15140,15110,817
|
|
20241104,133500,7656216940,15130,15090,15130,15090,118
|
|
20241104,133400,7654434430,15080,15060,15100,15060,657
|
|
20241104,133300,7644517480,15060,15050,15090,15040,771
|
|
20241104,133200,7632897000,15050,15050,15060,15050,86
|
|
20241104,133100,7631602430,15040,15030,15040,15020,62
|
|
20241104,133000,7630671050,15030,15030,15040,15020,537
|
|
20241104,132900,7622599910,15030,15010,15030,15010,72
|
|
20241104,132800,7621518390,15020,15010,15020,15010,220
|
|
20241104,132700,7618215630,15020,15040,15040,15020,347
|
|
20241104,132600,7612999040,15030,15030,15030,15020,207
|
|
20241104,132500,7609889280,15030,15030,15030,15030,110
|
|
20241104,132400,7608235980,15040,15010,15040,15010,34
|
|
20241104,132300,7607725230,15000,14970,15000,14970,692
|
|
20241104,132200,7597349210,14970,14970,14980,14970,482
|
|
20241104,132100,7590131650,14970,14980,14990,14970,355
|
|
20241104,132000,7584814290,14990,15050,15060,14990,1823
|
|
20241104,131900,7557436900,15050,15070,15070,15050,185
|
|
20241104,131800,7554649490,15070,15040,15070,15040,475
|
|
20241104,131700,7547503360,15050,15040,15050,15040,87
|
|
20241104,131600,7546194830,15030,15030,15040,15030,51
|
|
20241104,131500,7545428090,15030,15020,15050,15020,148
|
|
20241104,131400,7543203180,15020,15020,15020,15020,96
|
|
20241104,131300,7541761260,15030,15030,15040,15020,141
|
|
20241104,131200,7539641950,15040,15030,15050,15030,44
|
|
20241104,131100,7538980240,15040,15060,15060,15030,301
|
|
20241104,131000,7534453760,15050,15080,15090,15040,521
|
|
20241104,130900,7526608920,15080,15070,15080,15060,184
|
|
20241104,130800,7523835070,15080,15080,15080,15080,29
|
|
20241104,130700,7523397750,15080,15060,15080,15060,96
|
|
20241104,130600,7521951930,15050,15070,15080,15050,403
|
|
20241104,130500,7515883790,15070,15140,15140,15070,734
|
|
20241104,130400,7504800330,15140,15140,15150,15140,50
|
|
20241104,130300,7504043250,15140,15130,15150,15130,278
|
|
20241104,130200,7499835570,15130,15140,15150,15130,121
|
|
20241104,130100,7498003890,15130,15120,15150,15120,111
|
|
20241104,130000,7496323900,15120,15080,15120,15080,215
|
|
20241104,125900,7493080280,15070,15060,15070,15040,203
|
|
20241104,125800,7490025720,15030,15080,15080,15030,816
|
|
20241104,125700,7477746860,15070,15030,15070,15020,472
|
|
20241104,125600,7470649220,15040,15050,15060,15030,262
|
|
20241104,125500,7466709800,15040,15010,15050,15010,473
|
|
20241104,125400,7459598890,15000,15070,15070,14970,759
|
|
20241104,125300,7448205590,15090,15120,15130,15090,450
|
|
20241104,125200,7441409700,15130,15150,15150,15120,292
|
|
20241104,125100,7436988980,15140,15120,15150,15120,122
|
|
20241104,125000,7435142590,15130,15160,15170,15120,755
|
|
20241104,124900,7423709050,15150,15170,15170,15150,240
|
|
20241104,124800,7420070630,15160,15140,15170,15130,505
|
|
20241104,124700,7412420940,15150,15110,15150,15110,85
|
|
20241104,124600,7411135290,15130,15140,15140,15100,884
|
|
20241104,124500,7397768650,15140,15110,15140,15100,112
|
|
20241104,124400,7396075480,15110,15080,15110,15080,75
|
|
20241104,124300,7394944200,15080,15100,15100,15080,142
|
|
20241104,124200,7392801630,15070,15070,15100,15070,430
|
|
20241104,124100,7386316950,15060,15060,15060,15050,118
|
|
