656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,195300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,195200,1412652430,14830,14830,14830,14830,0
|
|
20241105,195100,1412652430,14830,14830,14830,14830,0
|
|
20241105,195000,1412652430,14830,14830,14830,14830,0
|
|
20241105,194900,1412652430,14830,14830,14830,14830,0
|
|
20241105,194800,1412652430,14830,14830,14830,14830,0
|
|
20241105,194700,1412652430,14830,14830,14830,14830,0
|
|
20241105,194600,1412652430,14830,14830,14830,14830,0
|
|
20241105,194500,1412652430,14830,14830,14830,14830,0
|
|
20241105,194400,1412652430,14830,14830,14830,14830,0
|
|
20241105,194300,1412652430,14830,14830,14830,14830,0
|
|
20241105,194200,1412652430,14830,14830,14830,14830,0
|
|
20241105,194100,1412652430,14830,14830,14830,14830,0
|
|
20241105,194000,1412652430,14830,14830,14830,14830,0
|
|
20241105,193900,1412652430,14830,14830,14830,14830,0
|
|
20241105,193800,1412652430,14830,14830,14830,14830,0
|
|
20241105,193700,1412652430,14830,14830,14830,14830,0
|
|
20241105,193600,1412652430,14830,14830,14830,14830,0
|
|
20241105,193500,1412652430,14830,14830,14830,14830,0
|
|
20241105,193400,1412652430,14830,14830,14830,14830,0
|
|
20241105,193300,1412652430,14830,14830,14830,14830,0
|
|
20241105,193200,1412652430,14830,14830,14830,14830,0
|
|
20241105,193100,1412652430,14830,14830,14830,14830,0
|
|
20241105,193000,1412652430,14830,14830,14830,14830,0
|
|
20241105,192900,1412652430,14830,14830,14830,14830,0
|
|
20241105,192800,1412652430,14830,14830,14830,14830,0
|
|
20241105,192700,1412652430,14830,14830,14830,14830,0
|
|
20241105,192600,1412652430,14830,14830,14830,14830,0
|
|
20241105,192500,1412652430,14830,14830,14830,14830,0
|
|
20241105,192400,1412652430,14830,14830,14830,14830,0
|
|
20241105,192300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,192200,1412652430,14830,14830,14830,14830,0
|
|
20241105,192100,1412652430,14830,14830,14830,14830,0
|
|
20241105,192000,1412652430,14830,14830,14830,14830,0
|
|
20241105,191900,1412652430,14830,14830,14830,14830,0
|
|
20241105,191800,1412652430,14830,14830,14830,14830,0
|
|
20241105,191700,1412652430,14830,14830,14830,14830,0
|
|
20241105,191600,1412652430,14830,14830,14830,14830,0
|
|
20241105,191500,1412652430,14830,14830,14830,14830,0
|
|
20241105,191400,1412652430,14830,14830,14830,14830,0
|
|
20241105,191300,1412652430,14830,14830,14830,14830,0
|
|
20241105,191200,1412652430,14830,14830,14830,14830,0
|
|
20241105,191100,1412652430,14830,14830,14830,14830,0
|
|
20241105,191000,1412652430,14830,14830,14830,14830,0
|
|
20241105,190900,1412652430,14830,14830,14830,14830,0
|
|
20241105,190800,1412652430,14830,14830,14830,14830,0
|
|
20241105,190700,1412652430,14830,14830,14830,14830,0
|
|
20241105,190600,1412652430,14830,14830,14830,14830,0
|
|
20241105,190500,1412652430,14830,14830,14830,14830,0
|
|
20241105,190400,1412652430,14830,14830,14830,14830,0
|
|
20241105,190300,1412652430,14830,14830,14830,14830,0
|
|
20241105,190200,1412652430,14830,14830,14830,14830,0
|
|
20241105,190100,1412652430,14830,14830,14830,14830,0
|
|
20241105,190000,1412652430,14830,14830,14830,14830,0
|
|
20241105,185900,1412652430,14830,14830,14830,14830,0
|
|
20241105,185800,1412652430,14830,14830,14830,14830,0
|
|
20241105,185700,1412652430,14830,14830,14830,14830,0
|
|
20241105,185600,1412652430,14830,14830,14830,14830,0
|
|
20241105,185500,1412652430,14830,14830,14830,14830,0
|
|
20241105,185400,1412652430,14830,14830,14830,14830,0
|
|
20241105,185300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,185200,1412652430,14830,14830,14830,14830,0
|
|
20241105,185100,1412652430,14830,14830,14830,14830,0
|
|
20241105,185000,1412652430,14830,14830,14830,14830,0
|
|
20241105,184900,1412652430,14830,14830,14830,14830,0
|
|
20241105,184800,1412652430,14830,14830,14830,14830,0
|
|
20241105,184700,1412652430,14830,14830,14830,14830,0
|
|
20241105,184600,1412652430,14830,14830,14830,14830,0
|
|
20241105,184500,1412652430,14830,14830,14830,14830,0
|
|
20241105,184400,1412652430,14830,14830,14830,14830,0
|
|
20241105,184300,1412652430,14830,14830,14830,14830,0
|
|
20241105,184200,1412652430,14830,14830,14830,14830,0
|
|
20241105,184100,1412652430,14830,14830,14830,14830,0
|
|
20241105,184000,1412652430,14830,14830,14830,14830,0
|
|
20241105,183900,1412652430,14830,14830,14830,14830,0
|
|
20241105,183800,1412652430,14830,14830,14830,14830,0
|
|
20241105,183700,1412652430,14830,14830,14830,14830,0
|
|
20241105,183600,1412652430,14830,14830,14830,14830,0
|
|
20241105,183500,1412652430,14830,14830,14830,14830,0
|
|
20241105,183400,1412652430,14830,14830,14830,14830,0
|
|
20241105,183300,1412652430,14830,14830,14830,14830,0
|
|
20241105,183200,1412652430,14830,14830,14830,14830,0
