537 lines
30 KiB
CSV
537 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,185400,98675842660,17620,17620,17620,17620,293286
|
|
20241114,185300,98675842660,17620,17620,17620,17620,0
|
|
20241114,185200,98675842660,17620,17620,17620,17620,0
|
|
20241114,185100,98675842660,17620,17620,17620,17620,0
|
|
20241114,185000,98675842660,17620,17620,17620,17620,0
|
|
20241114,184900,98675842660,17620,17620,17620,17620,0
|
|
20241114,184800,98675842660,17620,17620,17620,17620,0
|
|
20241114,184700,98675842660,17620,17620,17620,17620,0
|
|
20241114,184600,98675842660,17620,17620,17620,17620,0
|
|
20241114,184500,98675842660,17620,17620,17620,17620,0
|
|
20241114,184400,98675842660,17620,17620,17620,17620,0
|
|
20241114,184300,98675842660,17620,17620,17620,17620,0
|
|
20241114,184200,98675842660,17620,17620,17620,17620,0
|
|
20241114,184100,98675842660,17620,17620,17620,17620,0
|
|
20241114,184000,98675842660,17620,17620,17620,17620,0
|
|
20241114,183900,98675842660,17620,17620,17620,17620,0
|
|
20241114,183800,98675842660,17620,17620,17620,17620,0
|
|
20241114,183700,98675842660,17620,17620,17620,17620,0
|
|
20241114,183600,98675842660,17620,17620,17620,17620,0
|
|
20241114,183500,98675842660,17620,17620,17620,17620,0
|
|
20241114,183400,98675842660,17620,17620,17620,17620,0
|
|
20241114,183300,98675842660,17620,17620,17620,17620,0
|
|
20241114,183200,98675842660,17620,17620,17620,17620,0
|
|
20241114,183100,98675842660,17620,17620,17620,17620,0
|
|
20241114,183000,98675842660,17620,17620,17620,17620,0
|
|
20241114,182900,98675842660,17620,17620,17620,17620,0
|
|
20241114,182800,98675842660,17620,17620,17620,17620,0
|
|
20241114,182700,98675842660,17620,17620,17620,17620,0
|
|
20241114,182600,98675842660,17620,17620,17620,17620,0
|
|
20241114,182500,98675842660,17620,17620,17620,17620,0
|
|
20241114,182400,98675842660,17620,17620,17620,17620,293286
|
|
20241114,182300,98675842660,17620,17620,17620,17620,0
|
|
20241114,182200,98675842660,17620,17620,17620,17620,0
|
|
20241114,182100,98675842660,17620,17620,17620,17620,0
|
|
20241114,182000,98675842660,17620,17620,17620,17620,0
|
|
20241114,181900,98675842660,17620,17620,17620,17620,0
|
|
20241114,181800,98675842660,17620,17620,17620,17620,0
|
|
20241114,181700,98675842660,17620,17620,17620,17620,0
|
|
20241114,181600,98675842660,17620,17620,17620,17620,0
|
|
20241114,181500,98675842660,17620,17620,17620,17620,0
|
|
20241114,181400,98675842660,17620,17620,17620,17620,0
|
|
20241114,181300,98675842660,17620,17620,17620,17620,0
|
|
20241114,181200,98675842660,17620,17620,17620,17620,0
|
|
20241114,181100,98675842660,17620,17620,17620,17620,0
|
|
20241114,181000,98675842660,17620,17620,17620,17620,0
|
|
20241114,180900,98675842660,17620,17620,17620,17620,0
|
|
20241114,180800,98675842660,17620,17620,17620,17620,0
|
|
20241114,180700,98675842660,17620,17620,17620,17620,0
|
|
20241114,180600,98675842660,17620,17620,17620,17620,0
|
|
20241114,180500,98675842660,17620,17620,17620,17620,0
|
|
20241114,180400,98675842660,17620,17620,17620,17620,0
|
|
20241114,180300,98675842660,17620,17620,17620,17620,0
|
|
20241114,180200,98675842660,17620,17620,17620,17620,0
|
|
20241114,180100,98675842660,17620,17620,17620,17620,0
|
|
20241114,180000,98675842660,17620,17620,17620,17620,0
|
|
20241114,175900,98675842660,17620,17620,17620,17620,0
|
|
20241114,175800,98675842660,17620,17620,17620,17620,0
|
|
20241114,175700,98675842660,17620,17620,17620,17620,0
|
|
20241114,175600,98675842660,17620,17620,17620,17620,0
|
|
20241114,175500,98675842660,17620,17620,17620,17620,0
|
|
20241114,175400,98675842660,17620,17620,17620,17620,293286
|
|
20241114,175300,98675842660,17620,17620,17620,17620,0
|
|
20241114,175200,98675842660,17620,17620,17620,17620,0
|
|
20241114,175100,98675842660,17620,17620,17620,17620,0
|
|
20241114,175000,98675842660,17620,17620,17620,17620,0
|
|
20241114,174900,98675842660,17620,17620,17620,17620,0
|
|
20241114,174800,98675842660,17620,17620,17620,17620,0
|
|
20241114,174700,98675842660,17620,17620,17620,17620,0
|
|