20241104,124000,7384540900,15060,15010,15060,15010,102
|
|
20241104,123900,7383008680,15010,15060,15070,15010,623
|
|
20241104,123800,7373638450,15030,14920,15030,14920,960
|
|
20241104,123700,7359268200,14930,15040,15040,14870,2466
|
|
20241104,123600,7322426960,15030,15040,15060,15030,697
|
|
20241104,123500,7311946700,15030,15030,15040,15030,344
|
|
20241104,123400,7306775030,15050,15040,15060,15020,633
|
|
20241104,123300,7297253690,15040,15050,15070,15020,1020
|
|
20241104,123200,7281912380,15070,15070,15080,15030,713
|
|
20241104,123100,7271182910,15070,15100,15100,15060,449
|
|
20241104,123000,7264410050,15120,15180,15180,15100,757
|
|
20241104,122900,7252950110,15170,15190,15190,15170,716
|
|
20241104,122800,7242077190,15200,15200,15200,15190,353
|
|
20241104,122700,7236712090,15200,15180,15200,15170,451
|
|
20241104,122600,7229862530,15180,15170,15180,15160,334
|
|
20241104,122500,7224798360,15180,15170,15200,15170,183
|
|
20241104,122400,7222021010,15190,15190,15190,15180,330
|
|
20241104,122300,7217008950,15180,15140,15200,15140,718
|
|
20241104,122200,7206118680,15140,15110,15150,15110,282
|
|
20241104,122100,7201850470,15120,15150,15160,15120,209
|
|
20241104,122000,7198687330,15140,15100,15140,15100,322
|
|
20241104,121900,7193815310,15100,15210,15210,15060,1994
|
|
20241104,121800,7163661660,15200,15180,15230,15180,329
|
|
20241104,121700,7158664230,15170,15170,15180,15160,302
|
|
20241104,121600,7154083730,15170,15130,15170,15080,984
|
|
20241104,121500,7139205000,15140,15200,15220,15140,1268
|
|
20241104,121400,7119966890,15220,15250,15250,15180,1771
|
|
20241104,121300,7093025580,15260,15270,15270,15260,91
|
|
20241104,121200,7091636050,15280,15250,15280,15250,124
|
|
20241104,121100,7089744610,15250,15250,15250,15250,0
|
|
20241104,121000,7089744610,15250,15290,15290,15230,389
|
|
20241104,120900,7083807120,15290,15260,15290,15260,86
|
|
20241104,120800,7082492840,15270,15240,15280,15240,817
|
|
20241104,120700,7070037080,15220,15220,15240,15220,479
|
|
20241104,120600,7062743160,15210,15300,15310,15190,2195
|
|
20241104,120500,7029274560,15290,15330,15340,15290,869
|
|
20241104,120400,7015976650,15330,15330,15330,15290,830
|
|
20241104,120300,7003274570,15340,15340,15350,15340,354
|
|
20241104,120200,6997843820,15350,15380,15380,15340,420
|
|
20241104,120100,6991393990,15390,15390,15390,15390,100
|
|
20241104,120000,6989854990,15390,15390,15400,15380,378
|
|
20241104,115900,6984036860,15390,15390,15400,15390,236
|
|
20241104,115800,6980403180,15380,15400,15400,15370,71
|
|
20241104,115700,6979310800,15400,15340,15400,15340,319
|
|
20241104,115600,6974407100,15340,15320,15350,15320,179
|
|
20241104,115500,6971662210,15310,15320,15320,15310,278
|
|
20241104,115400,6967404270,15330,15330,15340,15320,245
|
|
20241104,115300,6963649660,15330,15320,15330,15320,411
|
|
20241104,115200,6957349840,15320,15330,15340,15320,721
|
|
20241104,115100,6946298320,15340,15350,15350,15330,365
|
|
20241104,115000,6940700040,15340,15340,15350,15340,148
|
|
20241104,114900,6938429170,15350,15360,15360,15350,187
|
|
20241104,114800,6935558560,15360,15320,15360,15320,144
|
|
20241104,114700,6933351770,15320,15300,15330,15300,386
|
|
20241104,114600,6927439100,15290,15270,15300,15260,980
|
|
20241104,114500,6912473720,15270,15200,15270,15200,192