|
|
20241105,183100,1412652430,14830,14830,14830,14830,0
|
|
20241105,183000,1412652430,14830,14830,14830,14830,0
|
|
20241105,182900,1412652430,14830,14830,14830,14830,0
|
|
20241105,182800,1412652430,14830,14830,14830,14830,0
|
|
20241105,182700,1412652430,14830,14830,14830,14830,0
|
|
20241105,182600,1412652430,14830,14830,14830,14830,0
|
|
20241105,182500,1412652430,14830,14830,14830,14830,0
|
|
20241105,182400,1412652430,14830,14830,14830,14830,0
|
|
20241105,182300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,182200,1412652430,14830,14830,14830,14830,0
|
|
20241105,182100,1412652430,14830,14830,14830,14830,0
|
|
20241105,182000,1412652430,14830,14830,14830,14830,0
|
|
20241105,181900,1412652430,14830,14830,14830,14830,0
|
|
20241105,181800,1412652430,14830,14830,14830,14830,0
|
|
20241105,181700,1412652430,14830,14830,14830,14830,0
|
|
20241105,181600,1412652430,14830,14830,14830,14830,0
|
|
20241105,181500,1412652430,14830,14830,14830,14830,0
|
|
20241105,181400,1412652430,14830,14830,14830,14830,0
|
|
20241105,181300,1412652430,14830,14830,14830,14830,0
|
|
20241105,181200,1412652430,14830,14830,14830,14830,0
|
|
20241105,181100,1412652430,14830,14830,14830,14830,0
|
|
20241105,181000,1412652430,14830,14830,14830,14830,0
|
|
20241105,180900,1412652430,14830,14830,14830,14830,0
|
|
20241105,180800,1412652430,14830,14830,14830,14830,0
|
|
20241105,180700,1412652430,14830,14830,14830,14830,0
|
|
20241105,180600,1412652430,14830,14830,14830,14830,0
|
|
20241105,180500,1412652430,14830,14830,14830,14830,0
|
|
20241105,180400,1412652430,14830,14830,14830,14830,0
|
|
20241105,180300,1412652430,14830,14830,14830,14830,0
|
|
20241105,180200,1412652430,14830,14830,14830,14830,0
|
|
20241105,180100,1412652430,14830,14830,14830,14830,0
|
|
20241105,180000,1412652430,14830,14830,14830,14830,0
|
|
20241105,175900,1412652430,14830,14830,14830,14830,0
|
|
20241105,175800,1412652430,14830,14830,14830,14830,0
|
|
20241105,175700,1412652430,14830,14830,14830,14830,0
|
|
20241105,175600,1412652430,14830,14830,14830,14830,0
|
|
20241105,175500,1412652430,14830,14830,14830,14830,0
|
|
20241105,175400,1412652430,14830,14830,14830,14830,0
|
|
20241105,175300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,175200,1412652430,14830,14830,14830,14830,0
|
|
20241105,175100,1412652430,14830,14830,14830,14830,0
|
|
20241105,175000,1412652430,14830,14830,14830,14830,0
|
|
20241105,174900,1412652430,14830,14830,14830,14830,0
|
|
20241105,174800,1412652430,14830,14830,14830,14830,0
|
|
20241105,174700,1412652430,14830,14830,14830,14830,0
|
|
20241105,174600,1412652430,14830,14830,14830,14830,0
|
|
20241105,174500,1412652430,14830,14830,14830,14830,0
|
|
20241105,174400,1412652430,14830,14830,14830,14830,0
|
|
20241105,174300,1412652430,14830,14830,14830,14830,0
|
|
20241105,174200,1412652430,14830,14830,14830,14830,0
|
|
20241105,174100,1412652430,14830,14830,14830,14830,0
|
|
20241105,174000,1412652430,14830,14830,14830,14830,0
|
|
20241105,173900,1412652430,14830,14830,14830,14830,0
|
|
20241105,173800,1412652430,14830,14830,14830,14830,0
|
|
20241105,173700,1412652430,14830,14830,14830,14830,0
|
|
20241105,173600,1412652430,14830,14830,14830,14830,0
|
|
20241105,173500,1412652430,14830,14830,14830,14830,0
|
|
20241105,173400,1412652430,14830,14830,14830,14830,0
|
|
20241105,173300,1412652430,14830,14830,14830,14830,0
|
|
20241105,173200,1412652430,14830,14830,14830,14830,0
|
|
20241105,173100,1412652430,14830,14830,14830,14830,0
|
|
20241105,173000,1412652430,14830,14830,14830,14830,0
|
|
20241105,172900,1412652430,14830,14830,14830,14830,0
|
|
20241105,172800,1412652430,14830,14830,14830,14830,0
|
|
20241105,172700,1412652430,14830,14830,14830,14830,0
|
|
20241105,172600,1412652430,14830,14830,14830,14830,0
|
|
20241105,172500,1412652430,14830,14830,14830,14830,0
|
|
20241105,172400,1412652430,14830,14830,14830,14830,0
|
|
20241105,172300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,172200,1412652430,14830,14830,14830,14830,0
|
|
20241105,172100,1412652430,14830,14830,14830,14830,0
|
|
20241105,172000,1412652430,14830,14830,14830,14830,0
|
|
20241105,171900,1412652430,14830,14830,14830,14830,0
|
|
20241105,171800,1412652430,14830,14830,14830,14830,0
|
|
20241105,171700,1412652430,14830,14830,14830,14830,0
|
|
20241105,171600,1412652430,14830,14830,14830,14830,0
|
|
20241105,171500,1412652430,14830,14830,14830,14830,0
|
|
20241105,171400,1412652430,14830,14830,14830,14830,0
|
|
20241105,171300,1412652430,14830,14830,14830,14830,0
|
|
20241105,171200,1412652430,14830,14830,14830,14830,0
|
|
20241105,171100,1412652430,14830,14830,14830,14830,0
|
|
20241105,171000,1412652430,14830,14830,14830,14830,0