20241114,174600,98675842660,17620,17620,17620,17620,0
|
|
20241114,174500,98675842660,17620,17620,17620,17620,0
|
|
20241114,174400,98675842660,17620,17620,17620,17620,0
|
|
20241114,174300,98675842660,17620,17620,17620,17620,0
|
|
20241114,174200,98675842660,17620,17620,17620,17620,0
|
|
20241114,174100,98675842660,17620,17620,17620,17620,0
|
|
20241114,174000,98675842660,17620,17620,17620,17620,0
|
|
20241114,173900,98675842660,17620,17620,17620,17620,0
|
|
20241114,173800,98675842660,17620,17620,17620,17620,0
|
|
20241114,173700,98675842660,17620,17620,17620,17620,0
|
|
20241114,173600,98675842660,17620,17620,17620,17620,0
|
|
20241114,173500,98675842660,17620,17620,17620,17620,0
|
|
20241114,173400,98675842660,17620,17620,17620,17620,0
|
|
20241114,173300,98675842660,17620,17620,17620,17620,0
|
|
20241114,173200,98675842660,17620,17620,17620,17620,0
|
|
20241114,173100,98675842660,17620,17620,17620,17620,0
|
|
20241114,173000,98675842660,17620,17620,17620,17620,0
|
|
20241114,172900,98675842660,17620,17620,17620,17620,0
|
|
20241114,172800,98675842660,17620,17620,17620,17620,0
|
|
20241114,172700,98675842660,17620,17620,17620,17620,0
|
|
20241114,172600,98675842660,17620,17620,17620,17620,0
|
|
20241114,172500,98675842660,17620,17620,17620,17620,0
|
|
20241114,172400,98675842660,17620,17620,17620,17620,293286
|
|
20241114,172300,98675842660,17620,17620,17620,17620,0
|
|
20241114,172200,98675842660,17620,17620,17620,17620,0
|
|
20241114,172100,98675842660,17620,17620,17620,17620,0
|
|
20241114,172000,98675842660,17620,17620,17620,17620,0
|
|
20241114,171900,98675842660,17620,17620,17620,17620,0
|
|
20241114,171800,98675842660,17620,17620,17620,17620,0
|
|
20241114,171700,98675842660,17620,17620,17620,17620,0
|
|
20241114,171600,98675842660,17620,17620,17620,17620,0
|
|
20241114,171500,98675842660,17620,17620,17620,17620,0
|
|
20241114,171400,98675842660,17620,17620,17620,17620,0
|
|
20241114,171300,98675842660,17620,17620,17620,17620,0
|
|
20241114,171200,98675842660,17620,17620,17620,17620,0
|
|
20241114,171100,98675842660,17620,17620,17620,17620,0
|
|
20241114,171000,98675842660,17620,17620,17620,17620,0
|
|
20241114,170900,98675842660,17620,17620,17620,17620,0
|
|
20241114,170800,98675842660,17620,17620,17620,17620,0
|
|
20241114,170700,98675842660,17620,17620,17620,17620,0
|
|
20241114,170600,98675842660,17620,17620,17620,17620,0
|
|
20241114,170500,98675842660,17620,17620,17620,17620,0
|
|
20241114,170400,98675842660,17620,17620,17620,17620,0
|
|
20241114,170300,98675842660,17620,17620,17620,17620,0
|
|
20241114,170200,98675842660,17620,17620,17620,17620,0
|
|
20241114,170100,98675842660,17620,17620,17620,17620,0
|
|
20241114,170000,98675842660,17620,17620,17620,17620,0
|
|
20241114,165900,98675842660,17620,17620,17620,17620,0
|
|
20241114,165800,98675842660,17620,17620,17620,17620,0
|
|
20241114,165700,98675842660,17620,17620,17620,17620,0
|
|
20241114,165600,98675842660,17620,17620,17620,17620,0
|
|
20241114,165500,98675842660,17620,17620,17620,17620,0
|
|
20241114,165400,98675842660,17620,17620,17620,17620,293286
|
|
20241114,165300,98675842660,17620,17620,17620,17620,0
|
|
20241114,165200,98675842660,17620,17620,17620,17620,0
|
|
20241114,165100,98675842660,17620,17620,17620,17620,0
|
|
20241114,165000,98675842660,17620,17620,17620,17620,0
|
|
20241114,164900,98675842660,17620,17620,17620,17620,0
|
|
20241114,164800,98675842660,17620,17620,17620,17620,0
|
|
20241114,164700,98675842660,17620,17620,17620,17620,0
|
|
20241114,164600,98675842660,17620,17620,17620,17620,0
|
|
20241114,164500,98675842660,17620,17620,17620,17620,0
|
|
20241114,164400,98675842660,17620,17620,17620,17620,0
|
|
20241114,164300,98675842660,17620,17620,17620,17620,0
|
|
20241114,164200,98675842660,17620,17620,17620,17620,0
|
|
20241114,164100,98675842660,17620,17620,17620,17620,0
|
|
20241114,164000,98675842660,17620,17620,17620,17620,0
|
|
20241114,163900,98675842660,17620,17620,17620,17620,0
|
|
20241114,163800,98675842660,17620,17620,17620,17620,0
|
|
20241114,163700,98675842660,17620,17620,17620,17620,0
