663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,200000,501989450,14570,14570,14570,14570,340
|
|
20241111,195900,501989450,14570,14570,14570,14570,0
|
|
20241111,195800,501989450,14570,14570,14570,14570,0
|
|
20241111,195700,501989450,14570,14570,14570,14570,0
|
|
20241111,195600,501989450,14570,14570,14570,14570,0
|
|
20241111,195500,501989450,14570,14570,14570,14570,0
|
|
20241111,195400,501989450,14570,14570,14570,14570,0
|
|
20241111,195300,501989450,14570,14570,14570,14570,0
|
|
20241111,195200,501989450,14570,14570,14570,14570,0
|
|
20241111,195100,501989450,14570,14570,14570,14570,0
|
|
20241111,195000,501989450,14570,14570,14570,14570,0
|
|
20241111,194900,501989450,14570,14570,14570,14570,0
|
|
20241111,194800,501989450,14570,14570,14570,14570,0
|
|
20241111,194700,501989450,14570,14570,14570,14570,0
|
|
20241111,194600,501989450,14570,14570,14570,14570,0
|
|
20241111,194500,501989450,14570,14570,14570,14570,0
|
|
20241111,194400,501989450,14570,14570,14570,14570,0
|
|
20241111,194300,501989450,14570,14570,14570,14570,0
|
|
20241111,194200,501989450,14570,14570,14570,14570,0
|
|
20241111,194100,501989450,14570,14570,14570,14570,0
|
|
20241111,194000,501989450,14570,14570,14570,14570,0
|
|
20241111,193900,501989450,14570,14570,14570,14570,0
|
|
20241111,193800,501989450,14570,14570,14570,14570,0
|
|
20241111,193700,501989450,14570,14570,14570,14570,0
|
|
20241111,193600,501989450,14570,14570,14570,14570,0
|
|
20241111,193500,501989450,14570,14570,14570,14570,0
|
|
20241111,193400,501989450,14570,14570,14570,14570,0
|
|
20241111,193300,501989450,14570,14570,14570,14570,0
|
|
20241111,193200,501989450,14570,14570,14570,14570,0
|
|
20241111,193100,501989450,14570,14570,14570,14570,0
|
|
20241111,193000,501989450,14570,14570,14570,14570,340
|
|
20241111,192900,501989450,14570,14570,14570,14570,0
|
|
20241111,192800,501989450,14570,14570,14570,14570,0
|
|
20241111,192700,501989450,14570,14570,14570,14570,0
|
|
20241111,192600,501989450,14570,14570,14570,14570,0
|
|
20241111,192500,501989450,14570,14570,14570,14570,0
|
|
20241111,192400,501989450,14570,14570,14570,14570,0
|
|
20241111,192300,501989450,14570,14570,14570,14570,0
|
|
20241111,192200,501989450,14570,14570,14570,14570,0
|
|
20241111,192100,501989450,14570,14570,14570,14570,0
|
|
20241111,192000,501989450,14570,14570,14570,14570,0
|
|
20241111,191900,501989450,14570,14570,14570,14570,0
|
|
20241111,191800,501989450,14570,14570,14570,14570,0
|
|
20241111,191700,501989450,14570,14570,14570,14570,0
|
|
20241111,191600,501989450,14570,14570,14570,14570,0
|
|
20241111,191500,501989450,14570,14570,14570,14570,0
|
|
20241111,191400,501989450,14570,14570,14570,14570,0
|
|
20241111,191300,501989450,14570,14570,14570,14570,0
|
|
20241111,191200,501989450,14570,14570,14570,14570,0
|
|
20241111,191100,501989450,14570,14570,14570,14570,0
|
|
20241111,191000,501989450,14570,14570,14570,14570,0
|
|
20241111,190900,501989450,14570,14570,14570,14570,0
|
|
20241111,190800,501989450,14570,14570,14570,14570,0
|
|
20241111,190700,501989450,14570,14570,14570,14570,0
|
|
20241111,190600,501989450,14570,14570,14570,14570,0
|
|
20241111,190500,501989450,14570,14570,14570,14570,0
|
|
20241111,190400,501989450,14570,14570,14570,14570,0
|
|
20241111,190300,501989450,14570,14570,14570,14570,0
|
|
20241111,190200,501989450,14570,14570,14570,14570,0
|
|
20241111,190100,501989450,14570,14570,14570,14570,0
|
|
20241111,190000,501989450,14570,14570,14570,14570,340
|
|
20241111,185900,501989450,14570,14570,14570,14570,0
|
|
20241111,185800,501989450,14570,14570,14570,14570,0
|
|
20241111,185700,501989450,14570,14570,14570,14570,0
|
|
20241111,185600,501989450,14570,14570,14570,14570,0
|
|
20241111,185500,501989450,14570,14570,14570,14570,0
|
|
20241111,185400,501989450,14570,14570,14570,14570,0
|
|
20241111,185300,501989450,14570,14570,14570,14570,0
|
|
20241111,185200,501989450,14570,14570,14570,14570,0
|
|
20241111,185100,501989450,14570,14570,14570,14570,0
|
|
20241111,185000,501989450,14570,14570,14570,14570,0
|
|
20241111,184900,501989450,14570,14570,14570,14570,0
|
|
20241111,184800,501989450,14570,14570,14570,14570,0
|
|
20241111,184700,501989450,14570,14570,14570,14570,0
|
|
20241111,184600,501989450,14570,14570,14570,14570,0
|
|
20241111,184500,501989450,14570,14570,14570,14570,0
|
|
20241111,184400,501989450,14570,14570,14570,14570,0
|
|
20241111,184300,501989450,14570,14570,14570,14570,0
|
|
20241111,184200,501989450,14570,14570,14570,14570,0
|
|
20241111,184100,501989450,14570,14570,14570,14570,0
|
|
20241111,184000,501989450,14570,14570,14570,14570,0
|
|
20241111,183900,501989450,14570,14570,14570,14570,0
|
|