|
|
20241105,170900,1412652430,14830,14830,14830,14830,0
|
|
20241105,170800,1412652430,14830,14830,14830,14830,0
|
|
20241105,170700,1412652430,14830,14830,14830,14830,0
|
|
20241105,170600,1412652430,14830,14830,14830,14830,0
|
|
20241105,170500,1412652430,14830,14830,14830,14830,0
|
|
20241105,170400,1412652430,14830,14830,14830,14830,0
|
|
20241105,170300,1412652430,14830,14830,14830,14830,0
|
|
20241105,170200,1412652430,14830,14830,14830,14830,0
|
|
20241105,170100,1412652430,14830,14830,14830,14830,0
|
|
20241105,170000,1412652430,14830,14830,14830,14830,0
|
|
20241105,165900,1412652430,14830,14830,14830,14830,0
|
|
20241105,165800,1412652430,14830,14830,14830,14830,0
|
|
20241105,165700,1412652430,14830,14830,14830,14830,0
|
|
20241105,165600,1412652430,14830,14830,14830,14830,0
|
|
20241105,165500,1412652430,14830,14830,14830,14830,0
|
|
20241105,165400,1412652430,14830,14830,14830,14830,0
|
|
20241105,165300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,165200,1412652430,14830,14830,14830,14830,0
|
|
20241105,165100,1412652430,14830,14830,14830,14830,0
|
|
20241105,165000,1412652430,14830,14830,14830,14830,0
|
|
20241105,164900,1412652430,14830,14830,14830,14830,0
|
|
20241105,164800,1412652430,14830,14830,14830,14830,0
|
|
20241105,164700,1412652430,14830,14830,14830,14830,0
|
|
20241105,164600,1412652430,14830,14830,14830,14830,0
|
|
20241105,164500,1412652430,14830,14830,14830,14830,0
|
|
20241105,164400,1412652430,14830,14830,14830,14830,0
|
|
20241105,164300,1412652430,14830,14830,14830,14830,0
|
|
20241105,164200,1412652430,14830,14830,14830,14830,0
|
|
20241105,164100,1412652430,14830,14830,14830,14830,0
|
|
20241105,164000,1412652430,14830,14830,14830,14830,0
|
|
20241105,163900,1412652430,14830,14830,14830,14830,0
|
|
20241105,163800,1412652430,14830,14830,14830,14830,0
|
|
20241105,163700,1412652430,14830,14830,14830,14830,0
|
|
20241105,163600,1412652430,14830,14830,14830,14830,0
|
|
20241105,163500,1412652430,14830,14830,14830,14830,0
|
|
20241105,163400,1412652430,14830,14830,14830,14830,0
|
|
20241105,163300,1412652430,14830,14830,14830,14830,0
|
|
20241105,163200,1412652430,14830,14830,14830,14830,0
|
|
20241105,163100,1412652430,14830,14830,14830,14830,0
|
|
20241105,163000,1412652430,14830,14830,14830,14830,0
|
|
20241105,162900,1412652430,14830,14830,14830,14830,0
|
|
20241105,162800,1412652430,14830,14830,14830,14830,0
|
|
20241105,162700,1412652430,14830,14830,14830,14830,0
|
|
20241105,162600,1412652430,14830,14830,14830,14830,0
|
|
20241105,162500,1412652430,14830,14830,14830,14830,0
|
|
20241105,162400,1412652430,14830,14830,14830,14830,0
|
|
20241105,162300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,162200,1412652430,14830,14830,14830,14830,0
|
|
20241105,162100,1412652430,14830,14830,14830,14830,0
|
|
20241105,162000,1412652430,14830,14830,14830,14830,0
|
|
20241105,161900,1412652430,14830,14830,14830,14830,0
|
|
20241105,161800,1412652430,14830,14830,14830,14830,0
|
|
20241105,161700,1412652430,14830,14830,14830,14830,0
|
|
20241105,161600,1412652430,14830,14830,14830,14830,0
|
|
20241105,161500,1412652430,14830,14830,14830,14830,0
|
|
20241105,161400,1412652430,14830,14830,14830,14830,0
|
|
20241105,161300,1412652430,14830,14830,14830,14830,0
|
|
20241105,161200,1412652430,14830,14830,14830,14830,0
|
|
20241105,161100,1412652430,14830,14830,14830,14830,0
|
|
20241105,161000,1412652430,14830,14830,14830,14830,0
|
|
20241105,160900,1412652430,14830,14830,14830,14830,0
|
|
20241105,160800,1412652430,14830,14830,14830,14830,0
|
|
20241105,160700,1412652430,14830,14830,14830,14830,0
|
|
20241105,160600,1412652430,14830,14830,14830,14830,0
|
|
20241105,160500,1412652430,14830,14830,14830,14830,0
|
|
20241105,160400,1412652430,14830,14830,14830,14830,0
|
|
20241105,160300,1412652430,14830,14830,14830,14830,0
|
|
20241105,160200,1412652430,14830,14830,14830,14830,0
|
|
20241105,160100,1412652430,14830,14830,14830,14830,0
|
|
20241105,160000,1412652430,14830,14830,14830,14830,0
|
|
20241105,155900,1412652430,14830,14830,14830,14830,0
|
|
20241105,155800,1412652430,14830,14830,14830,14830,0
|
|
20241105,155700,1412652430,14830,14830,14830,14830,0
|
|
20241105,155600,1412652430,14830,14830,14830,14830,0
|
|
20241105,155500,1412652430,14830,14830,14830,14830,0
|
|
20241105,155400,1412652430,14830,14830,14830,14830,0
|
|
20241105,155300,1412652430,14830,14830,14830,14830,1073
|
|
20241105,155200,1412652430,14830,14830,14830,14830,0
|
|
20241105,155100,1412652430,14830,14830,14830,14830,0
|
|
20241105,155000,1412652430,14830,14830,14830,14830,0
|
|
20241105,154900,1412652430,14830,14830,14830,14830,0
|
|
20241105,154800,1412652430,14830,14830,14830,14830,0
|
|
