594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195100,485538180,14060,14060,14060,14060,855
|
|
20241114,195000,485538180,14060,14060,14060,14060,0
|
|
20241114,194900,485538180,14060,14060,14060,14060,0
|
|
20241114,194800,485538180,14060,14060,14060,14060,0
|
|
20241114,194700,485538180,14060,14060,14060,14060,0
|
|
20241114,194600,485538180,14060,14060,14060,14060,0
|
|
20241114,194500,485538180,14060,14060,14060,14060,0
|
|
20241114,194400,485538180,14060,14060,14060,14060,0
|
|
20241114,194300,485538180,14060,14060,14060,14060,0
|
|
20241114,194200,485538180,14060,14060,14060,14060,0
|
|
20241114,194100,485538180,14060,14060,14060,14060,0
|
|
20241114,194000,485538180,14060,14060,14060,14060,0
|
|
20241114,193900,485538180,14060,14060,14060,14060,0
|
|
20241114,193800,485538180,14060,14060,14060,14060,0
|
|
20241114,193700,485538180,14060,14060,14060,14060,0
|
|
20241114,193600,485538180,14060,14060,14060,14060,0
|
|
20241114,193500,485538180,14060,14060,14060,14060,0
|
|
20241114,193400,485538180,14060,14060,14060,14060,0
|
|
20241114,193300,485538180,14060,14060,14060,14060,0
|
|
20241114,193200,485538180,14060,14060,14060,14060,0
|
|
20241114,193100,485538180,14060,14060,14060,14060,0
|
|
20241114,193000,485538180,14060,14060,14060,14060,0
|
|
20241114,192900,485538180,14060,14060,14060,14060,0
|
|
20241114,192800,485538180,14060,14060,14060,14060,0
|
|
20241114,192700,485538180,14060,14060,14060,14060,0
|
|
20241114,192600,485538180,14060,14060,14060,14060,0
|
|
20241114,192500,485538180,14060,14060,14060,14060,0
|
|
20241114,192400,485538180,14060,14060,14060,14060,0
|
|
20241114,192300,485538180,14060,14060,14060,14060,0
|
|
20241114,192200,485538180,14060,14060,14060,14060,0
|
|
20241114,192100,485538180,14060,14060,14060,14060,855
|
|
20241114,192000,485538180,14060,14060,14060,14060,0
|
|
20241114,191900,485538180,14060,14060,14060,14060,0
|
|
20241114,191800,485538180,14060,14060,14060,14060,0
|
|
20241114,191700,485538180,14060,14060,14060,14060,0
|
|
20241114,191600,485538180,14060,14060,14060,14060,0
|
|
20241114,191500,485538180,14060,14060,14060,14060,0
|
|
20241114,191400,485538180,14060,14060,14060,14060,0
|
|
20241114,191300,485538180,14060,14060,14060,14060,0
|
|
20241114,191200,485538180,14060,14060,14060,14060,0
|
|
20241114,191100,485538180,14060,14060,14060,14060,0
|
|
20241114,191000,485538180,14060,14060,14060,14060,0
|
|
20241114,190900,485538180,14060,14060,14060,14060,0
|
|
20241114,190800,485538180,14060,14060,14060,14060,0
|
|
20241114,190700,485538180,14060,14060,14060,14060,0
|
|
20241114,190600,485538180,14060,14060,14060,14060,0
|
|
20241114,190500,485538180,14060,14060,14060,14060,0
|
|
20241114,190400,485538180,14060,14060,14060,14060,0
|
|
20241114,190300,485538180,14060,14060,14060,14060,0
|
|
20241114,190200,485538180,14060,14060,14060,14060,0
|
|
20241114,190100,485538180,14060,14060,14060,14060,0
|
|
20241114,190000,485538180,14060,14060,14060,14060,0
|
|
20241114,185900,485538180,14060,14060,14060,14060,0
|
|
20241114,185800,485538180,14060,14060,14060,14060,0
|
|
20241114,185700,485538180,14060,14060,14060,14060,0
|
|
20241114,185600,485538180,14060,14060,14060,14060,0
|
|
20241114,185500,485538180,14060,14060,14060,14060,0