20241111,183800,501989450,14570,14570,14570,14570,0
|
|
20241111,183700,501989450,14570,14570,14570,14570,0
|
|
20241111,183600,501989450,14570,14570,14570,14570,0
|
|
20241111,183500,501989450,14570,14570,14570,14570,0
|
|
20241111,183400,501989450,14570,14570,14570,14570,0
|
|
20241111,183300,501989450,14570,14570,14570,14570,0
|
|
20241111,183200,501989450,14570,14570,14570,14570,0
|
|
20241111,183100,501989450,14570,14570,14570,14570,0
|
|
20241111,183000,501989450,14570,14570,14570,14570,340
|
|
20241111,182900,501989450,14570,14570,14570,14570,0
|
|
20241111,182800,501989450,14570,14570,14570,14570,0
|
|
20241111,182700,501989450,14570,14570,14570,14570,0
|
|
20241111,182600,501989450,14570,14570,14570,14570,0
|
|
20241111,182500,501989450,14570,14570,14570,14570,0
|
|
20241111,182400,501989450,14570,14570,14570,14570,0
|
|
20241111,182300,501989450,14570,14570,14570,14570,0
|
|
20241111,182200,501989450,14570,14570,14570,14570,0
|
|
20241111,182100,501989450,14570,14570,14570,14570,0
|
|
20241111,182000,501989450,14570,14570,14570,14570,0
|
|
20241111,181900,501989450,14570,14570,14570,14570,0
|
|
20241111,181800,501989450,14570,14570,14570,14570,0
|
|
20241111,181700,501989450,14570,14570,14570,14570,0
|
|
20241111,181600,501989450,14570,14570,14570,14570,0
|
|
20241111,181500,501989450,14570,14570,14570,14570,0
|
|
20241111,181400,501989450,14570,14570,14570,14570,0
|
|
20241111,181300,501989450,14570,14570,14570,14570,0
|
|
20241111,181200,501989450,14570,14570,14570,14570,0
|
|
20241111,181100,501989450,14570,14570,14570,14570,0
|
|
20241111,181000,501989450,14570,14570,14570,14570,0
|
|
20241111,180900,501989450,14570,14570,14570,14570,0
|
|
20241111,180800,501989450,14570,14570,14570,14570,0
|
|
20241111,180700,501989450,14570,14570,14570,14570,0
|
|
20241111,180600,501989450,14570,14570,14570,14570,0
|
|
20241111,180500,501989450,14570,14570,14570,14570,0
|
|
20241111,180400,501989450,14570,14570,14570,14570,0
|
|
20241111,180300,501989450,14570,14570,14570,14570,0
|
|
20241111,180200,501989450,14570,14570,14570,14570,0
|
|
20241111,180100,501989450,14570,14570,14570,14570,0
|
|
20241111,180000,501989450,14570,14570,14570,14570,340
|
|
20241111,175900,501989450,14570,14570,14570,14570,0
|
|
20241111,175800,501989450,14570,14570,14570,14570,0
|
|
20241111,175700,501989450,14570,14570,14570,14570,0
|
|
20241111,175600,501989450,14570,14570,14570,14570,0
|
|
20241111,175500,501989450,14570,14570,14570,14570,0
|
|
20241111,175400,501989450,14570,14570,14570,14570,0
|
|
20241111,175300,501989450,14570,14570,14570,14570,0
|
|
20241111,175200,501989450,14570,14570,14570,14570,0
|
|
20241111,175100,501989450,14570,14570,14570,14570,0
|
|
20241111,175000,501989450,14570,14570,14570,14570,0
|
|
20241111,174900,501989450,14570,14570,14570,14570,0
|
|
20241111,174800,501989450,14570,14570,14570,14570,0
|
|
20241111,174700,501989450,14570,14570,14570,14570,0
|
|
20241111,174600,501989450,14570,14570,14570,14570,0
|
|
20241111,174500,501989450,14570,14570,14570,14570,0
|
|
20241111,174400,501989450,14570,14570,14570,14570,0
|
|
20241111,174300,501989450,14570,14570,14570,14570,0
|
|
20241111,174200,501989450,14570,14570,14570,14570,0
|
|
20241111,174100,501989450,14570,14570,14570,14570,0
|
|
20241111,174000,501989450,14570,14570,14570,14570,0
|
|
20241111,173900,501989450,14570,14570,14570,14570,0
|
|
20241111,173800,501989450,14570,14570,14570,14570,0
|
|
20241111,173700,501989450,14570,14570,14570,14570,0
|
|
20241111,173600,501989450,14570,14570,14570,14570,0
|
|
20241111,173500,501989450,14570,14570,14570,14570,0
|
|
20241111,173400,501989450,14570,14570,14570,14570,0
|
|
20241111,173300,501989450,14570,14570,14570,14570,0
|
|
20241111,173200,501989450,14570,14570,14570,14570,0
|
|
20241111,173100,501989450,14570,14570,14570,14570,0
|
|
20241111,173000,501989450,14570,14570,14570,14570,340
|
|
20241111,172900,501989450,14570,14570,14570,14570,0
|
|
20241111,172800,501989450,14570,14570,14570,14570,0
|
|
20241111,172700,501989450,14570,14570,14570,14570,0
|
|
20241111,172600,501989450,14570,14570,14570,14570,0
|
|
20241111,172500,501989450,14570,14570,14570,14570,0
|
|
20241111,172400,501989450,14570,14570,14570,14570,0
|
|
20241111,172300,501989450,14570,14570,14570,14570,0
|
|
20241111,172200,501989450,14570,14570,14570,14570,0
|
|
20241111,172100,501989450,14570,14570,14570,14570,0
|
|
20241111,172000,501989450,14570,14570,14570,14570,0
|
|
20241111,171900,501989450,14570,14570,14570,14570,0
|
|
20241111,171800,501989450,14570,14570,14570,14570,0
|
|
20241111,171700,501989450,14570,14570,14570,14570,0
|
|
20241111,171600,501989450,14570,14570,14570,14570,0
|
|