|
|
20241114,163600,98675842660,17620,17620,17620,17620,0
|
|
20241114,163500,98675842660,17620,17620,17620,17620,0
|
|
20241114,163400,98675842660,17620,17620,17620,17620,0
|
|
20241114,163300,98675842660,17620,17620,17620,17620,0
|
|
20241114,163200,98675842660,17620,17620,17620,17620,293286
|
|
20241114,163100,93508143340,17950,17950,17950,17950,0
|
|
20241114,163000,93508143340,17950,17950,17950,17950,0
|
|
20241114,162900,93508143340,17950,17950,17950,17950,0
|
|
20241114,162800,93508143340,17950,17950,17950,17950,0
|
|
20241114,162700,93508143340,17950,17950,17950,17950,0
|
|
20241114,162600,93508143340,17950,17950,17950,17950,0
|
|
20241114,162500,93508143340,17950,17950,17950,17950,0
|
|
20241114,162400,93508143340,17950,17950,17950,17950,0
|
|
20241114,162300,93508143340,17950,17950,17950,17950,0
|
|
20241114,162200,93508143340,17950,17950,17950,17950,0
|
|
20241114,162100,93508143340,17950,17950,17950,17950,0
|
|
20241114,162000,93508143340,17950,17950,17950,17950,0
|
|
20241114,161900,93508143340,17950,17970,17970,17950,7123
|
|
20241114,161800,93380230070,17960,17990,17990,17960,12072
|
|
20241114,161700,93163140500,17990,17990,17990,17970,3487
|
|
20241114,161600,93100448710,17980,17990,17990,17980,3281
|
|
20241114,161500,93041444580,17990,17980,17990,17970,3397
|
|
20241114,161400,92980367790,17980,17980,17990,17970,4621
|
|
20241114,161300,92897290600,17980,17990,18000,17970,2381
|
|
20241114,161200,92854466420,18000,17970,18000,17960,5304
|
|
20241114,161100,92759104190,17980,18000,18010,17970,7615
|
|
20241114,161000,92622063720,18000,18010,18010,18000,9341
|
|
20241114,160900,92453904160,18010,18010,18010,18000,3786
|
|
20241114,160800,92385731880,18010,18010,18020,18000,2924
|
|
20241114,160700,92333067580,18020,18020,18020,18010,2310
|
|
20241114,160600,92291450040,18010,18020,18020,18010,9387
|
|
20241114,160500,92122317390,18020,18020,18020,18000,5801
|
|
20241114,160400,92017798900,18020,18040,18040,18010,4476
|
|
20241114,160300,91937110360,18040,18010,18040,18000,5665
|
|
20241114,160200,91835000980,18000,17980,18020,17980,3346
|
|
20241114,160100,91774745440,17970,18020,18020,17960,8865
|
|
20241114,160000,91615271500,18020,18030,18040,18010,25397
|
|
20241114,155900,91157419900,18040,18040,18040,18030,5509
|
|
20241114,155800,91058047610,18030,18030,18040,18020,2507
|
|
20241114,155700,91012844310,18030,18020,18030,18020,8056
|
|
20241114,155600,90867600350,18020,18010,18020,18000,5708
|
|
20241114,155500,90764766410,18010,18000,18010,18000,4663
|
|
20241114,155400,90680802730,18010,18000,18010,17990,7498
|
|
20241114,155300,90545817100,18000,18000,18000,17990,7255
|
|
20241114,155200,90415236240,18000,18000,18000,17990,4097
|
|
20241114,155100,90341497420,18000,18000,18000,17990,3561
|
|
20241114,155000,90277412660,18000,17990,18000,17990,5211
|
|
20241114,154900,90183620670,17990,17990,18000,17980,4601
|
|
20241114,154800,90100840410,17990,17970,17990,17960,4345
|
|
20241114,154700,90022740700,17970,17960,17990,17950,3921
|
|
20241114,154600,89952278020,17970,17970,17980,17950,5716
|
|
20241114,154500,89849580900,17970,17970,17990,17960,3572
|
|
20241114,154400,89785365540,17970,17980,17990,17960,2239
|
|
20241114,154300,89745119140,17970,17960,17980,17950,3867
|
|
20241114,154200,89675631060,17980,17970,17990,17950,5590
|
|
20241114,154100,89575179910,17970,17980,17990,17950,5816
|
|
20241114,154000,89470651590,17990,17980,17990,17970,4309
|
|
20241114,153900,89393172000,17980,17980,17980,17970,4069
|
|
20241114,153800,89320021320,17980,17980,17980,17970,3286
|
|
20241114,153700,89260952980,17980,17970,17980,17960,2107
|
|
20241114,153600,89223087890,17970,17970,17970,17960,5702
|
|
20241114,153500,89120663300,17960,17960,17970,17950,3907
|
|
20241114,153400,89050484880,17960,17960,17960,17950,3984
|
|
20241114,153300,88978953100,17960,17950,17960,17940,2839
|
|
20241114,153200,88927998220,17950,17950,17950,17940,3186
|
|
20241114,153100,88870814140,17940,17940,17960,17940,5339
|
|
20241114,153000,88774956370,17940,17930,17960,17930,5292
