592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194900,531653990,13910,13910,13910,13910,2355
|
|
20241114,194800,531653990,13910,13910,13910,13910,0
|
|
20241114,194700,531653990,13910,13910,13910,13910,0
|
|
20241114,194600,531653990,13910,13910,13910,13910,0
|
|
20241114,194500,531653990,13910,13910,13910,13910,0
|
|
20241114,194400,531653990,13910,13910,13910,13910,0
|
|
20241114,194300,531653990,13910,13910,13910,13910,0
|
|
20241114,194200,531653990,13910,13910,13910,13910,0
|
|
20241114,194100,531653990,13910,13910,13910,13910,0
|
|
20241114,194000,531653990,13910,13910,13910,13910,0
|
|
20241114,193900,531653990,13910,13910,13910,13910,0
|
|
20241114,193800,531653990,13910,13910,13910,13910,0
|
|
20241114,193700,531653990,13910,13910,13910,13910,0
|
|
20241114,193600,531653990,13910,13910,13910,13910,0
|
|
20241114,193500,531653990,13910,13910,13910,13910,0
|
|
20241114,193400,531653990,13910,13910,13910,13910,0
|
|
20241114,193300,531653990,13910,13910,13910,13910,0
|
|
20241114,193200,531653990,13910,13910,13910,13910,0
|
|
20241114,193100,531653990,13910,13910,13910,13910,0
|
|
20241114,193000,531653990,13910,13910,13910,13910,0
|
|
20241114,192900,531653990,13910,13910,13910,13910,0
|
|
20241114,192800,531653990,13910,13910,13910,13910,0
|
|
20241114,192700,531653990,13910,13910,13910,13910,0
|
|
20241114,192600,531653990,13910,13910,13910,13910,0
|
|
20241114,192500,531653990,13910,13910,13910,13910,0
|
|
20241114,192400,531653990,13910,13910,13910,13910,0
|
|
20241114,192300,531653990,13910,13910,13910,13910,0
|
|
20241114,192200,531653990,13910,13910,13910,13910,0
|
|
20241114,192100,531653990,13910,13910,13910,13910,0
|
|
20241114,192000,531653990,13910,13910,13910,13910,0
|
|
20241114,191900,531653990,13910,13910,13910,13910,2355
|
|
20241114,191800,531653990,13910,13910,13910,13910,0
|
|
20241114,191700,531653990,13910,13910,13910,13910,0
|
|
20241114,191600,531653990,13910,13910,13910,13910,0
|
|
20241114,191500,531653990,13910,13910,13910,13910,0
|
|
20241114,191400,531653990,13910,13910,13910,13910,0
|
|
20241114,191300,531653990,13910,13910,13910,13910,0
|
|
20241114,191200,531653990,13910,13910,13910,13910,0
|
|
20241114,191100,531653990,13910,13910,13910,13910,0
|
|
20241114,191000,531653990,13910,13910,13910,13910,0
|
|
20241114,190900,531653990,13910,13910,13910,13910,0
|
|
20241114,190800,531653990,13910,13910,13910,13910,0
|
|
20241114,190700,531653990,13910,13910,13910,13910,0
|
|
20241114,190600,531653990,13910,13910,13910,13910,0
|
|
20241114,190500,531653990,13910,13910,13910,13910,0
|
|
20241114,190400,531653990,13910,13910,13910,13910,0
|
|
20241114,190300,531653990,13910,13910,13910,13910,0
|
|
20241114,190200,531653990,13910,13910,13910,13910,0
|
|
20241114,190100,531653990,13910,13910,13910,13910,0
|
|
20241114,190000,531653990,13910,13910,13910,13910,0
|
|
20241114,185900,531653990,13910,13910,13910,13910,0
|
|
20241114,185800,531653990,13910,13910,13910,13910,0
|
|
20241114,185700,531653990,13910,13910,13910,13910,0
|
|
20241114,185600,531653990,13910,13910,13910,13910,0
|
|
20241114,185500,531653990,13910,13910,13910,13910,0
|
|
20241114,185400,531653990,13910,13910,13910,13910,0
|
|
20241114,185300,531653990,13910,13910,13910,13910,0
|
|
20241114,185200,531653990,13910,13910,13910,13910,0
|
|
20241114,185100,531653990,13910,13910,13910,13910,0
|
|
20241114,185000,531653990,13910,13910,13910,13910,0
|
|
20241114,184900,531653990,13910,13910,13910,13910,2355
|
|
20241114,184800,531653990,13910,13910,13910,13910,0
|
|
20241114,184700,531653990,13910,13910,13910,13910,0
|
|
20241114,184600,531653990,13910,13910,13910,13910,0
|
|
20241114,184500,531653990,13910,13910,13910,13910,0
|
|
20241114,184400,531653990,13910,13910,13910,13910,0
|
|
20241114,184300,531653990,13910,13910,13910,13910,0
|
|
20241114,184200,531653990,13910,13910,13910,13910,0
|
|
20241114,184100,531653990,13910,13910,13910,13910,0
|
|
20241114,184000,531653990,13910,13910,13910,13910,0
|
|
20241114,183900,531653990,13910,13910,13910,13910,0
|
|
20241114,183800,531653990,13910,13910,13910,13910,0
|
|
20241114,183700,531653990,13910,13910,13910,13910,0
|
|