20241111,171500,501989450,14570,14570,14570,14570,0
|
|
20241111,171400,501989450,14570,14570,14570,14570,0
|
|
20241111,171300,501989450,14570,14570,14570,14570,0
|
|
20241111,171200,501989450,14570,14570,14570,14570,0
|
|
20241111,171100,501989450,14570,14570,14570,14570,0
|
|
20241111,171000,501989450,14570,14570,14570,14570,0
|
|
20241111,170900,501989450,14570,14570,14570,14570,0
|
|
20241111,170800,501989450,14570,14570,14570,14570,0
|
|
20241111,170700,501989450,14570,14570,14570,14570,0
|
|
20241111,170600,501989450,14570,14570,14570,14570,0
|
|
20241111,170500,501989450,14570,14570,14570,14570,0
|
|
20241111,170400,501989450,14570,14570,14570,14570,0
|
|
20241111,170300,501989450,14570,14570,14570,14570,0
|
|
20241111,170200,501989450,14570,14570,14570,14570,0
|
|
20241111,170100,501989450,14570,14570,14570,14570,0
|
|
20241111,170000,501989450,14570,14570,14570,14570,340
|
|
20241111,165900,501989450,14570,14570,14570,14570,0
|
|
20241111,165800,501989450,14570,14570,14570,14570,0
|
|
20241111,165700,501989450,14570,14570,14570,14570,0
|
|
20241111,165600,501989450,14570,14570,14570,14570,0
|
|
20241111,165500,501989450,14570,14570,14570,14570,0
|
|
20241111,165400,501989450,14570,14570,14570,14570,0
|
|
20241111,165300,501989450,14570,14570,14570,14570,0
|
|
20241111,165200,501989450,14570,14570,14570,14570,0
|
|
20241111,165100,501989450,14570,14570,14570,14570,0
|
|
20241111,165000,501989450,14570,14570,14570,14570,0
|
|
20241111,164900,501989450,14570,14570,14570,14570,0
|
|
20241111,164800,501989450,14570,14570,14570,14570,0
|
|
20241111,164700,501989450,14570,14570,14570,14570,0
|
|
20241111,164600,501989450,14570,14570,14570,14570,0
|
|
20241111,164500,501989450,14570,14570,14570,14570,0
|
|
20241111,164400,501989450,14570,14570,14570,14570,0
|
|
20241111,164300,501989450,14570,14570,14570,14570,0
|
|
20241111,164200,501989450,14570,14570,14570,14570,0
|
|
20241111,164100,501989450,14570,14570,14570,14570,0
|
|
20241111,164000,501989450,14570,14570,14570,14570,0
|
|
20241111,163900,501989450,14570,14570,14570,14570,0
|
|
20241111,163800,501989450,14570,14570,14570,14570,0
|
|
20241111,163700,501989450,14570,14570,14570,14570,0
|
|
20241111,163600,501989450,14570,14570,14570,14570,0
|
|
20241111,163500,501989450,14570,14570,14570,14570,0
|
|
20241111,163400,501989450,14570,14570,14570,14570,0
|
|
20241111,163300,501989450,14570,14570,14570,14570,0
|
|
20241111,163200,501989450,14570,14570,14570,14570,0
|
|
20241111,163100,501989450,14570,14570,14570,14570,0
|
|
20241111,163000,501989450,14570,14570,14570,14570,340
|
|
20241111,162900,501989450,14570,14570,14570,14570,0
|
|
20241111,162800,501989450,14570,14570,14570,14570,0
|
|
20241111,162700,501989450,14570,14570,14570,14570,0
|
|
20241111,162600,501989450,14570,14570,14570,14570,0
|
|
20241111,162500,501989450,14570,14570,14570,14570,0
|
|
20241111,162400,501989450,14570,14570,14570,14570,0
|
|
20241111,162300,501989450,14570,14570,14570,14570,0
|
|
20241111,162200,501989450,14570,14570,14570,14570,0
|
|
20241111,162100,501989450,14570,14570,14570,14570,0
|
|
20241111,162000,501989450,14570,14570,14570,14570,0
|
|
20241111,161900,501989450,14570,14570,14570,14570,0
|
|
20241111,161800,501989450,14570,14570,14570,14570,0
|
|
20241111,161700,501989450,14570,14570,14570,14570,0
|
|
20241111,161600,501989450,14570,14570,14570,14570,0
|
|
20241111,161500,501989450,14570,14570,14570,14570,0
|
|
20241111,161400,501989450,14570,14570,14570,14570,0
|
|
20241111,161300,501989450,14570,14570,14570,14570,0
|
|
20241111,161200,501989450,14570,14570,14570,14570,0
|
|
20241111,161100,501989450,14570,14570,14570,14570,0
|
|
20241111,161000,501989450,14570,14570,14570,14570,0
|
|
20241111,160900,501989450,14570,14570,14570,14570,0
|
|
20241111,160800,501989450,14570,14570,14570,14570,0
|
|
20241111,160700,501989450,14570,14570,14570,14570,0
|
|
20241111,160600,501989450,14570,14570,14570,14570,0
|
|
20241111,160500,501989450,14570,14570,14570,14570,0
|
|
20241111,160400,501989450,14570,14570,14570,14570,0
|
|
20241111,160300,501989450,14570,14570,14570,14570,0
|
|
20241111,160200,501989450,14570,14570,14570,14570,0
|
|
20241111,160100,501989450,14570,14570,14570,14570,0
|
|
20241111,160000,501989450,14570,14570,14570,14570,340
|
|
20241111,155900,501989450,14570,14570,14570,14570,0
|
|
20241111,155800,501989450,14570,14570,14570,14570,0
|
|
20241111,155700,501989450,14570,14570,14570,14570,0
|
|
20241111,155600,501989450,14570,14570,14570,14570,0
|
|
20241111,155500,501989450,14570,14570,14570,14570,0
|
|
20241111,155400,501989450,14570,14570,14570,14570,0
|
|
20241111,155300,501989450,14570,14570,14570,14570,0
|
|