|
|
20241104,114400,6909550140,15220,15260,15270,15190,761
|
|
20241104,114300,6897946490,15270,15280,15290,15260,431
|
|
20241104,114200,6891366100,15280,15290,15300,15270,259
|
|
20241104,114100,6887410260,15300,15280,15300,15260,1319
|
|
20241104,114000,6867259880,15290,15320,15320,15260,852
|
|
20241104,113900,6854238070,15320,15340,15350,15300,546
|
|
20241104,113800,6845872200,15340,15420,15420,15340,807
|
|
20241104,113700,6833457300,15430,15420,15440,15400,446
|
|
20241104,113600,6826584220,15410,15440,15470,15410,1003
|
|
20241104,113500,6811106320,15430,15460,15470,15430,491
|
|
20241104,113400,6803520070,15470,15430,15470,15410,1336
|
|
20241104,113300,6782878740,15430,15400,15450,15400,460
|
|
20241104,113200,6775779060,15400,15380,15430,15360,1725
|
|
20241104,113100,6749215970,15370,15370,15380,15360,235
|
|
20241104,113000,6745602990,15360,15310,15390,15310,2719
|
|
20241104,112900,6703838480,15310,15290,15320,15280,624
|
|
20241104,112800,6694298080,15290,15300,15310,15280,356
|
|
20241104,112700,6688855120,15300,15320,15320,15300,291
|
|
20241104,112600,6684399560,15320,15310,15330,15290,1381
|
|
20241104,112500,6663254300,15310,15310,15320,15300,268
|
|
20241104,112400,6659150870,15310,15290,15310,15290,131
|
|
20241104,112300,6657145340,15290,15270,15290,15250,820
|
|
20241104,112200,6644626710,15270,15280,15280,15270,71
|
|
20241104,112100,6643542210,15290,15310,15310,15260,1201
|
|
20241104,112000,6625194430,15310,15340,15360,15310,1028
|
|
20241104,111900,6609439710,15340,15360,15360,15340,455
|
|
20241104,111800,6602454820,15360,15370,15370,15360,261
|
|
20241104,111700,6598445600,15370,15340,15370,15340,152
|
|
20241104,111600,6596110470,15370,15300,15370,15300,1002
|
|
20241104,111500,6580741320,15320,15300,15330,15290,142
|
|
20241104,111400,6578568080,15290,15270,15300,15260,498
|
|
20241104,111300,6570952970,15260,15260,15300,15260,362
|
|
20241104,111200,6565421320,15260,15150,15290,15150,2717
|
|
20241104,111100,6524104310,15150,15330,15330,15150,2436
|
|
20241104,111000,6486977860,15320,15290,15330,15270,991
|
|
20241104,110900,6471817960,15280,15350,15350,15270,1850
|
|
20241104,110800,6443478170,15350,15360,15380,15340,1336
|
|
20241104,110700,6422961610,15360,15420,15420,15360,509
|
|
20241104,110600,6415134140,15420,15430,15440,15410,273
|
|
20241104,110500,6410924120,15430,15390,15440,15360,1096
|
|
20241104,110400,6394044880,15350,15400,15410,15350,608
|
|
20241104,110300,6384698290,15390,15450,15450,15390,1654
|
|
20241104,110200,6359191940,15450,15460,15540,15360,3845
|
|
20241104,110100,6299900360,15470,15570,15600,15470,1856
|
|
20241104,110000,6271106800,15600,15640,15640,15590,771
|
|
20241104,105900,6259073470,15620,15640,15690,15620,2989
|
|
20241104,105800,6212310750,15650,15620,15720,15620,3746
|
|
20241104,105700,6153556680,15620,15580,15690,15560,4126
|
|
20241104,105600,6088998930,15590,15540,15590,15500,1777
|
|
20241104,105500,6061399160,15550,15610,15610,15540,3044
|
|
20241104,105400,6013961120,15600,15660,15660,15590,4585
|
|
20241104,105300,5942365910,15650,15500,15800,15490,12725
|
|
20241104,105200,5743481430,15500,15470,15500,15450,2384
|
|
20241104,105100,5706580380,15470,15430,15480,15430,5582
|
|
20241104,105000,5620260080,15430,15410,15430,15410,1490