20241114,183600,531653990,13910,13910,13910,13910,0
|
|
20241114,183500,531653990,13910,13910,13910,13910,0
|
|
20241114,183400,531653990,13910,13910,13910,13910,0
|
|
20241114,183300,531653990,13910,13910,13910,13910,0
|
|
20241114,183200,531653990,13910,13910,13910,13910,0
|
|
20241114,183100,531653990,13910,13910,13910,13910,0
|
|
20241114,183000,531653990,13910,13910,13910,13910,0
|
|
20241114,182900,531653990,13910,13910,13910,13910,0
|
|
20241114,182800,531653990,13910,13910,13910,13910,0
|
|
20241114,182700,531653990,13910,13910,13910,13910,0
|
|
20241114,182600,531653990,13910,13910,13910,13910,0
|
|
20241114,182500,531653990,13910,13910,13910,13910,0
|
|
20241114,182400,531653990,13910,13910,13910,13910,0
|
|
20241114,182300,531653990,13910,13910,13910,13910,0
|
|
20241114,182200,531653990,13910,13910,13910,13910,0
|
|
20241114,182100,531653990,13910,13910,13910,13910,0
|
|
20241114,182000,531653990,13910,13910,13910,13910,0
|
|
20241114,181900,531653990,13910,13910,13910,13910,2355
|
|
20241114,181800,531653990,13910,13910,13910,13910,0
|
|
20241114,181700,531653990,13910,13910,13910,13910,0
|
|
20241114,181600,531653990,13910,13910,13910,13910,0
|
|
20241114,181500,531653990,13910,13910,13910,13910,0
|
|
20241114,181400,531653990,13910,13910,13910,13910,0
|
|
20241114,181300,531653990,13910,13910,13910,13910,0
|
|
20241114,181200,531653990,13910,13910,13910,13910,0
|
|
20241114,181100,531653990,13910,13910,13910,13910,0
|
|
20241114,181000,531653990,13910,13910,13910,13910,0
|
|
20241114,180900,531653990,13910,13910,13910,13910,0
|
|
20241114,180800,531653990,13910,13910,13910,13910,0
|
|
20241114,180700,531653990,13910,13910,13910,13910,0
|
|
20241114,180600,531653990,13910,13910,13910,13910,0
|
|
20241114,180500,531653990,13910,13910,13910,13910,0
|
|
20241114,180400,531653990,13910,13910,13910,13910,0
|
|
20241114,180300,531653990,13910,13910,13910,13910,0
|
|
20241114,180200,531653990,13910,13910,13910,13910,0
|
|
20241114,180100,531653990,13910,13910,13910,13910,0
|
|
20241114,180000,531653990,13910,13910,13910,13910,0
|
|
20241114,175900,531653990,13910,13910,13910,13910,0
|
|
20241114,175800,531653990,13910,13910,13910,13910,0
|
|
20241114,175700,531653990,13910,13910,13910,13910,0
|
|
20241114,175600,531653990,13910,13910,13910,13910,0
|
|
20241114,175500,531653990,13910,13910,13910,13910,0
|
|
20241114,175400,531653990,13910,13910,13910,13910,0
|
|
20241114,175300,531653990,13910,13910,13910,13910,0
|
|
20241114,175200,531653990,13910,13910,13910,13910,0
|
|
20241114,175100,531653990,13910,13910,13910,13910,0
|
|
20241114,175000,531653990,13910,13910,13910,13910,0
|
|
20241114,174900,531653990,13910,13910,13910,13910,2355
|
|
20241114,174800,531653990,13910,13910,13910,13910,0
|
|
20241114,174700,531653990,13910,13910,13910,13910,0
|
|
20241114,174600,531653990,13910,13910,13910,13910,0
|
|
20241114,174500,531653990,13910,13910,13910,13910,0
|
|
20241114,174400,531653990,13910,13910,13910,13910,0
|
|
20241114,174300,531653990,13910,13910,13910,13910,0
|
|
20241114,174200,531653990,13910,13910,13910,13910,0
|
|
20241114,174100,531653990,13910,13910,13910,13910,0
|
|
20241114,174000,531653990,13910,13910,13910,13910,0
|
|
20241114,173900,531653990,13910,13910,13910,13910,0
|
|
20241114,173800,531653990,13910,13910,13910,13910,0
|
|
20241114,173700,531653990,13910,13910,13910,13910,0
|
|
20241114,173600,531653990,13910,13910,13910,13910,0
|
|
20241114,173500,531653990,13910,13910,13910,13910,0
|
|
20241114,173400,531653990,13910,13910,13910,13910,0
|
|
20241114,173300,531653990,13910,13910,13910,13910,0
|
|
20241114,173200,531653990,13910,13910,13910,13910,0
|
|
20241114,173100,531653990,13910,13910,13910,13910,0
|
|
20241114,173000,531653990,13910,13910,13910,13910,0
|
|
20241114,172900,531653990,13910,13910,13910,13910,0
|
|
20241114,172800,531653990,13910,13910,13910,13910,0
|
|
20241114,172700,531653990,13910,13910,13910,13910,0
|
|
20241114,172600,531653990,13910,13910,13910,13910,0
|
|
20241114,172500,531653990,13910,13910,13910,13910,0
|
|
20241114,172400,531653990,13910,13910,13910,13910,0
|
|
20241114,172300,531653990,13910,13910,13910,13910,0
|
|
20241114,172200,531653990,13910,13910,13910,13910,0