|
|
20241114,185400,485538180,14060,14060,14060,14060,0
|
|
20241114,185300,485538180,14060,14060,14060,14060,0
|
|
20241114,185200,485538180,14060,14060,14060,14060,0
|
|
20241114,185100,485538180,14060,14060,14060,14060,855
|
|
20241114,185000,485538180,14060,14060,14060,14060,0
|
|
20241114,184900,485538180,14060,14060,14060,14060,0
|
|
20241114,184800,485538180,14060,14060,14060,14060,0
|
|
20241114,184700,485538180,14060,14060,14060,14060,0
|
|
20241114,184600,485538180,14060,14060,14060,14060,0
|
|
20241114,184500,485538180,14060,14060,14060,14060,0
|
|
20241114,184400,485538180,14060,14060,14060,14060,0
|
|
20241114,184300,485538180,14060,14060,14060,14060,0
|
|
20241114,184200,485538180,14060,14060,14060,14060,0
|
|
20241114,184100,485538180,14060,14060,14060,14060,0
|
|
20241114,184000,485538180,14060,14060,14060,14060,0
|
|
20241114,183900,485538180,14060,14060,14060,14060,0
|
|
20241114,183800,485538180,14060,14060,14060,14060,0
|
|
20241114,183700,485538180,14060,14060,14060,14060,0
|
|
20241114,183600,485538180,14060,14060,14060,14060,0
|
|
20241114,183500,485538180,14060,14060,14060,14060,0
|
|
20241114,183400,485538180,14060,14060,14060,14060,0
|
|
20241114,183300,485538180,14060,14060,14060,14060,0
|
|
20241114,183200,485538180,14060,14060,14060,14060,0
|
|
20241114,183100,485538180,14060,14060,14060,14060,0
|
|
20241114,183000,485538180,14060,14060,14060,14060,0
|
|
20241114,182900,485538180,14060,14060,14060,14060,0
|
|
20241114,182800,485538180,14060,14060,14060,14060,0
|
|
20241114,182700,485538180,14060,14060,14060,14060,0
|
|
20241114,182600,485538180,14060,14060,14060,14060,0
|
|
20241114,182500,485538180,14060,14060,14060,14060,0
|
|
20241114,182400,485538180,14060,14060,14060,14060,0
|
|
20241114,182300,485538180,14060,14060,14060,14060,0
|
|
20241114,182200,485538180,14060,14060,14060,14060,0
|
|
20241114,182100,485538180,14060,14060,14060,14060,855
|
|
20241114,182000,485538180,14060,14060,14060,14060,0
|
|
20241114,181900,485538180,14060,14060,14060,14060,0
|
|
20241114,181800,485538180,14060,14060,14060,14060,0
|
|
20241114,181700,485538180,14060,14060,14060,14060,0
|
|
20241114,181600,485538180,14060,14060,14060,14060,0
|
|
20241114,181500,485538180,14060,14060,14060,14060,0
|
|
20241114,181400,485538180,14060,14060,14060,14060,0
|
|
20241114,181300,485538180,14060,14060,14060,14060,0
|
|
20241114,181200,485538180,14060,14060,14060,14060,0
|
|
20241114,181100,485538180,14060,14060,14060,14060,0
|
|
20241114,181000,485538180,14060,14060,14060,14060,0
|
|
20241114,180900,485538180,14060,14060,14060,14060,0
|
|
20241114,180800,485538180,14060,14060,14060,14060,0
|
|
20241114,180700,485538180,14060,14060,14060,14060,0
|
|
20241114,180600,485538180,14060,14060,14060,14060,0
|
|
20241114,180500,485538180,14060,14060,14060,14060,0
|
|
20241114,180400,485538180,14060,14060,14060,14060,0
|
|
20241114,180300,485538180,14060,14060,14060,14060,0
|
|
20241114,180200,485538180,14060,14060,14060,14060,0
|
|
20241114,180100,485538180,14060,14060,14060,14060,0
|
|
20241114,180000,485538180,14060,14060,14060,14060,0
|
|
20241114,175900,485538180,14060,14060,14060,14060,0
|
|
20241114,175800,485538180,14060,14060,14060,14060,0
|
|
20241114,175700,485538180,14060,14060,14060,14060,0