20241105,154700,1412652430,14830,14830,14830,14830,0
|
|
20241105,154600,1412652430,14830,14830,14830,14830,0
|
|
20241105,154500,1412652430,14830,14830,14830,14830,0
|
|
20241105,154400,1412652430,14830,14830,14830,14830,0
|
|
20241105,154300,1412652430,14830,14830,14830,14830,0
|
|
20241105,154200,1412652430,14830,14830,14830,14830,0
|
|
20241105,154100,1412652430,14830,14830,14830,14830,0
|
|
20241105,154000,1412652430,14830,14830,14830,14830,0
|
|
20241105,153900,1412652430,14830,14830,14830,14830,0
|
|
20241105,153800,1412652430,14830,14830,14830,14830,0
|
|
20241105,153700,1412652430,14830,14830,14830,14830,0
|
|
20241105,153600,1412652430,14830,14830,14830,14830,0
|
|
20241105,153500,1412652430,14830,14830,14830,14830,0
|
|
20241105,153400,1412652430,14830,14830,14830,14830,0
|
|
20241105,153300,1412652430,14830,14830,14830,14830,0
|
|
20241105,153200,1412652430,14830,14830,14830,14830,0
|
|
20241105,153100,1412652430,14830,14830,14830,14830,0
|
|
20241105,153000,1412652430,14830,14830,14830,14830,1073
|
|
20241105,152900,1396739840,14700,14700,14700,14700,0
|
|
20241105,152800,1396739840,14700,14700,14700,14700,0
|
|
20241105,152700,1396739840,14700,14700,14700,14700,0
|
|
20241105,152600,1396739840,14700,14700,14700,14700,0
|
|
20241105,152500,1396739840,14700,14700,14700,14700,0
|
|
20241105,152400,1396739840,14700,14700,14700,14700,0
|
|
20241105,152300,1396739840,14700,14700,14700,14700,0
|
|
20241105,152200,1396739840,14700,14700,14700,14700,0
|
|
20241105,152100,1396739840,14700,14700,14700,14700,0
|
|
20241105,152000,1396739840,14700,14700,14700,14700,0
|
|
20241105,151900,1396739840,14700,14660,14700,14650,1659
|
|
20241105,151800,1372420020,14660,14680,14680,14660,221
|
|
20241105,151700,1369177560,14690,14690,14690,14680,176
|
|
20241105,151600,1366593650,14700,14680,14700,14680,335
|
|
20241105,151500,1361670370,14690,14700,14710,14690,264
|
|
20241105,151400,1357790700,14700,14720,14720,14700,72
|
|
20241105,151300,1356732260,14720,14710,14720,14710,8
|
|
20241105,151200,1356614530,14720,14700,14720,14700,23
|
|
20241105,151100,1356276050,14710,14720,14730,14700,118
|
|
20241105,151000,1354539260,14720,14690,14720,14680,155
|
|
20241105,150900,1352259290,14690,14700,14720,14690,60
|
|
20241105,150800,1351377340,14720,14700,14730,14700,44
|
|
20241105,150700,1350729770,14720,14730,14730,14680,925
|
|
20241105,150600,1337138700,14730,14730,14730,14710,215
|
|
20241105,150500,1333973890,14730,14710,14730,14710,48
|
|
20241105,150400,1333267750,14720,14730,14730,14720,11
|
|
20241105,150300,1333105810,14730,14720,14730,14720,104
|
|
20241105,150200,1331574900,14720,14720,14720,14700,158
|
|
20241105,150100,1329250890,14720,14720,14720,14720,45
|
|
20241105,150000,1328588490,14730,14730,14730,14730,0
|
|
20241105,145900,1328588490,14730,14720,14730,14720,90
|
|
20241105,145800,1327263680,14720,14710,14730,14710,20
|
|
20241105,145700,1326969380,14720,14720,14720,14720,92
|
|
20241105,145600,1325615140,14720,14720,14720,14720,0
|
|
20241105,145500,1325615140,14720,14720,14720,14720,0
|
|
20241105,145400,1325615140,14720,14720,14720,14720,0
|
|
20241105,145300,1325615140,14720,14720,14720,14720,1
|
|
20241105,145200,1325600420,14730,14730,14730,14730,1
|
|
20241105,145100,1325585690,14710,14710,14710,14700,29
|
|
20241105,145000,1325159200,14710,14710,14710,14710,170
|
|
20241105,144900,1322658500,14710,14710,14710,14710,27
|
|
20241105,144800,1322261330,14710,14710,14710,14710,2
|
|
20241105,144700,1322231910,14690,14710,14710,14690,496
|
|
20241105,144600,1314945460,14720,14730,14730,14720,152
|
|
20241105,144500,1312707740,14750,14750,14750,14750,0
|
|
20241105,144400,1312707740,14750,14740,14750,14740,107
|
|
20241105,144300,1311130020,14740,14740,14740,14740,0
|
|
20241105,144200,1311130020,14740,14740,14740,14740,6
|
|
20241105,144100,1311041580,14740,14720,14740,14720,121
|
|
20241105,144000,1309260390,14710,14710,14710,14710,4
|
|
20241105,143900,1309201550,14700,14690,14700,14690,143
|
|
20241105,143800,1307099510,14700,14700,14700,14700,0
|
|
20241105,143700,1307099510,14700,14700,14700,14700,30
|
|
20241105,143600,1306658510,14720,14760,14760,14720,269
|
|
20241105,143500,1302693940,14750,14740,14760,14740,468
|
|
20241105,143400,1295793180,14750,14720,14750,14720,386
|
|
20241105,143300,1290105340,14730,14710,14730,14710,36
|
|
20241105,143200,1289575340,14710,14710,14710,14710,0
|
|
20241105,143100,1289575340,14710,14710,14710,14710,1
|
|
20241105,143000,1289560630,14700,14700,14700,14700,49
|
|
20241105,142900,1288840330,14700,14700,14700,14700,0
|
|
20241105,142800,1288840330,14700,14690,14700,14690,97
|
|
20241105,142700,1287415390,14680,14680,14680,14680,11
|
|
20241105,142600,1287253910,14680,14680,14680,14680,0