|
|
20241114,172100,531653990,13910,13910,13910,13910,0
|
|
20241114,172000,531653990,13910,13910,13910,13910,0
|
|
20241114,171900,531653990,13910,13910,13910,13910,2355
|
|
20241114,171800,531653990,13910,13910,13910,13910,0
|
|
20241114,171700,531653990,13910,13910,13910,13910,0
|
|
20241114,171600,531653990,13910,13910,13910,13910,0
|
|
20241114,171500,531653990,13910,13910,13910,13910,0
|
|
20241114,171400,531653990,13910,13910,13910,13910,0
|
|
20241114,171300,531653990,13910,13910,13910,13910,0
|
|
20241114,171200,531653990,13910,13910,13910,13910,0
|
|
20241114,171100,531653990,13910,13910,13910,13910,0
|
|
20241114,171000,531653990,13910,13910,13910,13910,0
|
|
20241114,170900,531653990,13910,13910,13910,13910,0
|
|
20241114,170800,531653990,13910,13910,13910,13910,0
|
|
20241114,170700,531653990,13910,13910,13910,13910,0
|
|
20241114,170600,531653990,13910,13910,13910,13910,0
|
|
20241114,170500,531653990,13910,13910,13910,13910,0
|
|
20241114,170400,531653990,13910,13910,13910,13910,0
|
|
20241114,170300,531653990,13910,13910,13910,13910,0
|
|
20241114,170200,531653990,13910,13910,13910,13910,0
|
|
20241114,170100,531653990,13910,13910,13910,13910,0
|
|
20241114,170000,531653990,13910,13910,13910,13910,0
|
|
20241114,165900,531653990,13910,13910,13910,13910,0
|
|
20241114,165800,531653990,13910,13910,13910,13910,0
|
|
20241114,165700,531653990,13910,13910,13910,13910,0
|
|
20241114,165600,531653990,13910,13910,13910,13910,0
|
|
20241114,165500,531653990,13910,13910,13910,13910,0
|
|
20241114,165400,531653990,13910,13910,13910,13910,0
|
|
20241114,165300,531653990,13910,13910,13910,13910,0
|
|
20241114,165200,531653990,13910,13910,13910,13910,0
|
|
20241114,165100,531653990,13910,13910,13910,13910,0
|
|
20241114,165000,531653990,13910,13910,13910,13910,0
|
|
20241114,164900,531653990,13910,13910,13910,13910,2355
|
|
20241114,164800,531653990,13910,13910,13910,13910,0
|
|
20241114,164700,531653990,13910,13910,13910,13910,0
|
|
20241114,164600,531653990,13910,13910,13910,13910,0
|
|
20241114,164500,531653990,13910,13910,13910,13910,0
|
|
20241114,164400,531653990,13910,13910,13910,13910,0
|
|
20241114,164300,531653990,13910,13910,13910,13910,0
|
|
20241114,164200,531653990,13910,13910,13910,13910,0
|
|
20241114,164100,531653990,13910,13910,13910,13910,0
|
|
20241114,164000,531653990,13910,13910,13910,13910,0
|
|
20241114,163900,531653990,13910,13910,13910,13910,0
|
|
20241114,163800,531653990,13910,13910,13910,13910,0
|
|
20241114,163700,531653990,13910,13910,13910,13910,0
|
|
20241114,163600,531653990,13910,13910,13910,13910,0
|
|
20241114,163500,531653990,13910,13910,13910,13910,0
|
|
20241114,163400,531653990,13910,13910,13910,13910,0
|
|
20241114,163300,531653990,13910,13910,13910,13910,0
|
|
20241114,163200,531653990,13910,13910,13910,13910,0
|
|
20241114,163100,531653990,13910,13910,13910,13910,0
|
|
20241114,163000,531653990,13910,13910,13910,13910,2355
|
|
20241114,162900,498895940,14010,14010,14010,14010,0
|
|
20241114,162800,498895940,14010,14010,14010,14010,0
|
|
20241114,162700,498895940,14010,14010,14010,14010,0
|
|
20241114,162600,498895940,14010,14010,14010,14010,0
|
|
20241114,162500,498895940,14010,14010,14010,14010,0
|
|
20241114,162400,498895940,14010,14010,14010,14010,0
|
|
20241114,162300,498895940,14010,14010,14010,14010,0
|
|
20241114,162200,498895940,14010,14010,14010,14010,0
|
|
20241114,162100,498895940,14010,14010,14010,14010,0
|
|
20241114,162000,498895940,14010,14010,14010,14010,0
|
|
20241114,161900,498895940,14010,14060,14060,14010,51
|
|
20241114,161800,498179620,14100,14100,14100,14100,46
|
|
20241114,161700,497531020,14070,14100,14100,14070,196
|
|
20241114,161600,494772460,14060,14070,14070,14060,100
|
|
20241114,161500,493366400,14100,14070,14100,14070,91
|
|
20241114,161400,492085550,14050,14050,14050,14050,0
|
|
20241114,161300,492085550,14050,14050,14050,14050,14
|
|
20241114,161200,491888850,14070,14070,14070,14070,64
|
|
20241114,161100,490988370,14050,14050,14050,14040,16
|
|
20241114,161000,490763600,14050,14080,14080,14050,163
|
|
20241114,160900,488469460,14070,14070,14070,14070,3
|
|
20241114,160800,488427250,14070,14070,14070,14070,5