|
|
20241114,175600,485538180,14060,14060,14060,14060,0
|
|
20241114,175500,485538180,14060,14060,14060,14060,0
|
|
20241114,175400,485538180,14060,14060,14060,14060,0
|
|
20241114,175300,485538180,14060,14060,14060,14060,0
|
|
20241114,175200,485538180,14060,14060,14060,14060,0
|
|
20241114,175100,485538180,14060,14060,14060,14060,855
|
|
20241114,175000,485538180,14060,14060,14060,14060,0
|
|
20241114,174900,485538180,14060,14060,14060,14060,0
|
|
20241114,174800,485538180,14060,14060,14060,14060,0
|
|
20241114,174700,485538180,14060,14060,14060,14060,0
|
|
20241114,174600,485538180,14060,14060,14060,14060,0
|
|
20241114,174500,485538180,14060,14060,14060,14060,0
|
|
20241114,174400,485538180,14060,14060,14060,14060,0
|
|
20241114,174300,485538180,14060,14060,14060,14060,0
|
|
20241114,174200,485538180,14060,14060,14060,14060,0
|
|
20241114,174100,485538180,14060,14060,14060,14060,0
|
|
20241114,174000,485538180,14060,14060,14060,14060,0
|
|
20241114,173900,485538180,14060,14060,14060,14060,0
|
|
20241114,173800,485538180,14060,14060,14060,14060,0
|
|
20241114,173700,485538180,14060,14060,14060,14060,0
|
|
20241114,173600,485538180,14060,14060,14060,14060,0
|
|
20241114,173500,485538180,14060,14060,14060,14060,0
|
|
20241114,173400,485538180,14060,14060,14060,14060,0
|
|
20241114,173300,485538180,14060,14060,14060,14060,0
|
|
20241114,173200,485538180,14060,14060,14060,14060,0
|
|
20241114,173100,485538180,14060,14060,14060,14060,0
|
|
20241114,173000,485538180,14060,14060,14060,14060,0
|
|
20241114,172900,485538180,14060,14060,14060,14060,0
|
|
20241114,172800,485538180,14060,14060,14060,14060,0
|
|
20241114,172700,485538180,14060,14060,14060,14060,0
|
|
20241114,172600,485538180,14060,14060,14060,14060,0
|
|
20241114,172500,485538180,14060,14060,14060,14060,0
|
|
20241114,172400,485538180,14060,14060,14060,14060,0
|
|
20241114,172300,485538180,14060,14060,14060,14060,0
|
|
20241114,172200,485538180,14060,14060,14060,14060,0
|
|
20241114,172100,485538180,14060,14060,14060,14060,855
|
|
20241114,172000,485538180,14060,14060,14060,14060,0
|
|
20241114,171900,485538180,14060,14060,14060,14060,0
|
|
20241114,171800,485538180,14060,14060,14060,14060,0
|
|
20241114,171700,485538180,14060,14060,14060,14060,0
|
|
20241114,171600,485538180,14060,14060,14060,14060,0
|
|
20241114,171500,485538180,14060,14060,14060,14060,0
|
|
20241114,171400,485538180,14060,14060,14060,14060,0
|
|
20241114,171300,485538180,14060,14060,14060,14060,0
|
|
20241114,171200,485538180,14060,14060,14060,14060,0
|
|
20241114,171100,485538180,14060,14060,14060,14060,0
|
|
20241114,171000,485538180,14060,14060,14060,14060,0
|
|
20241114,170900,485538180,14060,14060,14060,14060,0
|
|
20241114,170800,485538180,14060,14060,14060,14060,0
|
|
20241114,170700,485538180,14060,14060,14060,14060,0
|
|
20241114,170600,485538180,14060,14060,14060,14060,0
|
|
20241114,170500,485538180,14060,14060,14060,14060,0
|
|
20241114,170400,485538180,14060,14060,14060,14060,0
|
|
20241114,170300,485538180,14060,14060,14060,14060,0
|
|
20241114,170200,485538180,14060,14060,14060,14060,0
|
|
20241114,170100,485538180,14060,14060,14060,14060,0
|
|
20241114,170000,485538180,14060,14060,14060,14060,0
|
|