|
|
20241114,152900,88679992290,17930,17930,17950,17920,5692
|
|
20241114,152800,88577899120,17930,17940,17940,17920,6529
|
|
20241114,152700,88460808480,17930,17930,17940,17920,3217
|
|
20241114,152600,88403122260,17930,17930,17930,17920,5164
|
|
20241114,152500,88310539940,17920,17920,17930,17910,5771
|
|
20241114,152400,88207121640,17910,17910,17920,17900,5561
|
|
20241114,152300,88107502710,17910,17880,17910,17880,7476
|
|
20241114,152200,87973679380,17880,17820,17890,17820,8151
|
|
20241114,152100,87828118930,17830,17810,17830,17800,5178
|
|
20241114,152000,87735877800,17810,17800,17810,17790,5149
|
|
20241114,151900,87644212960,17800,17790,17800,17780,3685
|
|
20241114,151800,87578653440,17790,17780,17790,17770,3465
|
|
20241114,151700,87517028360,17790,17770,17790,17760,3974
|
|
20241114,151600,87446372430,17770,17770,17780,17750,24558
|
|
20241114,151500,87010283560,17760,17790,17790,17760,6036
|
|
20241114,151400,86903025090,17790,17780,17790,17760,8444
|
|
20241114,151300,86752919250,17780,17790,17800,17780,2971
|
|
20241114,151200,86700079700,17790,17780,17790,17780,4820
|
|
20241114,151100,86614339460,17780,17780,17790,17770,12750
|
|
20241114,151000,86387634400,17790,17790,17790,17780,5450
|
|
20241114,150900,86290686090,17780,17780,17790,17770,4770
|
|
20241114,150800,86205873070,17790,17790,17800,17780,5233
|
|
20241114,150700,86112783590,17790,17780,17800,17770,3221
|
|
20241114,150600,86055494390,17770,17800,17800,17770,5626
|
|
20241114,150500,85955442840,17800,17810,17820,17780,9641
|
|
20241114,150400,85783867080,17820,17810,17820,17800,4815
|
|
20241114,150300,85698131280,17810,17830,17830,17800,7227
|
|
20241114,150200,85569391600,17820,17830,17830,17810,3915
|
|
20241114,150100,85499635490,17820,17830,17830,17810,2669
|
|
20241114,150000,85452079090,17830,17840,17840,17820,3527
|
|
20241114,145900,85389201590,17840,17820,17840,17810,2728
|
|
20241114,145800,85340560380,17820,17830,17840,17810,4413
|
|
20241114,145700,85261894430,17820,17810,17840,17810,1441
|
|
20241114,145600,85236208000,17810,17830,17840,17800,4547
|
|
20241114,145500,85155184940,17820,17820,17840,17810,5458
|
|
20241114,145400,85057858590,17820,17840,17850,17800,7368
|
|
20241114,145300,84926571280,17840,17830,17850,17830,4713
|
|
20241114,145200,84842505060,17830,17830,17850,17820,3713
|
|
20241114,145100,84776288970,17830,17840,17850,17830,3075
|
|
20241114,145000,84721438820,17840,17840,17850,17820,5214
|
|
20241114,144900,84628414390,17840,17850,17850,17810,6262
|
|
20241114,144800,84516778620,17840,17850,17870,17840,1972
|
|
20241114,144700,84481572370,17860,17860,17870,17850,2394
|
|
20241114,144600,84438821340,17860,17870,17880,17850,4311
|
|
20241114,144500,84361801090,17880,17880,17890,17870,2331
|
|
20241114,144400,84320123760,17880,17870,17890,17870,2407
|
|
20241114,144300,84277083920,17870,17880,17880,17870,1183
|
|
20241114,144200,84255940560,17880,17860,17880,17850,1544
|
|
20241114,144100,84228345840,17870,17880,17890,17870,2715
|
|
20241114,144000,84179806360,17890,17880,17890,17850,3013
|
|
20241114,143900,84125951940,17890,17890,17900,17850,3708
|
|
20241114,143800,84059658070,17860,17860,17890,17850,2513
|
|
20241114,143700,84014764150,17860,17830,17880,17830,3152
|
|
20241114,143600,83958485360,17830,17840,17850,17810,5558
|
|
20241114,143500,83859400250,17840,17850,17870,17840,4291
|
|
20241114,143400,83782797310,17850,17850,17860,17830,7449
|
|
20241114,143300,83649874660,17850,17870,17870,17850,3296
|
|
20241114,143200,83591005290,17860,17910,17910,17860,3190
|
|
20241114,143100,83533941760,17900,17910,17910,17890,1661
|
|
20241114,143000,83504205680,17910,17910,17920,17890,2587
|
|
20241114,142900,83457888920,17920,17920,17930,17890,1956
|
|
20241114,142800,83422851930,17930,17910,17930,17900,3276
|
|
20241114,142700,83364170160,17910,17910,17930,17900,3067
|
|
20241114,142600,83309227520,17910,17910,17920,17900,4441
|
|
20241114,142500,83229672210,17900,17890,17910,17880,4302
|
|
20241114,142400,83152679290,17890,17890,17900,17880,1929
|
|