|
|
20241114,160700,488356900,14070,14080,14080,14070,104
|
|
20241114,160600,486892600,14080,14080,14080,14070,178
|
|
20241114,160500,484386370,14080,14080,14080,14080,2
|
|
20241114,160400,484358210,14080,14080,14090,14080,121
|
|
20241114,160300,482653360,14080,14100,14100,14080,4
|
|
20241114,160200,482597020,14080,14070,14080,14070,3
|
|
20241114,160100,482554800,14070,14090,14090,14070,314
|
|
20241114,160000,478130590,14110,14090,14110,14090,296
|
|
20241114,155900,473956820,14110,14090,14110,14090,28
|
|
20241114,155800,473562000,14100,14090,14100,14090,87
|
|
20241114,155700,472335320,14090,14100,14100,14090,51
|
|
20241114,155600,471616230,14090,14080,14090,14080,4
|
|
20241114,155500,471559880,14080,14070,14080,14070,3
|
|
20241114,155400,471517650,14070,14100,14100,14070,111
|
|
20241114,155300,469952580,14110,14090,14110,14090,52
|
|
20241114,155200,469219390,14090,14100,14100,14090,58
|
|
20241114,155100,468401610,14100,14090,14110,14090,119
|
|
20241114,155000,466722820,14120,14090,14120,14090,103
|
|
20241114,154900,465271460,14110,14090,14110,14090,138
|
|
20241114,154800,463326360,14090,14090,14090,14090,3
|
|
20241114,154700,463284090,14110,14080,14110,14080,76
|
|
20241114,154600,462211820,14080,14080,14080,14080,4
|
|
20241114,154500,462155500,14070,14070,14070,14070,3
|
|
20241114,154400,462113290,14070,14070,14070,14070,1
|
|
20241114,154300,462099220,14110,14060,14110,14060,56
|
|
20241114,154200,461309390,14100,14050,14100,14050,5
|
|
20241114,154100,461239020,14050,14050,14050,14050,1
|
|
20241114,154000,461224970,14100,14090,14110,14090,328
|
|
20241114,153900,456599450,14090,14100,14100,14090,3
|
|
20241114,153800,456557160,14090,14090,14090,14090,39
|
|
20241114,153700,456007650,14090,14090,14090,14090,0
|
|
20241114,153600,456007650,14090,14090,14090,14090,43
|
|
20241114,153500,455401780,14020,14020,14020,14020,0
|
|
20241114,153400,455401780,14020,14020,14020,14020,2
|
|
20241114,153300,455373740,14090,14090,14090,14090,0
|
|
20241114,153200,455373740,14090,14090,14090,14090,0
|
|
20241114,153100,455373740,14090,14090,14090,14090,0
|
|
20241114,153000,455373740,14090,14090,14090,14090,35
|
|
20241114,152900,454880590,14090,14090,14100,14090,328
|
|
20241114,152800,450258220,14100,14100,14100,14100,33
|
|
20241114,152700,449792920,14100,14100,14100,14100,182
|
|
20241114,152600,447226720,14100,14100,14100,14100,95
|
|
20241114,152500,445887220,14100,14080,14100,14080,145
|
|
20241114,152400,443843980,14080,14080,14080,14080,133
|
|
20241114,152300,441971340,14070,14060,14070,14060,282
|
|
20241114,152200,438004100,14050,14050,14050,14050,0
|
|
20241114,152100,438004100,14050,14050,14050,14050,0
|
|
20241114,152000,438004100,14050,14050,14050,14050,0
|
|
20241114,151900,438004100,14050,14050,14050,14050,0
|
|
20241114,151800,438004100,14050,14050,14050,14050,0
|
|
20241114,151700,438004100,14050,14050,14050,14050,59
|
|
20241114,151600,437175150,14050,14050,14050,14050,59
|
|
20241114,151500,436346200,14050,14050,14050,14050,0
|
|
20241114,151400,436346200,14050,14050,14050,14050,156
|
|
20241114,151300,434154400,14050,14050,14050,14050,0
|
|
20241114,151200,434154400,14050,14050,14050,14050,135
|
|
20241114,151100,432257650,14040,14040,14040,14040,40
|
|
20241114,151000,431696050,14040,14040,14040,14040,62
|
|
20241114,150900,430825570,14040,14040,14040,14040,62
|
|
20241114,150800,429955090,14030,14030,14030,14030,0
|
|
20241114,150700,429955090,14030,14040,14040,14030,105
|
|
20241114,150600,428480990,14030,14030,14030,14030,1
|
|
20241114,150500,428466960,14030,14030,14030,14030,72
|
|
20241114,150400,427456800,14030,14030,14030,14030,0
|
|
20241114,150300,427456800,14030,14030,14030,14030,115
|
|
20241114,150200,425843350,14040,14040,14040,14040,0
|
|
20241114,150100,425843350,14040,14040,14040,14040,121
|
|
20241114,150000,424144510,14040,14040,14040,14040,3
|
|
20241114,145900,424102390,14040,14030,14040,14030,49
|
|
20241114,145800,423414460,14040,14040,14040,14040,0
|
|
20241114,145700,423414460,14040,14040,14040,14040,59
|
|
20241114,145600,422586100,14030,14030,14030,14030,73
|
|
20241114,145500,421561910,14030,14030,14030,14030,3
|
|