|
|
20241105,142500,1287253910,14680,14680,14680,14680,3
|
|
20241105,142400,1287209870,14680,14680,14680,14680,2
|
|
20241105,142300,1287180510,14660,14660,14660,14660,1
|
|
20241105,142200,1287165850,14670,14670,14670,14670,0
|
|
20241105,142100,1287165850,14670,14670,14670,14670,23
|
|
20241105,142000,1286828440,14660,14660,14660,14660,13
|
|
20241105,141900,1286637860,14650,14650,14650,14650,0
|
|
20241105,141800,1286637860,14650,14660,14660,14650,5
|
|
20241105,141700,1286564570,14670,14670,14670,14670,6
|
|
20241105,141600,1286476550,14670,14670,14670,14670,0
|
|
20241105,141500,1286476550,14670,14670,14670,14670,2
|
|
20241105,141400,1286447210,14650,14650,14650,14650,0
|
|
20241105,141300,1286447210,14650,14650,14650,14650,225
|
|
20241105,141200,1283150960,14640,14640,14640,14640,10
|
|
20241105,141100,1283004560,14640,14640,14640,14640,1
|
|
20241105,141000,1282989920,14650,14650,14650,14650,2
|
|
20241105,140900,1282960620,14650,14650,14650,14650,5
|
|
20241105,140800,1282887370,14640,14640,14640,14640,2
|
|
20241105,140700,1282858090,14640,14640,14640,14640,0
|
|
20241105,140600,1282858090,14640,14640,14640,14640,1
|
|
20241105,140500,1282843450,14650,14660,14660,14650,504
|
|
20241105,140400,1275459830,14660,14660,14660,14660,0
|
|
20241105,140300,1275459830,14660,14660,14660,14660,0
|
|
20241105,140200,1275459830,14660,14650,14660,14650,18
|
|
20241105,140100,1275196100,14650,14650,14650,14650,1
|
|
20241105,140000,1275181450,14650,14650,14650,14650,165
|
|
20241105,135900,1272764200,14630,14640,14640,14630,520
|
|
20241105,135800,1265151600,14640,14640,14640,14640,30
|
|
20241105,135700,1264712400,14640,14650,14650,14640,117
|
|
20241105,135600,1262999350,14670,14670,14670,14670,0
|
|
20241105,135500,1262999350,14670,14670,14670,14670,0
|
|
20241105,135400,1262999350,14670,14670,14670,14670,0
|
|
20241105,135300,1262999350,14670,14670,14670,14670,31
|
|
20241105,135200,1262544580,14680,14680,14680,14680,6
|
|
20241105,135100,1262456500,14680,14680,14680,14680,0
|
|
20241105,135000,1262456500,14680,14680,14680,14680,0
|
|
20241105,134900,1262456500,14680,14680,14680,14680,0
|
|
20241105,134800,1262456500,14680,14680,14680,14680,2
|
|
20241105,134700,1262427140,14670,14670,14670,14670,2
|
|
20241105,134600,1262397800,14660,14660,14660,14660,4
|
|
20241105,134500,1262339160,14660,14660,14660,14660,31
|
|
20241105,134400,1261884700,14660,14660,14660,14660,46
|
|
20241105,134300,1261210340,14660,14660,14660,14660,10
|
|
20241105,134200,1261063740,14670,14670,14670,14660,25
|
|
20241105,134100,1260697040,14670,14670,14670,14670,10
|
|
20241105,134000,1260550340,14660,14660,14660,14660,2
|
|
20241105,133900,1260521020,14670,14670,14670,14670,5
|
|
20241105,133800,1260447670,14670,14670,14670,14670,52
|
|
20241105,133700,1259684830,14670,14680,14680,14670,213
|
|
20241105,133600,1256560110,14680,14690,14690,14680,9
|
|
20241105,133500,1256427950,14700,14700,14700,14700,115
|
|
20241105,133400,1254737450,14710,14710,14710,14710,2
|
|
20241105,133300,1254708030,14720,14800,14800,14720,1666
|
|
20241105,133200,1230125830,14800,14800,14800,14800,16
|
|
20241105,133100,1229889030,14800,14800,14800,14800,37
|
|
20241105,133000,1229341430,14800,14790,14800,14790,11
|
|
20241105,132900,1229178710,14790,14790,14790,14790,16
|
|
20241105,132800,1228942070,14790,14780,14790,14780,28
|
|
20241105,132700,1228527960,14780,14770,14780,14770,7
|
|
20241105,132600,1228424510,14770,14770,14770,14770,3
|
|
20241105,132500,1228380200,14770,14770,14770,14770,10
|
|
20241105,132400,1228232500,14770,14770,14770,14770,0
|
|
20241105,132300,1228232500,14770,14780,14780,14770,43
|
|
20241105,132200,1227597020,14790,14800,14800,14780,171
|
|
20241105,132100,1225068300,14820,14810,14820,14810,4
|
|
20241105,132000,1225009050,14820,14790,14820,14790,71
|
|
20241105,131900,1223958880,14780,14780,14890,14780,291
|
|
20241105,131800,1219656440,14770,14770,14770,14770,0
|
|
20241105,131700,1219656440,14770,14750,14770,14750,18
|
|
20241105,131600,1219390770,14750,14740,14750,14740,561
|
|
20241105,131500,1211116060,14750,14750,14750,14750,0
|
|
20241105,131400,1211116060,14750,14740,14750,14740,208
|
|
20241105,131300,1208048130,14740,14740,14740,14740,0
|
|
20241105,131200,1208048130,14740,14740,14740,14740,5
|
|
20241105,131100,1207974430,14740,14740,14740,14740,0
|
|
20241105,131000,1207974430,14740,14740,14740,14730,42
|
|
20241105,130900,1207355380,14740,14710,14740,14710,42
|
|
20241105,130800,1206736580,14710,14730,14730,14710,45
|
|
20241105,130700,1206074570,14730,14720,14730,14720,3
|
|
20241105,130600,1206030390,14720,14730,14730,14720,4
|
|
20241105,130500,1205971480,14710,14710,14710,14710,0
|
|