20241114,142300,83118163200,17890,17900,17920,17880,3886
|
|
20241114,142200,83048618060,17890,17930,17930,17870,6843
|
|
20241114,142100,82926084770,17920,17900,17920,17900,3177
|
|
20241114,142000,82869196640,17900,17860,17910,17860,3715
|
|
20241114,141900,82802723230,17860,17850,17860,17820,9166
|
|
20241114,141800,82639239630,17860,17850,17870,17840,4104
|
|
20241114,141700,82565964820,17850,17850,17860,17840,2387
|
|
20241114,141600,82523361500,17850,17830,17850,17830,3139
|
|
20241114,141500,82467347940,17820,17820,17890,17820,17311
|
|
20241114,141400,82158491920,17830,17920,17920,17820,10558
|
|
20241114,141300,81969883320,17920,17930,17940,17910,2346
|
|
20241114,141200,81927840820,17930,17940,17940,17890,12171
|
|
20241114,141100,81709746120,17940,17950,17960,17930,2307
|
|
20241114,141000,81668350860,17950,17950,17960,17940,8606
|
|
20241114,140900,81513882900,17950,17970,17970,17940,3910
|
|
20241114,140800,81443697840,17970,17960,17980,17940,2174
|
|
20241114,140700,81404658320,17960,17980,17990,17920,8844
|
|
20241114,140600,81245822800,17990,17980,17990,17970,1559
|
|
20241114,140500,81217793080,17970,17990,18000,17970,2526
|
|
20241114,140400,81172358240,18000,18000,18000,17950,3733
|
|
20241114,140300,81105236510,18000,17990,18000,17960,3274
|
|
20241114,140200,81046342720,17970,18010,18010,17950,4679
|
|
20241114,140100,80962198190,18000,18010,18010,17990,3181
|
|
20241114,140000,80904933620,18000,18010,18010,18000,1535
|
|
20241114,135900,80877293900,18010,18020,18020,17990,1225
|
|
20241114,135800,80855238460,18020,18030,18040,17990,5703
|
|
20241114,135700,80752520970,18030,18040,18040,18030,2899
|
|
20241114,135600,80700244280,18040,18030,18040,18020,1233
|
|
20241114,135500,80678012240,18030,18030,18030,18000,2150
|
|
20241114,135400,80639291910,18030,17990,18030,17960,5148
|
|
20241114,135300,80546763410,17990,18040,18050,17990,6676
|
|
20241114,135200,80426444050,18040,18030,18040,18020,1869
|
|
20241114,135100,80392753330,18030,18020,18040,18010,1611
|
|
20241114,135000,80363715320,18020,18020,18050,18010,7036
|
|
20241114,134900,80236821970,18020,17990,18020,17990,7719
|
|
20241114,134800,80097829150,17990,17990,18000,17990,1025
|
|
20241114,134700,80079385700,17990,17950,18000,17950,5298
|
|
20241114,134600,79984170740,17950,17920,17950,17920,4276
|
|
20241114,134500,79907449590,17930,17950,17950,17920,2039
|
|
20241114,134400,79870876730,17960,17950,17970,17950,3185
|
|
20241114,134300,79813683720,17960,17930,17960,17920,4592
|
|
20241114,134200,79731289030,17930,17930,17930,17910,4863
|
|
20241114,134100,79644139420,17930,17930,17940,17920,2743
|
|
20241114,134000,79594962170,17930,17940,17990,17920,10027
|
|
20241114,133900,79414985430,17930,17930,17950,17930,2268
|
|
20241114,133800,79374304260,17930,17940,17950,17930,1993
|
|
20241114,133700,79338554480,17940,17920,17940,17910,5092
|
|
20241114,133600,79247281160,17920,17950,17970,17920,6180
|
|
20241114,133500,79136382260,17960,17990,18000,17950,6885
|
|
20241114,133400,79012606780,17990,18000,18000,17990,1922
|
|
20241114,133300,78978021340,17990,18040,18040,17990,7009
|
|
20241114,133200,78851765680,18040,18030,18060,18030,5475
|
|
20241114,133100,78752999440,18040,18010,18050,18000,6604
|
|
20241114,133000,78633950300,18000,17980,18010,17980,3804
|
|
20241114,132900,78565503120,17980,17980,17980,17950,7223
|
|
20241114,132800,78435719790,17970,17960,17990,17950,9338
|
|
20241114,132700,78267898550,17960,18000,18010,17950,14884
|
|
20241114,132600,78000235870,18010,18010,18030,18000,3525
|
|
20241114,132500,77936742680,18020,18030,18030,18020,8172
|
|
20241114,132400,77789467360,18030,18050,18050,18020,6578
|
|
20241114,132300,77670862100,18050,18110,18120,18050,60723
|
|
20241114,132200,76571839180,18120,18110,18130,18110,2219
|
|
20241114,132100,76531641780,18110,18110,18120,18100,4289
|
|
20241114,132000,76453959960,18110,18110,18130,18110,3486
|
|
20241114,131900,76390808000,18100,18130,18140,18100,8112
|
|
20241114,131800,76243839980,18120,18130,18140,18110,2168
|
|