20241111,155200,501989450,14570,14570,14570,14570,0
|
|
20241111,155100,501989450,14570,14570,14570,14570,0
|
|
20241111,155000,501989450,14570,14570,14570,14570,0
|
|
20241111,154900,501989450,14570,14570,14570,14570,0
|
|
20241111,154800,501989450,14570,14570,14570,14570,0
|
|
20241111,154700,501989450,14570,14570,14570,14570,0
|
|
20241111,154600,501989450,14570,14570,14570,14570,0
|
|
20241111,154500,501989450,14570,14570,14570,14570,0
|
|
20241111,154400,501989450,14570,14570,14570,14570,0
|
|
20241111,154300,501989450,14570,14570,14570,14570,0
|
|
20241111,154200,501989450,14570,14570,14570,14570,0
|
|
20241111,154100,501989450,14570,14570,14570,14570,0
|
|
20241111,154000,501989450,14570,14570,14570,14570,0
|
|
20241111,153900,501989450,14570,14570,14570,14570,0
|
|
20241111,153800,501989450,14570,14570,14570,14570,0
|
|
20241111,153700,501989450,14570,14570,14570,14570,0
|
|
20241111,153600,501989450,14570,14570,14570,14570,0
|
|
20241111,153500,501989450,14570,14570,14570,14570,0
|
|
20241111,153400,501989450,14570,14570,14570,14570,0
|
|
20241111,153300,501989450,14570,14570,14570,14570,0
|
|
20241111,153200,501989450,14570,14570,14570,14570,0
|
|
20241111,153100,501989450,14570,14570,14570,14570,0
|
|
20241111,153000,501989450,14570,14570,14570,14570,680
|
|
20241111,152900,497035650,14510,14510,14510,14510,0
|
|
20241111,152800,497035650,14510,14510,14510,14510,0
|
|
20241111,152700,497035650,14510,14510,14510,14510,0
|
|
20241111,152600,497035650,14510,14510,14510,14510,0
|
|
20241111,152500,497035650,14510,14510,14510,14510,0
|
|
20241111,152400,497035650,14510,14510,14510,14510,0
|
|
20241111,152300,497035650,14510,14510,14510,14510,0
|
|
20241111,152200,497035650,14510,14510,14510,14510,0
|
|
20241111,152100,497035650,14510,14510,14510,14510,0
|
|
20241111,152000,497035650,14510,14510,14510,14510,0
|
|
20241111,151900,497035650,14510,14530,14550,14510,210
|
|
20241111,151800,493984010,14540,14530,14540,14510,323
|
|
20241111,151700,489292810,14530,14520,14530,14520,17
|
|
20241111,151600,489045850,14510,14520,14520,14510,19
|
|
20241111,151500,488770130,14520,14560,14560,14510,888
|
|
20241111,151400,475856410,14570,14590,14590,14570,26
|
|
20241111,151300,475477380,14590,14580,14590,14570,26
|
|
20241111,151200,475098180,14580,14590,14590,14580,18
|
|
20241111,151100,474835640,14590,14590,14590,14590,21
|
|
20241111,151000,474529250,14590,14580,14590,14570,20
|
|
20241111,150900,474237540,14590,14570,14590,14570,20
|
|
20241111,150800,473945810,14570,14570,14590,14570,28
|
|
20241111,150700,473537670,14570,14580,14580,14570,18
|
|
20241111,150600,473275240,14580,14580,14580,14560,24
|
|
20241111,150500,472925440,14570,14560,14570,14560,15
|
|
20241111,150400,472707030,14560,14550,14560,14550,57
|
|
20241111,150300,471877660,14550,14540,14550,14540,69
|
|
20241111,150200,470874380,14540,14540,14540,14530,92
|
|
20241111,150100,469537300,14540,14540,14540,14540,7
|
|
20241111,150000,469435520,14540,14530,14540,14530,85
|
|
20241111,145900,468200400,14530,14530,14530,14530,34
|
|
20241111,145800,467706380,14530,14530,14530,14530,0
|
|
20241111,145700,467706380,14530,14530,14530,14530,6
|
|
20241111,145600,467619200,14530,14530,14530,14530,9
|
|
20241111,145500,467488430,14530,14520,14530,14520,28
|
|
20241111,145400,467081700,14530,14520,14530,14520,11
|
|
20241111,145300,466921890,14530,14530,14530,14530,7
|
|
20241111,145200,466820180,14530,14530,14530,14520,68
|
|
20241111,145100,465832210,14530,14530,14530,14530,67
|
|
20241111,145000,464858700,14530,14530,14530,14530,10
|
|
20241111,144900,464713400,14530,14530,14530,14520,9
|
|
20241111,144800,464582640,14520,14520,14520,14520,13
|
|
20241111,144700,464393880,14520,14520,14520,14520,2
|
|
20241111,144600,464364840,14510,14510,14510,14510,30
|
|
20241111,144500,463929540,14510,14510,14510,14510,33
|
|
20241111,144400,463450710,14510,14510,14510,14510,0
|
|
20241111,144300,463450710,14510,14510,14510,14510,0
|
|
20241111,144200,463450710,14510,14510,14510,14510,2
|
|
20241111,144100,463421690,14510,14510,14510,14510,8
|
|
20241111,144000,463305610,14510,14510,14510,14510,5
|
|
20241111,143900,463233060,14510,14510,14510,14510,2
|
|
20241111,143800,463204040,14510,14510,14510,14510,4
|
|
20241111,143700,463146000,14510,14510,14510,14510,12
|
|
20241111,143600,462971880,14510,14510,14510,14510,23
|
|
20241111,143500,462638150,14510,14510,14510,14510,21
|
|
20241111,143400,462333440,14510,14510,14510,14510,7
|
|
20241111,143300,462231870,14510,14510,14510,14510,2
|
|
20241111,143200,462202850,14510,14510,14510,14510,8
|
|
20241111,143100,462086770,14510,14510,14510,14510,11
|
|
20241111,143000,461927160,14510,14510,14510,14510,7