20241114,145400,421519820,14030,14020,14030,14020,105
|
|
20241114,145300,420046690,14030,14030,14030,14030,0
|
|
20241114,145200,420046690,14030,14020,14030,14020,327
|
|
20241114,145100,415460440,14020,14020,14020,14020,2
|
|
20241114,145000,415432400,14030,14030,14030,14030,0
|
|
20241114,144900,415432400,14030,14020,14030,14020,173
|
|
20241114,144800,413006240,14010,14010,14010,14010,0
|
|
20241114,144700,413006240,14010,14010,14010,14010,0
|
|
20241114,144600,413006240,14010,14010,14010,14010,4
|
|
20241114,144500,412950200,14010,14010,14010,14010,0
|
|
20241114,144400,412950200,14010,14010,14010,14010,67
|
|
20241114,144300,412011530,14010,14020,14020,14010,234
|
|
20241114,144200,408731080,14020,14020,14020,14020,0
|
|
20241114,144100,408731080,14020,14020,14030,14020,153
|
|
20241114,144000,406585170,14020,14020,14020,14020,0
|
|
20241114,143900,406585170,14020,14020,14020,14020,143
|
|
20241114,143800,404580310,14010,14010,14010,14010,1
|
|
20241114,143700,404566300,14010,14000,14010,14000,6
|
|
20241114,143600,404482250,14020,14020,14020,14020,0
|
|
20241114,143500,404482250,14020,14020,14020,14020,0
|
|
20241114,143400,404482250,14020,14020,14020,14020,0
|
|
20241114,143300,404482250,14020,14020,14020,14020,0
|
|
20241114,143200,404482250,14020,14030,14030,14000,343
|
|
20241114,143100,399675780,14030,14010,14030,14010,102
|
|
20241114,143000,398244760,14020,14020,14020,14020,75
|
|
20241114,142900,397193260,14030,14040,14040,14030,122
|
|
20241114,142800,395480810,14040,14040,14040,14040,0
|
|
20241114,142700,395480810,14040,14040,14040,14040,69
|
|
20241114,142600,394512050,14040,14050,14050,14040,152
|
|
20241114,142500,392376470,14040,14040,14040,14040,0
|
|
20241114,142400,392376470,14040,14040,14040,14040,3
|
|
20241114,142300,392334350,14040,14040,14040,14040,45
|
|
20241114,142200,391702550,14050,14040,14050,14040,19
|
|
20241114,142100,391435640,14040,14040,14040,14040,0
|
|
20241114,142000,391435640,14040,14040,14040,14040,79
|
|
20241114,141900,390326480,14050,14060,14080,14050,222
|
|
20241114,141800,387205030,14050,14050,14050,14050,0
|
|
20241114,141700,387205030,14050,14060,14080,14050,79
|
|
20241114,141600,386093410,14040,14040,14040,14040,12
|
|
20241114,141500,385924930,14050,14050,14050,14050,0
|
|
20241114,141400,385924930,14050,14050,14050,14050,0
|
|
20241114,141300,385924930,14050,14050,14050,14050,0
|
|
20241114,141200,385924930,14050,14050,14050,14050,0
|
|
20241114,141100,385924930,14050,14050,14050,14050,3
|
|
20241114,141000,385882780,14070,14070,14070,14070,95
|
|
20241114,140900,384546130,14080,14070,14080,14070,75
|
|
20241114,140800,383490250,14070,14080,14080,14070,133
|
|
20241114,140700,381617730,14070,14070,14070,14070,6
|
|
20241114,140600,381533310,14070,14070,14070,14070,97
|
|
20241114,140500,380168520,14070,14070,14070,14070,0
|
|
20241114,140400,380168520,14070,14060,14070,14060,199
|
|
20241114,140300,377368610,14070,14070,14070,14070,80
|
|
20241114,140200,376243010,14070,14070,14070,14070,117
|
|
20241114,140100,374596820,14060,14070,14070,14060,127
|
|
20241114,140000,372810550,14080,14070,14090,14070,162
|
|
20241114,135900,370529030,14080,14050,14080,14050,412
|
|
20241114,135800,364732670,14050,14050,14060,14050,22
|
|
20241114,135700,364423420,14040,14040,14040,14040,80
|
|
20241114,135600,363300220,14060,14060,14060,14050,96
|
|
20241114,135500,361950480,14050,14050,14050,14050,100
|
|
20241114,135400,360545480,14040,14040,14040,14040,61
|
|
20241114,135300,359689040,14030,14030,14030,14030,60
|
|
20241114,135200,358847240,14030,14030,14030,14030,190
|
|
20241114,135100,356181540,14020,14020,14020,14020,92
|
|
20241114,135000,354891700,14030,14030,14030,14030,22
|
|
20241114,134900,354583040,14030,14040,14040,14030,96
|
|
20241114,134800,353235210,14030,14030,14030,14030,0
|
|
20241114,134700,353235210,14030,14040,14050,14030,121
|
|
20241114,134600,351535500,14040,14040,14040,14040,2
|
|
20241114,134500,351507420,14040,14040,14050,14040,92
|
|
20241114,134400,350215000,14050,14050,14050,14050,123
|
|
20241114,134300,348486850,14050,14050,14060,14050,50
|
|
20241114,134200,347784250,14050,14050,14050,14050,29
|
|