20241114,131700,76204547610,18130,18130,18140,18130,3557
|
|
20241114,131600,76140047330,18140,18140,18160,18120,3374
|
|
20241114,131500,76078823270,18140,18100,18150,18100,16265
|
|
20241114,131400,75784265320,18100,18160,18160,18100,13164
|
|
20241114,131300,75545722490,18160,18170,18180,18160,3873
|
|
20241114,131200,75475342520,18170,18200,18210,18170,3866
|
|
20241114,131100,75405035030,18190,18210,18210,18180,12659
|
|
20241114,131000,75174700100,18210,18220,18220,18200,7300
|
|
20241114,130900,75041756800,18210,18220,18220,18210,4122
|
|
20241114,130800,74966676990,18210,18220,18220,18200,6804
|
|
20241114,130700,74842741470,18210,18200,18220,18200,7565
|
|
20241114,130600,74704980220,18200,18210,18220,18190,6930
|
|
20241114,130500,74578791190,18210,18200,18220,18190,7022
|
|
20241114,130400,74450997850,18200,18180,18200,18180,2761
|
|
20241114,130300,74400782550,18180,18190,18200,18170,5143
|
|
20241114,130200,74307246130,18200,18190,18220,18190,6443
|
|
20241114,130100,74190010360,18200,18250,18270,18180,16617
|
|
20241114,130000,73886994440,18260,18240,18260,18230,15121
|
|
20241114,125900,73611075460,18240,18160,18240,18140,36973
|
|
20241114,125800,72938275780,18160,18180,18180,18150,4328
|
|
20241114,125700,72859668980,18180,18190,18190,18170,7283
|
|
20241114,125600,72727258720,18190,18180,18190,18180,4606
|
|
20241114,125500,72643504010,18180,18140,18190,18140,10872
|
|
20241114,125400,72446040530,18150,18120,18150,18110,17016
|
|
20241114,125300,72137592780,18120,18110,18120,18110,2504
|
|
20241114,125200,72092228970,18110,18100,18120,18100,2357
|
|
20241114,125100,72049548640,18100,18070,18110,18050,9267
|
|
20241114,125000,71881989900,18070,18120,18120,18070,31766
|
|
20241114,124900,71307024520,18110,18100,18120,18100,5912
|
|
20241114,124800,71199946100,18110,18090,18110,18090,20639
|
|
20241114,124700,70826401790,18090,18080,18090,18080,4861
|
|
20241114,124600,70738472250,18090,18070,18090,18070,3696
|
|
20241114,124500,70671640790,18070,18080,18080,18070,2270
|
|
20241114,124400,70630607830,18070,18070,18080,18070,2658
|
|
20241114,124300,70582558580,18070,18060,18080,18050,10660
|
|
20241114,124200,70389996260,18050,18040,18060,18020,12478
|
|
20241114,124100,70164810620,18020,18040,18040,18020,3087
|
|
20241114,124000,70109143950,18040,18050,18050,18040,5390
|
|
20241114,123900,70011899570,18040,18050,18050,18040,1728
|
|
20241114,123800,69980717800,18050,18050,18050,18040,6521
|
|
20241114,123700,69863037540,18050,18040,18050,18040,5560
|
|
20241114,123600,69762719170,18040,18020,18040,18020,5039
|
|
20241114,123500,69671854830,18030,18030,18030,18010,2861
|
|
20241114,123400,69620292090,18030,18020,18030,18010,5564
|
|
20241114,123300,69520032420,18020,18020,18020,18010,2139
|
|
20241114,123200,69481497780,18010,18020,18020,18010,3019
|
|
20241114,123100,69427113190,18010,17990,18020,17990,9174
|
|
20241114,123000,69261971080,17990,18000,18010,17990,1866
|
|
20241114,122900,69228388610,18010,18030,18030,17990,3679
|
|
20241114,122800,69162117990,18030,18000,18040,18000,3353
|
|
20241114,122700,69101701940,18000,18000,18040,17970,5172
|
|
20241114,122600,69008669260,18000,18020,18040,18000,9607
|
|
20241114,122500,68835483200,18020,18030,18030,18010,1628
|
|
20241114,122400,68806150270,18020,18020,18030,18010,4325
|
|
20241114,122300,68728230690,18020,18030,18030,18000,5557
|
|
20241114,122200,68628159810,18030,18030,18030,18020,4459
|
|
20241114,122100,68547783940,18030,18020,18030,18010,4520
|
|
20241114,122000,68466325830,18010,17990,18020,17990,5530
|
|
20241114,121900,68366726030,17990,18030,18030,17990,6693
|
|
20241114,121800,68246199930,18030,18050,18060,18020,3074
|
|
20241114,121700,68190749480,18050,18060,18070,18050,2449
|
|
20241114,121600,68146519520,18060,18060,18070,18060,2000
|
|
20241114,121500,68110395990,18060,18050,18070,18050,8518
|
|
20241114,121400,67956557860,18060,18070,18070,18050,3220
|
|
20241114,121300,67898408360,18070,18060,18070,18060,3280
|
|
20241114,121200,67839161480,18070,18020,18070,18020,16814
|
|