|
|
20241104,104900,5597283330,15410,15330,15410,15330,4539
|
|
20241104,104800,5527467040,15320,15300,15360,15300,1518
|
|
20241104,104700,5504184310,15280,15260,15330,15260,3521
|
|
20241104,104600,5450289780,15240,15300,15300,15240,238
|
|
20241104,104500,5446650630,15300,15220,15300,15220,1781
|
|
20241104,104400,5419423660,15240,15140,15290,15140,2509
|
|
20241104,104300,5381269360,15170,15120,15170,15100,1890
|
|
20241104,104200,5352673020,15120,15170,15170,15120,615
|
|
20241104,104100,5343358730,15180,15170,15190,15170,80
|
|
20241104,104000,5342143840,15170,15170,15190,15160,213
|
|
20241104,103900,5338913270,15170,15200,15210,15170,478
|
|
20241104,103800,5331651130,15210,15210,15250,15180,751
|
|
20241104,103700,5320225940,15210,15320,15320,15180,2420
|
|
20241104,103600,5283374860,15320,15240,15320,15230,1207
|
|
20241104,103500,5264953530,15240,15330,15330,15240,539
|
|
20241104,103400,5256719210,15330,15330,15340,15300,426
|
|
20241104,103300,5250191050,15330,15380,15380,15300,3063
|
|
20241104,103200,5203191520,15380,15330,15390,15280,5095
|
|
20241104,103100,5125015050,15330,15250,15330,15230,6644
|
|
20241104,103000,5023465820,15250,15200,15270,15200,1745
|
|
20241104,102900,4996887070,15190,15150,15190,15150,659
|
|
20241104,102800,4986879480,15150,15140,15160,15120,458
|
|
20241104,102700,4979944740,15140,15280,15290,15110,2852
|
|
20241104,102600,4936656880,15280,15300,15320,15180,5352
|
|
20241104,102500,4855001620,15290,15200,15310,15200,4540
|
|
20241104,102400,4785642780,15200,15130,15220,15110,1105
|
|
20241104,102300,4768863280,15160,15080,15160,15040,1129
|
|
20241104,102200,4751838690,15080,15170,15270,15070,7123
|
|
20241104,102100,4643791600,15170,14990,15270,14990,23992
|
|
20241104,102000,4280953510,14970,14970,15010,14970,878
|
|
20241104,101900,4267799600,14990,14990,15020,14980,899
|
|
20241104,101800,4254325840,14970,14940,15020,14940,3311
|
|
20241104,101700,4204711420,14950,14940,14950,14930,258
|
|
20241104,101600,4200857330,14930,14930,14940,14910,1217
|
|
20241104,101500,4182696330,14940,14950,14950,14940,82
|
|
20241104,101400,4181471230,14940,14950,14950,14930,356
|
|
20241104,101300,4176154460,14950,14930,14980,14930,859
|
|
20241104,101200,4163303490,14930,14940,14950,14920,268
|
|
20241104,101100,4159302610,14950,14980,14990,14950,1697
|
|
20241104,101000,4133906910,14980,15000,15000,14980,525
|
|
20241104,100900,4126040900,14980,15000,15000,14960,1313
|
|
20241104,100800,4106371040,15000,15030,15040,15000,362
|
|
20241104,100700,4100932040,15030,14970,15040,14970,1685
|
|
20241104,100600,4075628220,14970,14950,14970,14950,70
|
|
20241104,100500,4074581190,14950,14930,14950,14910,1344
|
|
20241104,100400,4054513540,14910,14940,14960,14910,709
|
|
20241104,100300,4043936230,14950,14920,14950,14900,878
|
|
20241104,100200,4030834990,14930,14940,14980,14930,421
|
|
20241104,100100,4024536890,14980,14890,15010,14890,1612
|
|
20241104,100000,4000452540,14880,15040,15040,14880,4378
|
|
20241104,095900,3934910330,15040,14990,15050,14960,4929
|
|
20241104,095800,3860922250,14990,14940,15000,14940,754
|
|
20241104,095700,3849628930,14940,14910,14940,14870,1615
|
|
20241104,095600,3825544050,14910,14850,14930,14840,2497
|
|
20241104,095500,3788365390,14840,14850,14900,14800,2594