20241105,130400,1205971480,14710,14710,14710,14710,118
|
|
20241105,130300,1204235700,14710,14710,14710,14710,24
|
|
20241105,130200,1203882660,14740,14690,14740,14690,17
|
|
20241105,130100,1203632660,14740,14700,14740,14700,16
|
|
20241105,130000,1203397040,14670,14670,14670,14670,36
|
|
20241105,125900,1202868920,14670,14670,14670,14670,0
|
|
20241105,125800,1202868920,14670,14670,14670,14670,38
|
|
20241105,125700,1202311460,14680,14660,14690,14660,1262
|
|
20241105,125600,1183794590,14660,14650,14660,14640,239
|
|
20241105,125500,1180291280,14650,14650,14650,14650,4
|
|
20241105,125400,1180232680,14640,14640,14640,14640,43
|
|
20241105,125300,1179603160,14640,14640,14640,14640,0
|
|
20241105,125200,1179603160,14640,14640,14640,14640,39
|
|
20241105,125100,1179032200,14640,14640,14640,14640,48
|
|
20241105,125000,1178329480,14640,14640,14640,14640,22
|
|
20241105,124900,1178007400,14650,14650,14650,14650,0
|
|
20241105,124800,1178007400,14650,14650,14650,14650,12
|
|
20241105,124700,1177831600,14650,14650,14650,14650,60
|
|
20241105,124600,1176952600,14650,14650,14650,14650,38
|
|
20241105,124500,1176395900,14650,14650,14650,14650,1
|
|
20241105,124400,1176381250,14630,14640,14640,14630,41
|
|
20241105,124300,1175781100,14640,14620,14640,14620,230
|
|
20241105,124200,1172413920,14620,14620,14620,14620,61
|
|
20241105,124100,1171522100,14620,14620,14620,14620,0
|
|
20241105,124000,1171522100,14620,14630,14630,14620,39
|
|
20241105,123900,1170951540,14620,14630,14630,14620,24
|
|
20241105,123800,1170600470,14630,14650,14650,14630,39
|
|
20241105,123700,1170029800,14650,14630,14650,14630,7
|
|
20241105,123600,1169927320,14630,14630,14630,14630,39
|
|
20241105,123500,1169356750,14630,14640,14640,14630,8
|
|
20241105,123400,1169239650,14630,14630,14630,14630,35
|
|
20241105,123300,1168727600,14610,14610,14610,14610,0
|
|
20241105,123200,1168727600,14610,14610,14610,14610,35
|
|
20241105,123100,1168216250,14620,14620,14620,14620,0
|
|
20241105,123000,1168216250,14620,14620,14620,14620,90
|
|
20241105,122900,1166900450,14610,14610,14610,14610,0
|
|
20241105,122800,1166900450,14610,14610,14610,14610,35
|
|
20241105,122700,1166389100,14620,14630,14630,14620,186
|
|
20241105,122600,1163669380,14630,14670,14670,14630,348
|
|
20241105,122500,1158570450,14670,14670,14670,14670,0
|
|
20241105,122400,1158570450,14670,14670,14670,14670,40
|
|
20241105,122300,1157983650,14680,14680,14680,14680,1
|
|
20241105,122200,1157968970,14670,14670,14670,14670,40
|
|
20241105,122100,1157382170,14670,14670,14670,14670,2
|
|
20241105,122000,1157352830,14670,14670,14670,14670,41
|
|
20241105,121900,1156751360,14680,14680,14680,14680,89
|
|
20241105,121800,1155444840,14680,14680,14680,14680,5
|
|
20241105,121700,1155371440,14690,14690,14690,14690,0
|
|
20241105,121600,1155371440,14690,14700,14700,14690,138
|
|
20241105,121500,1153344120,14690,14690,14690,14690,1
|
|
20241105,121400,1153329430,14690,14690,14690,14690,36
|
|
20241105,121300,1152800590,14700,14700,14700,14700,1
|
|
20241105,121200,1152785890,14720,14730,14730,14690,1473
|
|
20241105,121100,1131124780,14740,14740,14740,14740,10
|
|
20241105,121000,1130977380,14730,14730,14730,14730,41
|
|
20241105,120900,1130373450,14720,14720,14720,14720,0
|
|
20241105,120800,1130373450,14720,14740,14740,14720,42
|
|
20241105,120700,1129755190,14730,14730,14730,14730,10
|
|
20241105,120600,1129607890,14720,14720,14720,14720,100
|
|
20241105,120500,1128135890,14730,14730,14730,14730,0
|
|
20241105,120400,1128135890,14730,14730,14730,14730,31
|
|
20241105,120300,1127679260,14720,14720,14720,14720,38
|
|
20241105,120200,1127119900,14740,14740,14740,14740,8
|
|
20241105,120100,1127001980,14730,14760,14760,14720,578
|
|
20241105,120000,1118478890,14760,14760,14760,14760,81
|
|
20241105,115900,1117283330,14770,14780,14780,14770,306
|
|
20241105,115800,1112762450,14790,14780,14790,14780,4
|
|
20241105,115700,1112703320,14780,14780,14780,14780,42
|
|
20241105,115600,1112082560,14780,14780,14780,14780,7
|
|
20241105,115500,1111979100,14780,14780,14780,14780,41
|
|
20241105,115400,1111373120,14780,14780,14780,14780,8
|
|
20241105,115300,1111254880,14780,14780,14780,14780,43
|
|
20241105,115200,1110619340,14780,14780,14780,14780,4
|
|
20241105,115100,1110560220,14780,14780,14780,14780,40
|
|
20241105,115000,1109969020,14780,14780,14780,14780,6
|
|
20241105,114900,1109880340,14780,14780,14780,14780,39
|
|
20241105,114800,1109303920,14790,14790,14790,14790,99
|
|
20241105,114700,1107839710,14810,14810,14810,14800,188
|
|
20241105,114600,1105057220,14800,14800,14800,14800,8
|
|
20241105,114500,1104938820,14800,14780,14810,14780,369
|
|
20241105,114400,1099476580,14770,14750,14770,14750,184
|
|
20241105,114300,1096760770,14740,14720,14740,14700,514