20241114,121100,67535592720,18020,18020,18040,18020,1654
|
|
20241114,121000,67505779470,18020,18010,18020,18000,7047
|
|
20241114,120900,67378861200,18010,18050,18060,18010,6353
|
|
20241114,120800,67264237450,18050,18050,18050,18040,9138
|
|
20241114,120700,67099372260,18050,18040,18060,18040,7717
|
|
20241114,120600,66960090010,18040,18030,18050,18020,6993
|
|
20241114,120500,66833934300,18030,18040,18050,18020,6435
|
|
20241114,120400,66717881970,18030,18000,18040,18000,9151
|
|
20241114,120300,66552960450,18000,18020,18020,18000,6177
|
|
20241114,120200,66441728980,18010,18000,18040,17990,41306
|
|
20241114,120100,65698197380,17990,17900,18000,17890,77489
|
|
20241114,120000,64309306820,17900,17890,17900,17880,2078
|
|
20241114,115900,64272121140,17880,17890,17890,17880,6403
|
|
20241114,115800,64157592330,17890,17880,17890,17880,2876
|
|
20241114,115700,64106158920,17890,17880,17890,17880,2610
|
|
20241114,115600,64059477170,17880,17890,17890,17870,6870
|
|
20241114,115500,63936611130,17880,17890,17890,17870,6492
|
|
20241114,115400,63820562200,17880,17890,17890,17870,3385
|
|
20241114,115300,63760040070,17890,17810,17890,17810,10240
|
|
20241114,115200,63577145660,17810,17830,17830,17810,3475
|
|
20241114,115100,63515217250,17820,17840,17840,17820,1827
|
|
20241114,115000,63482634540,17840,17760,17840,17750,11269
|
|
20241114,114900,63282138490,17750,17760,17760,17750,2484
|
|
20241114,114800,63238033720,17760,17760,17770,17750,4086
|
|
20241114,114700,63165469710,17770,17760,17780,17750,3959
|
|
20241114,114600,63095143110,17770,17770,17780,17750,8694
|
|
20241114,114500,62940714530,17780,17830,17830,17770,5119
|
|
20241114,114400,62849556430,17830,17870,17880,17820,5194
|
|
20241114,114300,62756831840,17870,17810,17870,17810,6598
|
|
20241114,114200,62639113260,17810,17790,17820,17790,2662
|
|
20241114,114100,62591716840,17790,17790,17810,17760,3707
|
|
20241114,114000,62525764450,17800,17820,17820,17790,2502
|
|
20241114,113900,62481218130,17800,17760,17800,17750,12060
|
|
20241114,113800,62266872770,17760,17780,17780,17760,4030
|
|
20241114,113700,62195279730,17780,17800,17800,17770,2193
|
|
20241114,113600,62156289100,17790,17790,17800,17770,8284
|
|
20241114,113500,62008975000,17780,17840,17840,17780,8900
|
|
20241114,113400,61850490260,17830,17830,17840,17820,3626
|
|
20241114,113300,61785846920,17830,17810,17850,17810,2142
|
|
20241114,113200,61747645000,17820,17890,17900,17810,8266
|
|
20241114,113100,61599986270,17900,17810,17900,17800,9970
|
|
20241114,113000,61422058360,17810,17800,17820,17800,11723
|
|
20241114,112900,61213369200,17800,17820,17830,17800,21191
|
|
20241114,112800,60836114680,17820,17800,17840,17800,4709
|
|
20241114,112700,60752226420,17800,17920,17920,17800,11773
|
|
20241114,112600,60542016560,17920,17900,17920,17890,3345
|
|
20241114,112500,60482103920,17890,17890,17910,17890,6338
|
|
20241114,112400,60368658660,17890,17890,17900,17890,2779
|
|
20241114,112300,60318930560,17890,17890,17900,17850,7039
|
|
20241114,112200,60193032520,17890,17870,17890,17860,6330
|
|
20241114,112100,60079895420,17870,17880,17890,17850,5303
|
|
20241114,112000,59985169690,17880,17880,17890,17880,2575
|
|
20241114,111900,59939119580,17880,17890,17900,17860,3900
|
|
20241114,111800,59869348290,17860,17880,17900,17830,7810
|
|
20241114,111700,59729871570,17870,17940,17950,17860,18090
|
|
20241114,111600,59406037860,17940,17910,17940,17900,5148
|
|
20241114,111500,59313760880,17910,17940,17960,17910,7723
|
|
20241114,111400,59175213680,17950,17890,17960,17890,7070
|
|
20241114,111300,59048440370,17890,17870,17900,17860,5806
|
|
20241114,111200,58944627420,17870,17910,17910,17860,4996
|
|
20241114,111100,58855291340,17910,17910,17920,17880,5008
|
|
20241114,111000,58765619330,17910,17930,17950,17900,11219
|
|
20241114,110900,58564535570,17930,17910,17930,17890,6794
|
|
20241114,110800,58442855290,17910,17800,17960,17800,81200
|
|
20241114,110700,56994771280,17800,17800,17810,17790,8849
|
|
20241114,110600,56837286850,17800,17820,17820,17790,6739
|
|
20241114,110500,56717322390,17800,17840,17850,17790,10583