20241114,165900,485538180,14060,14060,14060,14060,0
|
|
20241114,165800,485538180,14060,14060,14060,14060,0
|
|
20241114,165700,485538180,14060,14060,14060,14060,0
|
|
20241114,165600,485538180,14060,14060,14060,14060,0
|
|
20241114,165500,485538180,14060,14060,14060,14060,0
|
|
20241114,165400,485538180,14060,14060,14060,14060,0
|
|
20241114,165300,485538180,14060,14060,14060,14060,0
|
|
20241114,165200,485538180,14060,14060,14060,14060,0
|
|
20241114,165100,485538180,14060,14060,14060,14060,855
|
|
20241114,165000,485538180,14060,14060,14060,14060,0
|
|
20241114,164900,485538180,14060,14060,14060,14060,0
|
|
20241114,164800,485538180,14060,14060,14060,14060,0
|
|
20241114,164700,485538180,14060,14060,14060,14060,0
|
|
20241114,164600,485538180,14060,14060,14060,14060,0
|
|
20241114,164500,485538180,14060,14060,14060,14060,0
|
|
20241114,164400,485538180,14060,14060,14060,14060,0
|
|
20241114,164300,485538180,14060,14060,14060,14060,0
|
|
20241114,164200,485538180,14060,14060,14060,14060,0
|
|
20241114,164100,485538180,14060,14060,14060,14060,0
|
|
20241114,164000,485538180,14060,14060,14060,14060,0
|
|
20241114,163900,485538180,14060,14060,14060,14060,0
|
|
20241114,163800,485538180,14060,14060,14060,14060,0
|
|
20241114,163700,485538180,14060,14060,14060,14060,0
|
|
20241114,163600,485538180,14060,14060,14060,14060,0
|
|
20241114,163500,485538180,14060,14060,14060,14060,0
|
|
20241114,163400,485538180,14060,14060,14060,14060,0
|
|
20241114,163300,485538180,14060,14060,14060,14060,0
|
|
20241114,163200,485538180,14060,14060,14060,14060,0
|
|
20241114,163100,485538180,14060,14060,14060,14060,0
|
|
20241114,163000,485538180,14060,14060,14060,14060,855
|
|
20241114,162900,473516880,13940,13940,13940,13940,0
|
|
20241114,162800,473516880,13940,13940,13940,13940,0
|
|
20241114,162700,473516880,13940,13940,13940,13940,0
|
|
20241114,162600,473516880,13940,13940,13940,13940,0
|
|
20241114,162500,473516880,13940,13940,13940,13940,0
|
|
20241114,162400,473516880,13940,13940,13940,13940,0
|
|
20241114,162300,473516880,13940,13940,13940,13940,0
|
|
20241114,162200,473516880,13940,13940,13940,13940,0
|
|
20241114,162100,473516880,13940,13940,13940,13940,0
|
|
20241114,162000,473516880,13940,13940,13940,13940,0
|
|
20241114,161900,473516880,13940,13940,13940,13910,30
|
|
20241114,161800,473098890,13910,13920,13920,13910,30
|
|
20241114,161700,472681440,13940,13940,13940,13940,1
|
|
20241114,161600,472667500,13920,13940,13940,13920,50
|
|
20241114,161500,471971200,13940,13960,13960,13940,189
|
|
20241114,161400,469336490,13970,13970,13970,13970,0
|
|
20241114,161300,469336490,13970,13970,13970,13970,0
|
|
20241114,161200,469336490,13970,13970,13970,13970,0
|
|
20241114,161100,469336490,13970,13970,13970,13970,0
|
|
20241114,161000,469336490,13970,13970,13970,13970,47
|
|
20241114,160900,468679900,13970,13990,13990,13970,320
|
|
20241114,160800,464203410,13990,13990,13990,13990,0
|
|
20241114,160700,464203410,13990,13990,13990,13990,0
|
|
20241114,160600,464203410,13990,13990,13990,13990,1
|
|
20241114,160500,464189420,13990,13990,13990,13990,0
|
|
20241114,160400,464189420,13990,13990,13990,13990,0
|
|
20241114,160300,464189420,13990,13990,13990,13990,0
|
|
20241114,160200,464189420,13990,13990,13990,13990,0
|
|