20241114,134100,347376800,14050,14040,14050,14040,29
|
|
20241114,134000,346969370,14050,14040,14050,14040,140
|
|
20241114,133900,345002400,14050,14040,14050,14040,14
|
|
20241114,133800,344805800,14040,14040,14050,14030,84
|
|
20241114,133700,343625770,14040,14040,14050,14040,68
|
|
20241114,133600,342671020,14040,14040,14050,14030,29
|
|
20241114,133500,342263840,14040,14030,14040,14030,22
|
|
20241114,133400,341955070,14040,14030,14040,14030,5
|
|
20241114,133300,341884890,14040,14030,14040,14030,4
|
|
20241114,133200,341828740,14030,14030,14030,14030,3
|
|
20241114,133100,341786650,14030,14030,14030,14020,61
|
|
20241114,133000,340930840,14030,14030,14030,14030,5
|
|
20241114,132900,340860690,14020,14030,14030,14020,45
|
|
20241114,132800,340229370,14020,14020,14020,14020,35
|
|
20241114,132700,339738670,14030,14040,14040,14030,82
|
|
20241114,132600,338587400,14040,14040,14040,14040,0
|
|
20241114,132500,338587400,14040,14050,14050,14040,174
|
|
20241114,132400,336143540,14050,14040,14050,14040,10
|
|
20241114,132300,336003060,14050,14040,14050,14040,121
|
|
20241114,132200,334303810,14030,14030,14030,14030,70
|
|
20241114,132100,333321710,14030,14040,14040,14030,22
|
|
20241114,132000,333012850,14030,14030,14030,14030,0
|
|
20241114,131900,333012850,14030,14030,14040,14020,247
|
|
20241114,131800,329546790,14030,14030,14030,14030,2
|
|
20241114,131700,329518730,14040,14040,14040,14040,0
|
|
20241114,131600,329518730,14040,14040,14040,14040,0
|
|
20241114,131500,329518730,14040,14050,14050,14030,254
|
|
20241114,131400,325951540,14050,14050,14050,14050,111
|
|
20241114,131300,324391990,14040,14040,14040,14040,3
|
|
20241114,131200,324349870,14050,14050,14050,14050,80
|
|
20241114,131100,323225870,14040,14050,14050,14040,23
|
|
20241114,131000,322902740,14050,14050,14050,14050,9
|
|
20241114,130900,322776290,14050,14050,14050,14050,3
|
|
20241114,130800,322734140,14040,14050,14050,14040,152
|
|
20241114,130700,320598560,14040,14040,14040,14040,50
|
|
20241114,130600,319896560,14040,14040,14040,14040,2
|
|
20241114,130500,319868480,14030,14050,14050,14030,100
|
|
20241114,130400,318464480,14050,14050,14050,14050,284
|
|
20241114,130300,314474280,14060,14020,14060,14020,12
|
|
20241114,130200,314305810,14010,14010,14010,14010,100
|
|
20241114,130100,312904810,14010,14010,14010,14010,6
|
|
20241114,130000,312820750,13990,13990,13990,13990,0
|
|
20241114,125900,312820750,13990,13990,13990,13990,0
|
|
20241114,125800,312820750,13990,13990,13990,13990,0
|
|
20241114,125700,312820750,13990,13990,13990,13990,40
|
|
20241114,125600,312261150,13970,13970,13970,13970,0
|
|
20241114,125500,312261150,13970,13970,13970,13970,1
|
|
20241114,125400,312247180,13970,14040,14040,13970,293
|
|
20241114,125300,308135820,14070,14050,14070,14050,62
|
|
20241114,125200,307264000,14060,14060,14060,14060,0
|
|
20241114,125100,307264000,14060,14050,14060,14020,652
|
|
20241114,125000,298112930,14050,14030,14050,14030,96
|
|
20241114,124900,296765000,14040,14040,14040,14040,0
|
|
20241114,124800,296765000,14040,14020,14040,14020,377
|
|
20241114,124700,291474640,14020,14020,14020,14020,0
|
|
20241114,124600,291474640,14020,14010,14020,14010,245
|
|
20241114,124500,288040050,14000,14000,14000,14000,10
|
|
20241114,124400,287900050,14000,14000,14000,14000,2
|
|
20241114,124300,287872050,14010,14010,14010,14010,0
|
|
20241114,124200,287872050,14010,14010,14010,14010,69
|
|
20241114,124100,286905360,13970,13960,13970,13960,12
|
|
20241114,124000,286737740,13960,13960,13960,13960,5
|
|
20241114,123900,286667940,13940,13940,13940,13940,0
|
|
20241114,123800,286667940,13940,13940,13940,13940,46
|
|
20241114,123700,286026700,13930,13930,13930,13930,0
|
|
20241114,123600,286026700,13930,13930,13930,13930,0
|
|
20241114,123500,286026700,13930,13930,13930,13930,46
|
|
20241114,123400,285385920,14010,14020,14020,14010,90
|
|
20241114,123300,284124400,14020,14020,14020,14020,40
|
|
20241114,123200,283563600,14010,14010,14010,14010,30
|
|
20241114,123100,283143300,14020,14010,14020,14010,99
|
|
20241114,123000,281755340,14010,14020,14020,14010,134
|
|
20241114,122900,279877900,14010,14000,14010,14000,17
|
|
20241114,122800,279639800,14000,14020,14020,14000,145