|
|
20241104,095400,3749867370,14840,15020,15020,14820,3950
|
|
20241104,095300,3691078490,15020,14900,15040,14900,7337
|
|
20241104,095200,3581045010,14850,14890,14890,14710,6108
|
|
20241104,095100,3490664180,14890,14970,15020,14840,6592
|
|
20241104,095000,3392202950,15020,14770,15050,14770,25198
|
|
20241104,094900,3017015230,14760,14710,14770,14710,1657
|
|
20241104,094800,2992575550,14690,14560,14750,14550,5442
|
|
20241104,094700,2912676390,14610,14640,14650,14570,1997
|
|
20241104,094600,2883454780,14640,14580,14640,14580,4376
|
|
20241104,094500,2819582840,14580,14510,14580,14510,1545
|
|
20241104,094400,2797119720,14530,14510,14530,14510,163
|
|
20241104,094300,2794751590,14520,14500,14530,14500,1256
|
|
20241104,094200,2776532870,14500,14500,14500,14470,1385
|
|
20241104,094100,2756451870,14480,14410,14480,14400,152
|
|
20241104,094000,2754255200,14400,14530,14530,14400,2068
|
|
20241104,093900,2724366140,14530,14450,14530,14450,1317
|
|
20241104,093800,2705243590,14450,14530,14530,14450,850
|
|
20241104,093700,2692919370,14540,14590,14610,14540,1384
|
|
20241104,093600,2672747330,14590,14580,14590,14540,366
|
|
20241104,093500,2667415540,14540,14540,14630,14540,393
|
|
20241104,093400,2661695320,14660,14670,14700,14540,4331
|
|
20241104,093300,2598359460,14670,14610,14670,14610,2387
|
|
20241104,093200,2563389690,14620,14550,14620,14550,3406
|
|
20241104,093100,2513688390,14550,14470,14600,14470,2688
|
|
20241104,093000,2474599080,14500,14480,14500,14440,1117
|
|
20241104,092900,2458416040,14490,14440,14490,14410,850
|
|
20241104,092800,2446139740,14400,14430,14460,14380,1462
|
|
20241104,092700,2425076290,14440,14460,14500,14440,504
|
|
20241104,092600,2417796120,14460,14430,14520,14410,2420
|
|
20241104,092500,2382801460,14420,14570,14700,14420,8266
|
|
20241104,092400,2262568920,14560,14520,14870,14510,17405
|
|
20241104,092300,2006896370,14520,14450,14530,14450,750
|
|
20241104,092200,1996027370,14510,14570,14590,14460,3642
|
|
20241104,092100,1943030250,14570,14570,14570,14530,1296
|
|
20241104,092000,1924163920,14560,14530,14600,14530,5425
|
|
20241104,091900,1845111120,14520,14520,14540,14450,2220
|
|
20241104,091800,1812900290,14510,14400,14520,14400,5971
|
|
20241104,091700,1726443130,14400,14360,14400,14350,1736
|
|
20241104,091600,1701467750,14360,14330,14410,14330,3036
|
|
20241104,091500,1657778700,14320,14240,14320,14240,833
|
|
20241104,091400,1645883290,14250,14350,14360,14250,4734
|
|
20241104,091300,1578164670,14360,14370,14390,14350,3258
|
|
20241104,091200,1531365470,14400,14490,14490,14360,4024
|
|
20241104,091100,1473397760,14490,14490,14500,14450,2268
|
|
20241104,091000,1440542600,14490,14410,14510,14410,4956
|
|
20241104,090900,1368742550,14420,14370,14420,14370,3394
|
|
20241104,090800,1319915720,14370,14370,14380,14370,2943
|
|
20241104,090700,1277607270,14380,14370,14430,14370,1816
|
|
20241104,090600,1251471690,14390,14410,14410,14360,1743
|
|
20241104,090500,1226411740,14440,14360,14440,14340,6064
|
|
20241104,090400,1139266140,14400,14520,14530,14350,17593
|
|
20241104,090300,885310960,14530,14350,14650,14300,17565
|
|
20241104,090200,632721790,14390,14700,14700,14350,43267
|
|
20241104,090100,0,13460,13460,13460,13460,0
|
|
20241104,090000,0,13460,13460,13460,13460,0
|