20241114,160100,464189420,13990,13990,13990,13990,0
|
|
20241114,160000,464189420,13990,13990,13990,13990,83
|
|
20241114,155900,463028250,13990,13990,13990,13990,3
|
|
20241114,155800,462986280,13990,13990,13990,13990,2
|
|
20241114,155700,462958300,13990,13990,13990,13990,0
|
|
20241114,155600,462958300,13990,13990,13990,13990,2
|
|
20241114,155500,462930320,13990,13980,13990,13980,50
|
|
20241114,155400,462231310,13980,13980,13980,13980,1
|
|
20241114,155300,462217330,13980,13980,13980,13980,0
|
|
20241114,155200,462217330,13980,13980,13980,13980,3
|
|
20241114,155100,462175390,13990,13990,13990,13990,0
|
|
20241114,155000,462175390,13990,13990,13990,13990,1
|
|
20241114,154900,462161400,13960,13960,13960,13960,1004
|
|
20241114,154800,448145560,13960,13960,13960,13960,21
|
|
20241114,154700,447852400,13960,13960,13960,13960,14
|
|
20241114,154600,447656960,13960,13960,13960,13960,2
|
|
20241114,154500,447629040,13960,13960,13960,13960,9
|
|
20241114,154400,447503400,13960,13960,13960,13960,6
|
|
20241114,154300,447419640,13960,13960,13960,13960,6
|
|
20241114,154200,447335880,13960,13960,13960,13960,0
|
|
20241114,154100,447335880,13960,13960,13960,13960,218
|
|
20241114,154000,444292600,13960,13960,13960,13960,0
|
|
20241114,153900,444292600,13960,13960,13960,13960,326
|
|
20241114,153800,439741640,13950,13950,13950,13950,393
|
|
20241114,153700,434259290,13950,13950,13950,13950,0
|
|
20241114,153600,434259290,13950,13950,13950,13950,1
|
|
20241114,153500,434245340,13950,13950,13950,13950,2
|
|
20241114,153400,434217440,13950,13950,13950,13950,9
|
|
20241114,153300,434091890,13950,13950,13950,13950,1
|
|
20241114,153200,434077940,13950,13950,13950,13950,1
|
|
20241114,153100,434063990,13950,13950,13950,13950,10
|
|
20241114,153000,433924490,13950,13950,13950,13950,2
|
|
20241114,152900,433896590,13950,13950,13950,13950,5
|
|
20241114,152800,433826840,13950,13950,13950,13950,0
|
|
20241114,152700,433826840,13950,13950,13950,13950,6
|
|
20241114,152600,433743140,13950,13950,13950,13950,0
|
|
20241114,152500,433743140,13950,13950,13950,13950,1
|
|
20241114,152400,433729190,13950,13950,13950,13950,1
|
|
20241114,152300,433715240,13950,13950,13950,13950,2
|
|
20241114,152200,433687340,13950,13950,13950,13950,0
|
|
20241114,152100,433687340,13950,13950,13950,13950,4
|
|
20241114,152000,433631540,13950,13950,13950,13950,31
|
|
20241114,151900,433199090,13950,13940,13950,13940,124
|
|
20241114,151800,431470480,13940,13940,13940,13940,0
|
|
20241114,151700,431470480,13940,13940,13940,13940,0
|
|
20241114,151600,431470480,13940,13940,13940,13940,4
|
|
20241114,151500,431414720,13910,13910,13910,13910,0
|
|
20241114,151400,431414720,13910,13910,13910,13910,0
|
|
20241114,151300,431414720,13910,13940,13940,13910,576
|
|
20241114,151200,423393770,13940,13950,13950,13940,2
|
|
20241114,151100,423365880,13950,13950,13950,13950,2
|
|
20241114,151000,423337980,13930,13960,13960,13930,2
|
|
20241114,150900,423310090,13960,13960,13960,13960,18
|
|
20241114,150800,423058810,13960,13960,13960,13960,1
|
|
20241114,150700,423044850,13900,13900,13900,13900,45
|
|
20241114,150600,422419350,13900,13900,13900,13900,94
|
|
20241114,150500,421112750,13900,13910,13910,13900,3
|
|
20241114,150400,421071040,13910,13910,13910,13910,0