|
|
20241111,142900,461825590,14510,14510,14510,14510,0
|
|
20241111,142800,461825590,14510,14510,14510,14510,4
|
|
20241111,142700,461767550,14510,14510,14510,14510,86
|
|
20241111,142600,460519690,14510,14510,14510,14510,0
|
|
20241111,142500,460519690,14510,14510,14510,14510,2
|
|
20241111,142400,460490670,14510,14510,14510,14510,4
|
|
20241111,142300,460432630,14510,14500,14510,14500,21
|
|
20241111,142200,460128080,14500,14500,14500,14500,2
|
|
20241111,142100,460099080,14500,14500,14500,14500,0
|
|
20241111,142000,460099080,14500,14500,14500,14500,5
|
|
20241111,141900,460026580,14500,14500,14500,14500,5
|
|
20241111,141800,459954080,14500,14500,14500,14500,0
|
|
20241111,141700,459954080,14500,14500,14500,14500,2
|
|
20241111,141600,459925080,14500,14500,14500,14500,11
|
|
20241111,141500,459765580,14500,14500,14500,14500,2
|
|
20241111,141400,459736580,14500,14500,14500,14500,0
|
|
20241111,141300,459736580,14500,14500,14500,14500,7
|
|
20241111,141200,459635080,14500,14500,14500,14500,0
|
|
20241111,141100,459635080,14500,14500,14500,14500,4
|
|
20241111,141000,459577080,14500,14500,14500,14500,3
|
|
20241111,140900,459533580,14490,14510,14510,14490,10
|
|
20241111,140800,459388540,14510,14510,14510,14510,0
|
|
20241111,140700,459388540,14510,14510,14510,14510,2
|
|
20241111,140600,459359520,14510,14500,14510,14500,9
|
|
20241111,140500,459228960,14480,14480,14480,14480,0
|
|
20241111,140400,459228960,14480,14480,14480,14480,0
|
|
20241111,140300,459228960,14480,14500,14500,14480,123
|
|
20241111,140200,457447470,14510,14510,14510,14510,7
|
|
20241111,140100,457345900,14510,14510,14510,14510,0
|
|
20241111,140000,457345900,14510,14510,14510,14510,2
|
|
20241111,135900,457316880,14510,14500,14510,14500,27
|
|
20241111,135800,456925370,14500,14500,14500,14500,4
|
|
20241111,135700,456867370,14510,14510,14510,14510,4
|
|
20241111,135600,456809330,14510,14510,14510,14510,2
|
|
20241111,135500,456780310,14510,14510,14510,14510,5
|
|
20241111,135400,456707760,14510,14500,14510,14500,3
|
|
20241111,135300,456664250,14510,14510,14510,14510,2
|
|
20241111,135200,456635230,14510,14510,14510,14510,3
|
|
20241111,135100,456591700,14510,14510,14510,14510,5
|
|
20241111,135000,456519150,14510,14510,14510,14510,3
|
|
20241111,134900,456475620,14510,14510,14510,14510,0
|
|
20241111,134800,456475620,14510,14510,14510,14510,5
|
|
20241111,134700,456403070,14500,14510,14510,14500,3
|
|
20241111,134600,456359560,14500,14500,14500,14500,0
|
|
20241111,134500,456359560,14500,14500,14500,14500,0
|
|
20241111,134400,456359560,14500,14490,14500,14490,26
|
|
20241111,134300,455982750,14490,14490,14490,14490,0
|
|
20241111,134200,455982750,14490,14490,14490,14490,20
|
|
20241111,134100,455692950,14490,14490,14490,14490,5
|
|
20241111,134000,455620500,14480,14480,14480,14480,31
|
|
20241111,133900,455171620,14480,14490,14490,14480,9
|
|
20241111,133800,455041250,14490,14490,14490,14490,0
|
|
20241111,133700,455041250,14490,14490,14490,14490,55
|
|
20241111,133600,454244300,14490,14490,14490,14490,2
|
|
20241111,133500,454215320,14490,14490,14490,14490,0
|
|
20241111,133400,454215320,14490,14500,14500,14480,59
|
|
20241111,133300,453360650,14500,14500,14500,14500,2
|
|
20241111,133200,453331650,14500,14500,14500,14500,12
|
|
20241111,133100,453157650,14510,14510,14510,14510,5
|
|
20241111,133000,453085100,14510,14500,14510,14500,8
|
|
20241111,132900,452969030,14510,14510,14510,14510,0
|
|
20241111,132800,452969030,14510,14510,14510,14510,0
|
|
20241111,132700,452969030,14510,14500,14510,14500,47
|
|
20241111,132600,452287460,14500,14500,14500,14490,557
|
|
20241111,132500,444213730,14490,14480,14490,14480,300
|
|
20241111,132400,439866750,14480,14480,14480,14480,2
|
|
20241111,132300,439837790,14460,14450,14470,14450,332
|
|
20241111,132200,435037120,14450,14450,14450,14450,1
|
|
20241111,132100,435022670,14460,14480,14480,14460,6
|
|
20241111,132000,434935850,14480,14480,14480,14480,8
|
|
20241111,131900,434820010,14510,14510,14510,14510,0
|
|
20241111,131800,434820010,14510,14470,14590,14470,694
|
|
20241111,131700,424748670,14470,14450,14470,14440,158
|
|
20241111,131600,422464060,14450,14450,14460,14450,23
|
|
20241111,131500,422131650,14460,14470,14470,14460,6
|
|
20241111,131400,422044860,14480,14480,14480,14480,0
|
|
20241111,131300,422044860,14480,14480,14480,14480,5
|
|
20241111,131200,421972460,14480,14480,14480,14480,2
|
|
20241111,131100,421943500,14490,14490,14490,14490,1
|
|
20241111,131000,421929010,14470,14430,14470,14430,405
|
|
20241111,130900,416073870,14440,14450,14450,14440,6
|
|
20241111,130800,415987180,14450,14450,14450,14450,0
|
|