|
|
20241105,114200,1089188850,14730,14710,14730,14710,312
|
|
20241105,114100,1084599250,14700,14730,14730,14700,39
|
|
20241105,114000,1084025770,14740,14750,14750,14740,11
|
|
20241105,113900,1083863530,14750,14750,14750,14750,39
|
|
20241105,113800,1083288280,14750,14790,14790,14750,812
|
|
20241105,113700,1071289870,14790,14770,14810,14770,44
|
|
20241105,113600,1070639160,14780,14820,14820,14780,2500
|
|
20241105,113500,1033636910,14850,14870,14870,14830,1755
|
|
20241105,113400,1007587180,14870,14870,14870,14870,3
|
|
20241105,113300,1007542570,14870,14870,14870,14870,142
|
|
20241105,113200,1005431030,14850,14840,14860,14840,225
|
|
20241105,113100,1002088110,14860,14850,14860,14840,124
|
|
20241105,113000,1000246940,14830,14850,14850,14830,7
|
|
20241105,112900,1000143110,14860,14840,14860,14820,43
|
|
20241105,112800,999505030,14840,14840,14860,14840,7
|
|
20241105,112700,999401130,14850,14820,14860,14820,408
|
|
20241105,112600,993340950,14840,14760,14840,14760,1368
|
|
20241105,112500,973101250,14760,14760,14760,14760,38
|
|
20241105,112400,972540370,14760,14750,14760,14740,303
|
|
20241105,112300,968070120,14740,14740,14740,14740,42
|
|
20241105,112200,967451040,14750,14740,14750,14740,21
|
|
20241105,112100,967141320,14740,14740,14740,14740,39
|
|
20241105,112000,966566460,14740,14740,14740,14740,4
|
|
20241105,111900,966507500,14740,14730,14740,14730,47
|
|
20241105,111800,965814750,14740,14710,14740,14710,22
|
|
20241105,111700,965490720,14710,14700,14730,14700,95
|
|
20241105,111600,964092550,14700,14710,14710,14690,15
|
|
20241105,111500,963872020,14690,14690,14690,14690,43
|
|
20241105,111400,963240350,14690,14690,14690,14690,5
|
|
20241105,111300,963166900,14690,14680,14700,14680,42
|
|
20241105,111200,962549940,14680,14680,14680,14680,3
|
|
20241105,111100,962505900,14680,14700,14700,14680,44
|
|
20241105,111000,961859920,14680,14690,14710,14680,262
|
|
20241105,110900,958007680,14690,14690,14690,14690,5
|
|
20241105,110800,957934230,14700,14690,14700,14690,67
|
|
20241105,110700,956949370,14710,14760,14760,14710,1368
|
|
20241105,110600,936778300,14760,14770,14770,14760,52
|
|
20241105,110500,936010380,14770,14780,14780,14770,464
|
|
20241105,110400,929154270,14780,14780,14800,14780,246
|
|
20241105,110300,925516870,14800,14800,14800,14800,10
|
|
20241105,110200,925368870,14780,14780,14780,14780,57
|
|
20241105,110100,924526410,14780,14780,14780,14780,0
|
|
20241105,110000,924526410,14780,14780,14780,14780,39
|
|
20241105,105900,923949990,14800,14780,14830,14780,959
|
|
20241105,105800,909749720,14760,14740,14770,14740,3031
|
|
20241105,105700,865045860,14740,14720,14740,14720,311
|
|
20241105,105600,860463540,14710,14680,14710,14680,82
|
|
20241105,105500,859258470,14700,14680,14700,14680,154
|
|
20241105,105400,856995100,14670,14650,14670,14640,175
|
|
20241105,105300,854431640,14640,14640,14640,14640,0
|
|
20241105,105200,854431640,14640,14640,14640,14640,34
|
|
20241105,105100,853933880,14640,14640,14640,14640,2
|
|
20241105,105000,853904600,14640,14640,14640,14640,39
|
|
20241105,104900,853333640,14660,14640,14660,14640,106
|
|
20241105,104800,851779850,14620,14610,14630,14610,329
|
|
20241105,104700,846970080,14610,14600,14610,14600,6
|
|
20241105,104600,846882440,14590,14600,14600,14590,38
|
|
20241105,104500,846328010,14590,14590,14590,14590,35
|
|
20241105,104400,845817360,14590,14570,14600,14560,1233
|
|
20241105,104300,827819230,14570,14590,14590,14570,129
|
|
20241105,104200,825938150,14590,14600,14600,14590,243
|
|
20241105,104100,822391100,14600,14600,14600,14600,0
|
|
20241105,104000,822391100,14600,14600,14600,14600,39
|
|
20241105,103900,821821700,14600,14600,14600,14600,0
|
|
20241105,103800,821821700,14600,14600,14600,14600,37
|
|
20241105,103700,821281500,14600,14600,14600,14600,270
|
|
20241105,103600,817339500,14600,14620,14620,14600,135
|
|
20241105,103500,815366890,14620,14620,14620,14620,6
|
|
20241105,103400,815279170,14620,14630,14630,14620,857
|
|
20241105,103300,802749160,14670,14700,14700,14640,1221
|
|
20241105,103200,784856420,14700,14750,14750,14700,720
|
|
20241105,103100,774261340,14750,14680,14750,14680,1163
|
|
20241105,103000,757143030,14680,14640,14680,14640,541
|
|
20241105,102900,749202810,14650,14580,14650,14580,207
|
|
20241105,102800,746176700,14560,14490,14560,14490,265
|
|
20241105,102700,742322220,14490,14460,14490,14460,1180
|
|
20241105,102600,725228170,14440,14390,14440,14390,770
|
|
20241105,102500,714121860,14390,14390,14400,14380,169
|
|
20241105,102400,711688930,14390,14390,14390,14390,49
|
|
20241105,102300,710983820,14390,14390,14390,14380,1011
|
|
20241105,102200,696435630,14390,14450,14450,14390,3757
|
|