|
|
20241114,122700,277608500,14020,14020,14020,14020,2
|
|
20241114,122600,277580460,14030,14030,14030,14030,396
|
|
20241114,122500,272024580,14030,14020,14030,14020,125
|
|
20241114,122400,270271890,14010,13980,14010,13980,921
|
|
20241114,122300,257377670,13980,13980,13980,13980,0
|
|
20241114,122200,257377670,13980,13960,13980,13960,131
|
|
20241114,122100,255546370,13980,13980,13980,13980,0
|
|
20241114,122000,255546370,13980,13980,13980,13980,0
|
|
20241114,121900,255546370,13980,13980,13980,13980,0
|
|
20241114,121800,255546370,13980,13970,13980,13970,195
|
|
20241114,121700,252821490,14000,14000,14000,14000,0
|
|
20241114,121600,252821490,14000,13990,14000,13980,758
|
|
20241114,121500,242216190,13970,13970,13990,13970,313
|
|
20241114,121400,237843480,13970,13960,13970,13960,104
|
|
20241114,121300,236391310,13960,13960,13970,13960,15
|
|
20241114,121200,236181800,13950,13950,13950,13950,0
|
|
20241114,121100,236181800,13950,13950,13970,13950,258
|
|
20241114,121000,232580780,13960,13960,13960,13960,0
|
|
20241114,120900,232580780,13960,13890,13960,13890,208
|
|
20241114,120800,229686040,13900,13900,13900,13900,0
|
|
20241114,120700,229686040,13900,13900,13900,13900,0
|
|
20241114,120600,229686040,13900,13900,13900,13890,10
|
|
20241114,120500,229547060,13890,13830,13890,13820,237
|
|
20241114,120400,226263390,13830,13830,13830,13830,40
|
|
20241114,120300,225710190,13890,13890,13890,13890,0
|
|
20241114,120200,225710190,13890,13890,13890,13890,78
|
|
20241114,120100,224626770,13890,13890,13890,13890,0
|
|
20241114,120000,224626770,13890,13800,13890,13800,138
|
|
20241114,115900,222718950,13920,13920,13920,13920,0
|
|
20241114,115800,222718950,13920,13920,13920,13920,0
|
|
20241114,115700,222718950,13920,13920,13920,13920,13
|
|
20241114,115600,222537990,13820,13790,13820,13780,1333
|
|
20241114,115500,204127960,13790,13780,13790,13780,102
|
|
20241114,115400,202721520,13770,13770,13770,13750,81
|
|
20241114,115300,201606590,13750,13760,13760,13750,100
|
|
20241114,115200,200230600,13750,13750,13750,13750,0
|
|
20241114,115100,200230600,13750,13760,13760,13750,200
|
|
20241114,115000,197479510,13750,13760,13760,13750,100
|
|
20241114,114900,196104500,13760,13760,13760,13760,619
|
|
20241114,114800,187587060,13750,13750,13750,13750,2
|
|
20241114,114700,187559560,13760,13760,13760,13760,96
|
|
20241114,114600,186238600,13750,13750,13750,13750,2
|
|
20241114,114500,186211100,13760,13760,13760,13760,92
|
|
20241114,114400,184945180,13760,13760,13760,13760,12
|
|
20241114,114300,184780060,13750,13760,13760,13750,32
|
|
20241114,114200,184339760,13750,13760,13760,13750,578
|
|
20241114,114100,176391370,13760,13780,13780,13760,129
|
|
20241114,114000,174615000,13780,13780,13780,13780,0
|
|
20241114,113900,174615000,13780,13780,13780,13780,0
|
|
20241114,113800,174615000,13780,13780,13780,13780,3
|
|
20241114,113700,174573660,13780,13790,13790,13780,5
|
|
20241114,113600,174504740,13790,13790,13790,13790,0
|
|
20241114,113500,174504740,13790,13800,13800,13790,8
|
|
20241114,113400,174394390,13790,13790,13790,13790,46
|
|
20241114,113300,173760050,13790,13810,13810,13790,141
|
|
20241114,113200,171815050,13820,13810,13820,13810,50
|
|
20241114,113100,171124100,13820,13820,13820,13820,1
|
|
20241114,113000,171110280,13800,13800,13800,13800,0
|
|
20241114,112900,171110280,13800,13810,13810,13800,1274
|
|
20241114,112800,153523950,13820,13820,13820,13820,34
|
|
20241114,112700,153054070,13820,13820,13820,13820,0
|
|
20241114,112600,153054070,13820,13820,13820,13820,12
|
|
20241114,112500,152888230,13830,13830,13830,13830,79
|
|
20241114,112400,151795660,13840,13840,13840,13840,53
|
|
20241114,112300,151062140,13830,13830,13830,13830,2
|
|
20241114,112200,151034480,13840,13840,13840,13840,1
|
|
20241114,112100,151020640,13830,13830,13830,13830,0
|
|
20241114,112000,151020640,13830,13830,13830,13830,1
|
|
20241114,111900,151006810,13820,13840,13840,13820,998
|
|
20241114,111800,137207740,13860,13860,13860,13860,0
|
|
20241114,111700,137207740,13860,13830,13860,13830,121
|
|
20241114,111600,135532570,13820,13900,13900,13820,2235
|
|
20241114,111500,104614040,13900,13900,13900,13900,1
|
|