|
|
20241114,110400,56528710570,17840,17840,17840,17770,10567
|
|
20241114,110300,56340404220,17840,17780,17850,17760,10424
|
|
20241114,110200,56154980160,17770,17830,17850,17720,33417
|
|
20241114,110100,55560511300,17830,17850,17860,17790,26614
|
|
20241114,110000,55086302840,17850,17950,17960,17800,40393
|
|
20241114,105900,54364702970,17950,17960,18000,17930,7765
|
|
20241114,105800,54225196370,17940,18100,18100,17920,24157
|
|
20241114,105700,53790076120,18100,18080,18110,18070,17321
|
|
20241114,105600,53476739370,18080,18070,18080,18060,16377
|
|
20241114,105500,53180795200,18070,18040,18070,18030,12904
|
|
20241114,105400,52947913190,18030,17940,18040,17940,17886
|
|
20241114,105300,52626074080,17940,17880,17970,17880,20663
|
|
20241114,105200,52255941220,17880,17980,18000,17880,24783
|
|
20241114,105100,51811926770,17980,18050,18070,17960,18778
|
|
20241114,105000,51473702340,18060,18000,18100,17980,18454
|
|
20241114,104900,51140676710,18000,17940,18010,17920,19787
|
|
20241114,104800,50785017920,17950,18000,18010,17940,18483
|
|
20241114,104700,50452984890,17990,17950,18030,17950,33824
|
|
20241114,104600,49844682800,17950,17990,18000,17900,38134
|
|
20241114,104500,49160168800,17970,18040,18060,17970,38847
|
|
20241114,104400,48459875970,18040,18070,18120,17970,54677
|
|
20241114,104300,47473012240,18070,18120,18200,18060,46313
|
|
20241114,104200,46633989730,18110,18180,18210,18110,66585
|
|
20241114,104100,45424764860,18170,18370,18370,18160,69275
|
|
20241114,104000,44161521930,18370,18390,18400,18340,25985
|
|
20241114,103900,43684056150,18390,18340,18400,18320,71826
|
|
20241114,103800,42364244440,18340,18350,18350,18280,44842
|
|
20241114,103700,41543173420,18350,18270,18360,18260,51754
|
|
20241114,103600,40594825740,18270,18350,18350,18250,30859
|
|
20241114,103500,40030537450,18340,18260,18400,18230,78042
|
|
20241114,103400,38601776060,18260,18350,18360,18240,52875
|
|
20241114,103300,37635549350,18340,18500,18500,18260,84353
|
|
20241114,103200,36082883720,18500,18480,18500,18480,104343
|
|
20241114,103100,34153058360,18480,18320,18480,18310,170653
|
|
20241114,103000,31016478460,18330,18290,18330,18260,42966
|
|
20241114,102900,30229547390,18280,18250,18340,18240,135619
|
|
20241114,102800,27747719460,18240,18250,18300,18240,100499
|
|
20241114,102700,25911246170,18250,18230,18250,18130,72361
|
|
20241114,102600,24593546860,18240,18200,18290,18190,99947
|
|
20241114,102500,22770274400,18200,18000,18220,17970,115203
|
|
20241114,102400,20682296200,18050,18170,18190,17890,88778
|
|
20241114,102300,19079079800,18170,17940,18200,17930,176016
|
|
20241114,102200,15899695020,17940,17910,17940,17880,50785
|
|
20241114,102100,14989823510,17910,17790,17920,17780,65904
|
|
20241114,102000,13813230550,17790,17760,17790,17740,27668
|
|
20241114,101900,13321434320,17760,17590,17780,17580,93731
|
|
20241114,101800,11665379450,17590,17580,17600,17500,32019
|
|
20241114,101700,11103191420,17580,17560,17640,17560,50233
|
|
20241114,101600,10219498940,17560,17570,17590,17550,23877
|
|
20241114,101500,9800013630,17580,17360,17580,17360,66591
|
|
20241114,101400,8635383690,17340,17380,17410,17320,13799
|
|
20241114,101300,8395840250,17390,17490,17500,17380,19162
|
|
20241114,101200,8061177550,17480,17410,17490,17380,35617
|
|
20241114,101100,7440478880,17420,17250,17440,17230,70551
|
|
20241114,101000,6216492050,17250,17290,17340,17250,14734
|
|
20241114,100900,5961711840,17290,17320,17390,17250,48178
|
|
20241114,100800,5126080690,17320,17310,17370,17280,28485
|
|
20241114,100700,4632291040,17310,17170,17310,17080,64324
|
|
20241114,100600,3525182710,17160,17160,17170,17050,17779
|
|
20241114,100500,3220741100,17160,17020,17170,16990,19676
|
|
20241114,100400,2884631370,17020,16920,17020,16870,13810
|
|
20241114,100300,2650809890,16900,16780,16980,16770,16795
|
|
20241114,100200,2367482550,16790,16810,16890,16680,34777
|
|
20241114,100100,1784341100,16810,17040,17120,16800,34107
|
|
20241114,100000,1206280500,17040,17190,17200,17000,70346
|