20241111,130700,415987180,14450,14450,14450,14450,4
|
|
20241111,130600,415929380,14450,14450,14450,14450,0
|
|
20241111,130500,415929380,14450,14450,14450,14450,7
|
|
20241111,130400,415828230,14450,14450,14450,14450,6
|
|
20241111,130300,415741530,14440,14440,14440,14440,0
|
|
20241111,130200,415741530,14440,14430,14440,14430,300
|
|
20241111,130100,411409540,14430,14430,14430,14430,3
|
|
20241111,130000,411366250,14430,14440,14440,14430,2
|
|
20241111,125900,411337380,14440,14430,14440,14430,10
|
|
20241111,125800,411193040,14440,14450,14450,14440,58
|
|
20241111,125700,410355010,14470,14440,14470,14440,824
|
|
20241111,125600,398456420,14440,14420,14440,14410,1901
|
|
20241111,125500,371036060,14420,14420,14430,14400,400
|
|
20241111,125400,365273620,14430,14430,14440,14430,59
|
|
20241111,125300,364422010,14450,14470,14470,14440,879
|
|
20241111,125200,351721100,14470,14470,14470,14470,6
|
|
20241111,125100,351634280,14470,14450,14470,14450,2596
|
|
20241111,125000,314096220,14450,14490,14490,14450,947
|
|
20241111,124900,300409060,14480,14510,14510,14480,933
|
|
20241111,124800,286886220,14510,14510,14510,14500,9
|
|
20241111,124700,286755640,14510,14550,14550,14490,1572
|
|
20241111,124600,263937780,14560,14560,14560,14560,3
|
|
20241111,124500,263894100,14560,14560,14560,14560,0
|
|
20241111,124400,263894100,14560,14560,14560,14560,27
|
|
20241111,124300,263500980,14560,14560,14560,14560,0
|
|
20241111,124200,263500980,14560,14560,14560,14560,0
|
|
20241111,124100,263500980,14560,14560,14560,14560,9
|
|
20241111,124000,263369940,14560,14560,14560,14560,0
|
|
20241111,123900,263369940,14560,14560,14560,14560,0
|
|
20241111,123800,263369940,14560,14560,14560,14560,2
|
|
20241111,123700,263340820,14560,14560,14560,14560,9
|
|
20241111,123600,263209780,14560,14560,14560,14560,0
|
|
20241111,123500,263209780,14560,14560,14560,14560,2
|
|
20241111,123400,263180660,14560,14560,14560,14560,5
|
|
20241111,123300,263107860,14560,14560,14560,14560,2
|
|
20241111,123200,263078740,14560,14560,14560,14560,3
|
|
20241111,123100,263035060,14560,14560,14560,14560,0
|
|
20241111,123000,263035060,14560,14560,14560,14560,5
|
|
20241111,122900,262962260,14560,14580,14580,14550,951
|
|
20241111,122800,249119460,14580,14590,14590,14580,17
|
|
20241111,122700,248871570,14590,14600,14600,14590,10
|
|
20241111,122600,248725620,14600,14600,14600,14600,5
|
|
20241111,122500,248652620,14600,14590,14600,14590,14
|
|
20241111,122400,248448340,14580,14570,14580,14570,17
|
|
20241111,122300,248200580,14570,14570,14570,14570,2
|
|
20241111,122200,248171440,14570,14560,14570,14560,5
|
|
20241111,122100,248098630,14560,14560,14560,14560,3
|
|
20241111,122000,248054950,14560,14560,14560,14560,0
|
|
20241111,121900,248054950,14560,14560,14560,14560,9
|
|
20241111,121800,247923910,14560,14560,14560,14560,2
|
|
20241111,121700,247894790,14560,14560,14560,14560,0
|
|
20241111,121600,247894790,14560,14560,14560,14560,5
|
|
20241111,121500,247821990,14560,14560,14560,14560,2
|
|
20241111,121400,247792870,14560,14560,14560,14560,2
|
|
20241111,121300,247763750,14560,14560,14560,14560,0
|
|
20241111,121200,247763750,14560,14560,14560,14560,7
|
|
20241111,121100,247661830,14560,14560,14560,14560,60
|
|
20241111,121000,246788230,14560,14550,14560,14550,65
|
|
20241111,120900,245841900,14560,14600,14600,14560,514
|
|
20241111,120800,238354570,14600,14600,14600,14600,0
|
|
20241111,120700,238354570,14600,14590,14600,14590,3
|
|
20241111,120600,238310790,14600,14590,14600,14590,4
|
|
20241111,120500,238252420,14590,14570,14590,14570,31
|
|
20241111,120400,237800530,14560,14550,14560,14550,215
|
|
20241111,120300,234672160,14550,14550,14550,14550,220
|
|
20241111,120200,231471160,14550,14550,14550,14550,105
|
|
20241111,120100,229943410,14550,14550,14550,14550,28
|
|
20241111,120000,229536010,14550,14570,14570,14550,337
|
|
20241111,115900,224629690,14570,14570,14570,14570,262
|
|
20241111,115800,220812350,14570,14570,14580,14570,141
|
|
20241111,115700,218757950,14570,14570,14570,14570,4
|
|
20241111,115600,218699670,14570,14570,14570,14570,50
|
|
20241111,115500,217971170,14570,14560,14570,14560,20
|
|
20241111,115400,217679840,14570,14570,14570,14570,0
|
|
20241111,115300,217679840,14570,14560,14570,14560,3
|
|
20241111,115200,217636150,14560,14570,14570,14560,15
|
|
20241111,115100,217417670,14570,14580,14580,14570,53
|
|
20241111,115000,216645410,14580,14580,14580,14580,0
|
|
20241111,114900,216645410,14580,14580,14580,14580,2
|
|
20241111,114800,216616250,14580,14600,14600,14580,46
|
|
20241111,114700,215945340,14600,14600,14600,14600,7
|
|
20241111,114600,215843140,14600,14600,14600,14600,41
|
|