20241105,102100,642266040,14460,14490,14490,14460,351
|
|
20241105,102000,637185940,14490,14490,14490,14490,10
|
|
20241105,101900,637041040,14490,14490,14490,14490,54
|
|
20241105,101800,636258580,14490,14490,14490,14490,1
|
|
20241105,101700,636244090,14500,14510,14510,14500,402
|
|
20241105,101600,630414490,14510,14510,14510,14500,171
|
|
20241105,101500,627934050,14540,14510,14540,14510,101
|
|
20241105,101400,626465730,14500,14510,14510,14500,130
|
|
20241105,101300,624580620,14500,14510,14510,14500,25
|
|
20241105,101200,624217920,14510,14490,14530,14490,50
|
|
20241105,101100,623492300,14490,14490,14490,14490,0
|
|
20241105,101000,623492300,14490,14500,14510,14490,95
|
|
20241105,100900,622115170,14500,14460,14500,14460,224
|
|
20241105,100800,618871880,14470,14500,14500,14470,779
|
|
20241105,100700,607592610,14500,14500,14510,14500,41
|
|
20241105,100600,606998070,14500,14500,14500,14500,2
|
|
20241105,100500,606969070,14500,14480,14500,14480,39
|
|
20241105,100400,606404330,14480,14480,14480,14480,1
|
|
20241105,100300,606389850,14500,14470,14510,14470,115
|
|
20241105,100200,604722940,14490,14450,14490,14450,206
|
|
20241105,100100,601741030,14450,14450,14450,14430,125
|
|
20241105,100000,599935600,14450,14450,14500,14420,604
|
|
20241105,095900,591218550,14440,14440,14440,14440,180
|
|
20241105,095800,588619350,14480,14510,14530,14480,750
|
|
20241105,095700,577751500,14510,14520,14520,14500,352
|
|
20241105,095600,572646170,14520,14530,14530,14520,15
|
|
20241105,095500,572428360,14530,14530,14550,14510,374
|
|
20241105,095400,566996690,14520,14450,14620,14450,1255
|
|
20241105,095300,548678910,14450,14430,14480,14410,374
|
|
20241105,095200,543277100,14430,14510,14550,14410,2856
|
|
20241105,095100,501910920,14510,14590,14590,14510,880
|
|
20241105,095000,489115460,14590,14610,14610,14570,231
|
|
20241105,094900,485746780,14620,14630,14640,14590,1668
|
|
20241105,094800,461363110,14630,14640,14640,14630,39
|
|
20241105,094700,460792530,14640,14650,14650,14640,728
|
|
20241105,094600,450127780,14650,14660,14680,14650,373
|
|
20241105,094500,444659610,14660,14680,14680,14660,734
|
|
20241105,094400,433897480,14680,14680,14680,14680,0
|
|
20241105,094300,433897480,14680,14680,14680,14670,174
|
|
20241105,094200,431344630,14690,14700,14730,14680,73
|
|
20241105,094100,430272750,14700,14670,14700,14670,728
|
|
20241105,094000,419582900,14670,14670,14670,14670,1
|
|
20241105,093900,419568230,14670,14680,14680,14670,51
|
|
20241105,093800,418820050,14670,14720,14720,14670,814
|
|
20241105,093700,406866340,14700,14700,14720,14700,63
|
|
20241105,093600,405940210,14710,14700,14720,14700,212
|
|
20241105,093500,402823090,14700,14700,14700,14700,71
|
|
20241105,093400,401779390,14700,14710,14710,14700,74
|
|
20241105,093300,400691200,14720,14720,14720,14720,140
|
|
20241105,093200,398630400,14740,14740,14740,14740,10
|
|
20241105,093100,398483000,14740,14720,14740,14700,373
|
|
20241105,093000,392998140,14700,14660,14730,14660,301
|
|
20241105,092900,388574620,14660,14690,14690,14660,248
|
|
20241105,092800,384936280,14690,14670,14710,14670,337
|
|
20241105,092700,379986700,14680,14720,14730,14680,1135
|
|
20241105,092600,363302040,14730,14750,14750,14730,2437
|
|
20241105,092500,327362460,14750,14770,14770,14750,985
|
|
20241105,092400,312819340,14780,14790,14790,14770,26
|
|
20241105,092300,312435110,14770,14790,14820,14770,253
|
|
20241105,092200,308698190,14770,14780,14820,14770,288
|
|
20241105,092100,304439450,14770,14800,14820,14770,228
|
|
20241105,092000,301069510,14820,14820,14820,14820,150
|
|
20241105,091900,298846510,14820,14800,14820,14770,4473
|
|
20241105,091800,232678410,14800,14850,14850,14800,4241
|
|
20241105,091700,169763100,14850,14880,14890,14850,207
|
|
20241105,091600,166687900,14890,14910,14920,14890,538
|
|
20241105,091500,158667130,14910,14940,14940,14910,73
|
|
20241105,091400,157577800,14940,14940,14940,14940,2
|
|
20241105,091300,157547920,14910,14950,14950,14900,44
|
|
20241105,091200,156891810,14910,14890,14910,14890,110
|
|
20241105,091100,155253710,14890,14860,14950,14860,143
|
|
20241105,091000,153128560,14860,14950,14950,14860,490
|
|
20241105,090900,145824980,14950,14900,14960,14900,227
|
|
20241105,090800,142442570,14900,14900,14900,14900,63
|
|
20241105,090700,141503870,14900,14860,14900,14840,3410
|
|
20241105,090600,90839080,14870,15000,15000,14870,848
|
|
20241105,090500,78205460,14990,15000,15000,14990,142
|
|
20241105,090400,76076070,14990,14970,15000,14960,193
|
|
20241105,090300,73184330,14960,14950,14960,14950,96
|
|
20241105,090200,71748820,14950,14890,14950,14880,50
|
|
20241105,090100,71004210,14950,14920,14950,14860,649
|
|
20241105,090000,61317760,14920,14990,14990,14870,3827
|