20241114,111400,104600140,13920,13920,13920,13920,3
|
|
20241114,111300,104558380,13920,13920,13920,13920,0
|
|
20241114,111200,104558380,13920,13920,13920,13920,26
|
|
20241114,111100,104196460,13920,13900,13920,13870,1071
|
|
20241114,111000,89337290,13900,13930,13930,13900,301
|
|
20241114,110900,85150670,13980,13980,13980,13980,2
|
|
20241114,110800,85122710,13990,13990,13990,13990,0
|
|
20241114,110700,85122710,13990,13990,13990,13990,1
|
|
20241114,110600,85108720,13990,13990,13990,13990,1
|
|
20241114,110500,85094730,13930,13930,13930,13930,0
|
|
20241114,110400,85094730,13930,13930,13930,13930,0
|
|
20241114,110300,85094730,13930,13930,13930,13930,0
|
|
20241114,110200,85094730,13930,13930,13930,13930,5
|
|
20241114,110100,85025080,14000,13970,14010,13970,361
|
|
20241114,110000,79972940,13970,13970,13970,13970,15
|
|
20241114,105900,79763390,13980,13980,13980,13980,0
|
|
20241114,105800,79763390,13980,13980,13980,13980,5
|
|
20241114,105700,79693490,13980,13980,13980,13980,5
|
|
20241114,105600,79623590,13980,13980,13980,13980,24
|
|
20241114,105500,79288070,13980,13980,13980,13980,3
|
|
20241114,105400,79246130,13990,13990,13990,13990,0
|
|
20241114,105300,79246130,13990,13990,13990,13990,3
|
|
20241114,105200,79204160,13990,13990,13990,13990,22
|
|
20241114,105100,78896380,13990,13990,13990,13990,3
|
|
20241114,105000,78854410,13990,13990,13990,13990,0
|
|
20241114,104900,78854410,13990,13990,13990,13990,4
|
|
20241114,104800,78798450,13990,14000,14000,13990,26
|
|
20241114,104700,78434660,14000,14000,14000,14000,0
|
|
20241114,104600,78434660,14000,14000,14000,14000,1
|
|
20241114,104500,78420660,13920,13920,13920,13920,1
|
|
20241114,104400,78406740,13920,13910,13920,13910,116
|
|
20241114,104300,76793150,13910,13910,13910,13910,0
|
|
20241114,104200,76793150,13910,13910,13910,13910,0
|
|
20241114,104100,76793150,13910,13890,13910,13890,19
|
|
20241114,104000,76529080,13870,13870,13870,13870,6
|
|
20241114,103900,76445860,13880,13880,13880,13880,10
|
|
20241114,103800,76307060,13870,13870,13870,13870,0
|
|
20241114,103700,76307060,13870,13870,13870,13870,3
|
|
20241114,103600,76265450,13870,13890,13890,13870,334
|
|
20241114,103500,71632170,13890,13900,13910,13890,14
|
|
20241114,103400,71437610,14000,14000,14000,14000,16
|
|
20241114,103300,71213610,14010,14010,14010,14010,0
|
|
20241114,103200,71213610,14010,14010,14010,14010,0
|
|
20241114,103100,71213610,14010,14010,14010,14010,0
|
|
20241114,103000,71213610,14010,14020,14020,14010,12
|
|
20241114,102900,71045400,14020,14020,14020,14020,0
|
|
20241114,102800,71045400,14020,14020,14020,14020,0
|
|
20241114,102700,71045400,14020,13880,14020,13870,456
|
|
20241114,102600,64712880,13900,13900,13900,13900,0
|
|
20241114,102500,64712880,13900,13900,13900,13900,0
|
|
20241114,102400,64712880,13900,13900,13900,13900,0
|
|
20241114,102300,64712880,13900,13900,13900,13900,0
|
|
20241114,102200,64712880,13900,13900,13900,13900,0
|
|
20241114,102100,64712880,13900,13900,13900,13900,27
|
|
20241114,102000,64337580,13900,13900,13900,13900,0
|
|
20241114,101900,64337580,13900,13900,13900,13900,0
|
|
20241114,101800,64337580,13900,13900,13900,13900,5
|
|
20241114,101700,64268080,13860,13860,13860,13860,0
|
|
20241114,101600,64268080,13860,13860,13860,13860,0
|
|
20241114,101500,64268080,13860,13860,13860,13860,0
|
|
20241114,101400,64268080,13860,13860,13860,13860,0
|
|
20241114,101300,64268080,13860,13860,13860,13860,900
|
|
20241114,101200,51794080,13860,13870,13870,13860,700
|
|
20241114,101100,42090080,13850,13850,13850,13850,355
|
|
20241114,101000,37173330,13850,13860,13870,13850,971
|
|
20241114,100900,23717230,13870,13870,13870,13870,0
|
|
20241114,100800,23717230,13870,13870,13870,13870,0
|
|
20241114,100700,23717230,13870,13870,13870,13870,201
|
|
20241114,100600,20929360,13870,13870,13870,13870,1
|
|
20241114,100500,20915490,13860,13860,13860,13860,100
|
|
20241114,100400,19529490,13860,13860,13860,13860,200
|
|
20241114,100300,16757490,13860,13860,13910,13860,701
|
|
20241114,100200,7041580,13860,13860,13860,13860,124
|
|
20241114,100100,5322940,13860,13860,13870,13860,157
|
|
20241114,100000,3146220,13860,13860,13860,13860,227
|