20241111,114500,215244540,14610,14610,14610,14610,0
|
|
20241111,114400,215244540,14610,14610,14610,14610,12
|
|
20241111,114300,215069220,14610,14610,14610,14610,0
|
|
20241111,114200,215069220,14610,14610,14610,14610,0
|
|
20241111,114100,215069220,14610,14610,14610,14610,4
|
|
20241111,114000,215010780,14610,14610,14610,14610,3
|
|
20241111,113900,214966950,14610,14610,14610,14610,3
|
|
20241111,113800,214923120,14610,14610,14610,14610,2
|
|
20241111,113700,214893900,14610,14610,14610,14610,5
|
|
20241111,113600,214820850,14610,14610,14610,14610,14
|
|
20241111,113500,214616310,14620,14620,14620,14620,2
|
|
20241111,113400,214587070,14620,14680,14680,14620,1174
|
|
20241111,113300,197393880,14680,14660,14680,14660,81
|
|
20241111,113200,196205380,14670,14660,14670,14660,35
|
|
20241111,113100,195692090,14660,14650,14660,14650,43
|
|
20241111,113000,195061870,14660,14660,14660,14660,5
|
|
20241111,112900,194988570,14660,14660,14660,14660,2
|
|
20241111,112800,194959250,14660,14660,14660,14660,3
|
|
20241111,112700,194915270,14660,14650,14660,14650,8
|
|
20241111,112600,194798040,14660,14660,14660,14650,8
|
|
20241111,112500,194680790,14660,14650,14660,14650,3
|
|
20241111,112400,194636830,14660,14650,14660,14640,22
|
|
20241111,112300,194314570,14660,14620,14660,14620,175
|
|
20241111,112200,191755750,14610,14610,14610,14610,0
|
|
20241111,112100,191755750,14610,14650,14650,14610,217
|
|
20241111,112000,188581950,14650,14650,14650,14650,42
|
|
20241111,111900,187966650,14650,14650,14650,14650,34
|
|
20241111,111800,187468550,14650,14650,14650,14650,6
|
|
20241111,111700,187380650,14650,14650,14650,14640,4
|
|
20241111,111600,187322060,14650,14650,14650,14650,5
|
|
20241111,111500,187248810,14650,14640,14650,14640,20
|
|
20241111,111400,186955980,14640,14660,14660,14640,12
|
|
20241111,111300,186780240,14660,14660,14660,14660,14
|
|
20241111,111200,186575000,14660,14650,14660,14650,22
|
|
20241111,111100,186252560,14640,14650,14670,14640,332
|
|
20241111,111000,181390720,14650,14630,14650,14620,115
|
|
20241111,110900,179707760,14620,14620,14620,14620,6
|
|
20241111,110800,179620040,14610,14640,14660,14610,425
|
|
20241111,110700,173399610,14640,14630,14640,14630,55
|
|
20241111,110600,172594440,14630,14620,14630,14620,149
|
|
20241111,110500,170415540,14620,14620,14620,14620,5
|
|
20241111,110400,170342440,14620,14620,14620,14620,4
|
|
20241111,110300,170283960,14620,14620,14620,14620,2
|
|
20241111,110200,170254720,14620,14600,14620,14600,147
|
|
20241111,110100,168106820,14590,14600,14600,14590,85
|
|
20241111,110000,166866390,14590,14590,14590,14590,0
|
|
20241111,105900,166866390,14590,14580,14600,14580,253
|
|
20241111,105800,163177480,14580,14570,14580,14570,27
|
|
20241111,105700,162784040,14560,14560,14560,14560,7
|
|
20241111,105600,162682120,14560,14580,14580,14560,13
|
|
20241111,105500,162492760,14560,14580,14580,14560,22
|
|
20241111,105400,162172310,14580,14580,14580,14580,4
|
|
20241111,105300,162113990,14570,14570,14570,14570,19
|
|
20241111,105200,161837160,14570,14580,14580,14570,4
|
|
20241111,105100,161778850,14580,14560,14580,14560,23
|
|
20241111,105000,161443850,14560,14560,14560,14560,31
|
|
20241111,104900,160992490,14570,14570,14570,14570,17
|
|
20241111,104800,160744800,14580,14580,14580,14580,3
|
|
20241111,104700,160701060,14580,14600,14610,14580,43
|
|
20241111,104600,160073710,14610,14610,14610,14610,2
|
|
20241111,104500,160044490,14610,14600,14610,14600,4
|
|
20241111,104400,159986080,14600,14590,14600,14580,23
|
|
20241111,104300,159650510,14580,14580,14580,14580,2
|
|
20241111,104200,159621350,14580,14580,14580,14580,0
|
|
20241111,104100,159621350,14580,14580,14580,14580,9
|
|
20241111,104000,159490130,14570,14550,14570,14550,206
|
|
20241111,103900,156492350,14550,14580,14580,14540,192
|
|
20241111,103800,153697690,14570,14580,14580,14570,7
|
|
20241111,103700,153595660,14580,14560,14580,14560,26
|
|
20241111,103600,153217010,14550,14550,14550,14550,55
|
|
20241111,103500,152416760,14560,14560,14560,14540,411
|
|
20241111,103400,146433940,14560,14560,14560,14560,285
|
|
20241111,103300,142284340,14560,14550,14560,14550,66
|
|
20241111,103200,141323490,14560,14560,14560,14550,458
|
|
20241111,103100,134659480,14550,14590,14590,14550,729
|
|
20241111,103000,124039890,14590,14600,14600,14590,12
|
|
20241111,102900,123864760,14600,14610,14610,14590,17
|
|
20241111,102800,123616600,14610,14610,14610,14610,0
|
|
20241111,102700,123616600,14610,14610,14610,14610,2
|
|
20241111,102600,123587380,14610,14610,14610,14600,92
|
|
20241111,102500,122243450,14610,14620,14620,14610,6
|
|
20241111,102400,122155780,14620,14620,14620,14620,4
|
|