|
|
20241114,150300,421071040,13910,13910,13910,13910,0
|
|
20241114,150200,421071040,13910,13910,13910,13910,1
|
|
20241114,150100,421057130,13900,13930,13930,13900,15
|
|
20241114,150000,420848580,13930,13930,13930,13930,0
|
|
20241114,145900,420848580,13930,13930,13930,13930,3
|
|
20241114,145800,420806790,13930,13930,13930,13930,0
|
|
20241114,145700,420806790,13930,13930,13930,13930,0
|
|
20241114,145600,420806790,13930,13930,13930,13930,2
|
|
20241114,145500,420778930,13930,13930,13930,13930,0
|
|
20241114,145400,420778930,13930,13930,13930,13930,2
|
|
20241114,145300,420751070,13930,13930,13930,13930,0
|
|
20241114,145200,420751070,13930,13930,13930,13930,0
|
|
20241114,145100,420751070,13930,13930,13930,13930,1
|
|
20241114,145000,420737140,13900,13900,13900,13900,8
|
|
20241114,144900,420625940,13870,13870,13870,13870,0
|
|
20241114,144800,420625940,13870,13870,13870,13860,374
|
|
20241114,144700,415442190,13890,13890,13890,13890,5
|
|
20241114,144600,415372740,13900,13900,13900,13900,1
|
|
20241114,144500,415358840,13900,13900,13900,13900,1
|
|
20241114,144400,415344940,13890,13900,13900,13890,236
|
|
20241114,144300,412064910,13910,13910,13910,13910,2
|
|
20241114,144200,412037090,13910,13910,13910,13910,1
|
|
20241114,144100,412023180,13910,13910,13910,13910,1
|
|
20241114,144000,412009270,13910,13910,13910,13910,1
|
|
20241114,143900,411995360,13920,13920,13920,13920,0
|
|
20241114,143800,411995360,13920,13920,13920,13920,0
|
|
20241114,143700,411995360,13920,13920,13920,13920,1
|
|
20241114,143600,411981440,13890,13890,13890,13890,0
|
|
20241114,143500,411981440,13890,13920,13920,13890,714
|
|
20241114,143400,402048960,13920,13920,13920,13920,3
|
|
20241114,143300,402007200,13920,13920,13920,13920,0
|
|
20241114,143200,402007200,13920,13920,13920,13920,1
|
|
20241114,143100,401993280,13920,13920,13920,13920,2
|
|
20241114,143000,401965440,13930,13930,13930,13930,0
|
|
20241114,142900,401965440,13930,13930,13930,13930,1
|
|
20241114,142800,401951510,13930,13930,13930,13930,0
|
|
20241114,142700,401951510,13930,13930,13930,13930,0
|
|
20241114,142600,401951510,13930,13930,13930,13930,1
|
|
20241114,142500,401937580,13900,13920,13920,13900,615
|
|
20241114,142400,393382950,13860,13860,13860,13860,642
|
|
20241114,142300,384484830,13870,13870,13870,13870,10
|
|
20241114,142200,384346130,13880,13880,13880,13880,6
|
|
20241114,142100,384262850,13890,13890,13890,13890,1
|
|
20241114,142000,384248960,13890,13890,13890,13890,12
|
|
20241114,141900,384082280,13900,13900,13900,13900,1
|
|
20241114,141800,384068380,13900,13910,13910,13900,290
|
|
20241114,141700,380037350,13910,13910,13910,13910,0
|
|
20241114,141600,380037350,13910,13910,13910,13910,0
|
|
20241114,141500,380037350,13910,13960,13960,13910,1197
|
|
20241114,141400,363380270,13960,13960,13960,13960,13
|
|
20241114,141300,363198790,13960,13960,13960,13960,2
|
|
20241114,141200,363170870,13960,13960,13960,13960,16
|
|
20241114,141100,362947510,13960,13960,13960,13960,9
|
|
20241114,141000,362821870,13960,13960,13960,13940,166
|
|
20241114,140900,360506180,13960,13960,13960,13960,26
|
|
20241114,140800,360143220,13960,13960,13960,13950,18
|
|
20241114,140700,359891960,13960,13960,13960,13960,6