20241111,102300,122097300,14620,14620,14620,14620,4
|
|
20241111,102200,122038820,14620,14620,14620,14620,3
|
|
20241111,102100,121994960,14620,14620,14620,14620,0
|
|
20241111,102000,121994960,14620,14620,14620,14620,15
|
|
20241111,101900,121775660,14630,14630,14630,14630,108
|
|
20241111,101800,120195620,14640,14710,14710,14630,1554
|
|
20241111,101700,97400030,14710,14710,14710,14710,4
|
|
20241111,101600,97341190,14700,14700,14700,14690,49
|
|
20241111,101500,96621040,14700,14680,14700,14680,49
|
|
20241111,101400,95901190,14690,14680,14690,14680,8
|
|
20241111,101300,95783690,14690,14670,14690,14670,23
|
|
20241111,101200,95446180,14670,14660,14670,14660,16
|
|
20241111,101100,95211490,14670,14690,14690,14650,344
|
|
20241111,101000,90168670,14690,14670,14690,14660,126
|
|
20241111,100900,88320180,14660,14650,14660,14650,43
|
|
20241111,100800,87689870,14650,14650,14650,14650,7
|
|
20241111,100700,87587320,14640,14640,14640,14640,13
|
|
20241111,100600,87397000,14640,14630,14640,14630,19
|
|
20241111,100500,87119020,14630,14620,14630,14610,82
|
|
20241111,100400,85920060,14610,14610,14610,14610,4
|
|
20241111,100300,85861620,14620,14600,14620,14600,11
|
|
20241111,100200,85700960,14600,14590,14600,14590,240
|
|
20241111,100100,82197170,14590,14590,14590,14580,170
|
|
20241111,100000,79717130,14590,14590,14590,14590,190
|
|
20241111,095900,76945030,14590,14590,14590,14590,73
|
|
20241111,095800,75879960,14590,14590,14590,14590,10
|
|
20241111,095700,75734060,14590,14590,14590,14590,27
|
|
20241111,095600,75340130,14590,14590,14590,14590,10
|
|
20241111,095500,75194230,14590,14640,14650,14590,900
|
|
20241111,095400,62045960,14630,14630,14630,14630,109
|
|
20241111,095300,60451290,14630,14630,14630,14620,23
|
|
20241111,095200,60114850,14620,14610,14620,14610,91
|
|
20241111,095100,58784450,14620,14610,14620,14610,18
|
|
20241111,095000,58521340,14610,14620,14620,14610,72
|
|
20241111,094900,57469110,14620,14620,14620,14620,11
|
|
20241111,094800,57308290,14610,14630,14630,14610,15
|
|
20241111,094700,57089070,14630,14630,14630,14630,2
|
|
20241111,094600,57059810,14620,14620,14620,14620,43
|
|
20241111,094500,56431150,14630,14620,14630,14620,212
|
|
20241111,094400,53331640,14630,14660,14660,14630,55
|
|
20241111,094300,52526360,14650,14660,14660,14650,34
|
|
20241111,094200,52028240,14650,14680,14680,14650,301
|
|
20241111,094100,47617990,14690,14690,14690,14690,3
|
|
20241111,094000,47573920,14690,14680,14690,14680,12
|
|
20241111,093900,47397650,14680,14670,14680,14670,40
|
|
20241111,093800,46810760,14670,14670,14670,14670,1
|
|
20241111,093700,46796090,14670,14680,14680,14670,20
|
|
20241111,093600,46502660,14690,14690,14690,14690,4
|
|
20241111,093500,46443900,14690,14690,14690,14690,0
|
|
20241111,093400,46443900,14690,14690,14690,14690,4
|
|
20241111,093300,46385140,14690,14680,14690,14680,4
|
|
20241111,093200,46326390,14690,14690,14690,14690,4
|
|
20241111,093100,46267630,14680,14680,14690,14680,11
|
|
20241111,093000,46106100,14680,14670,14680,14670,113
|
|
20241111,092900,44448210,14670,14670,14670,14670,28
|
|
20241111,092800,44037450,14670,14670,14670,14660,33
|
|
20241111,092700,43553350,14670,14670,14670,14670,0
|
|
20241111,092600,43553350,14670,14670,14670,14660,16
|
|
20241111,092500,43318640,14670,14670,14670,14660,88
|
|
20241111,092400,42027880,14670,14670,14670,14670,0
|
|
20241111,092300,42027880,14670,14670,14670,14670,0
|
|
20241111,092200,42027880,14670,14660,14670,14660,159
|
|
20241111,092100,39695400,14660,14660,14660,14660,0
|
|
20241111,092000,39695400,14660,14660,14660,14660,20
|
|
20241111,091900,39402200,14630,14670,14670,14630,1222
|
|
20241111,091800,21521440,14670,14670,14670,14670,0
|
|
20241111,091700,21521440,14670,14700,14700,14670,1009
|
|
20241111,091600,6709370,14680,14680,14680,14680,1
|
|
20241111,091500,6694690,14800,14800,14800,14800,0
|
|
20241111,091400,6694690,14800,14800,14800,14800,0
|
|
20241111,091300,6694690,14800,14800,14800,14800,0
|
|
20241111,091200,6694690,14800,14790,14800,14790,2
|
|
20241111,091100,6665100,14810,14810,14810,14810,0
|
|
20241111,091000,6665100,14810,14820,14820,14810,2
|
|
20241111,090900,6635470,14830,14830,14830,14830,1
|
|
20241111,090800,6620640,14830,14830,14830,14830,0
|
|
20241111,090700,6620640,14830,14650,14830,14640,47
|
|
20241111,090600,5930660,14840,14840,14840,14660,58
|
|
20241111,090500,5076170,14700,14720,14720,14700,316
|
|
20241111,090400,428170,14770,14770,14770,14770,1
|
|
20241111,090300,413400,14720,14720,14720,14720,7
|
|
20241111,090200,310360,14710,14810,14810,14710,17
|
|
20241111,090100,59340,14850,14850,14850,14850,0
|
|
20241111,090000,59340,14850,14840,14850,14810,4
|