|
|
20241114,140600,359808200,13960,13960,13960,13960,11
|
|
20241114,140500,359654640,13960,13960,13960,13960,16
|
|
20241114,140400,359431280,13960,13960,13960,13960,17
|
|
20241114,140300,359193960,13960,13950,13960,13940,34
|
|
20241114,140200,358719540,13950,13950,13950,13950,37
|
|
20241114,140100,358203390,13950,13950,13950,13950,3
|
|
20241114,140000,358161540,13900,13900,13900,13900,270
|
|
20241114,135900,354408540,13900,13900,13900,13900,4
|
|
20241114,135800,354352940,13900,13900,13900,13900,3
|
|
20241114,135700,354311240,13900,13900,13900,13900,3
|
|
20241114,135600,354269540,13900,13900,13900,13900,2
|
|
20241114,135500,354241740,13900,13900,13900,13900,5
|
|
20241114,135400,354172240,13900,13910,13910,13900,3
|
|
20241114,135300,354130530,13910,13910,13910,13910,2
|
|
20241114,135200,354102710,13910,13910,13910,13910,7
|
|
20241114,135100,354005340,13910,13910,13910,13910,2
|
|
20241114,135000,353977520,13910,13910,13910,13910,5
|
|
20241114,134900,353907970,13910,13910,13910,13910,2
|
|
20241114,134800,353880150,13910,13910,13910,13910,3
|
|
20241114,134700,353838420,13910,13910,13910,13910,1
|
|
20241114,134600,353824510,13910,13910,13910,13910,0
|
|
20241114,134500,353824510,13910,13910,13910,13910,1
|
|
20241114,134400,353810600,13880,13880,13880,13880,0
|
|
20241114,134300,353810600,13880,13890,13890,13880,55
|
|
20241114,134200,353047190,13910,13910,13910,13910,0
|
|
20241114,134100,353047190,13910,13930,13930,13890,602
|
|
20241114,134000,344668380,13940,13910,13960,13910,55
|
|
20241114,133900,343902050,13960,13900,13960,13880,158
|
|
20241114,133800,341707240,13900,13920,13960,13890,295
|
|
20241114,133700,337599470,13920,13960,13960,13900,234
|
|
20241114,133600,334340020,13930,13930,13960,13900,212
|
|
20241114,133500,331388200,13930,13960,13960,13890,402
|
|
20241114,133400,325787820,13960,13960,13960,13960,162
|
|
20241114,133300,323526300,13960,13950,13960,13950,275
|
|
20241114,133200,319689170,13950,13950,13950,13940,124
|
|
20241114,133100,317959880,13950,13950,13950,13950,44
|
|
20241114,133000,317346080,13930,13930,13930,13930,41
|
|
20241114,132900,316774950,13930,13910,13950,13910,11
|
|
20241114,132800,316621880,13910,13910,13910,13910,2
|
|
20241114,132700,316594060,13910,13910,13910,13910,1
|
|
20241114,132600,316580150,13910,13910,13910,13910,9
|
|
20241114,132500,316454960,13910,13910,13910,13910,3
|
|
20241114,132400,316413230,13910,13910,13910,13910,0
|
|
20241114,132300,316413230,13910,13910,13910,13910,0
|
|
20241114,132200,316413230,13910,13880,13950,13880,24
|
|
20241114,132100,316079980,13870,13870,13870,13870,0
|
|
20241114,132000,316079980,13870,13870,13870,13870,15
|
|
20241114,131900,315871930,13870,13870,13870,13870,1
|
|
20241114,131800,315858060,13870,13870,13870,13870,35
|
|
20241114,131700,315372610,13870,13870,13870,13850,119
|
|
20241114,131600,313722800,13870,13890,13890,13870,203
|
|
20241114,131500,310907170,13900,13910,13910,13900,388
|
|
20241114,131400,305513960,13910,13890,13910,13890,239
|
|
20241114,131300,302191510,13860,13860,13860,13860,1
|
|
20241114,131200,302177650,13860,13860,13860,13850,854
|
|
20241114,131100,290346480,13870,13870,13870,13870,104
|
|
20241114,131000,288904000,13870,13880,13880,13870,28
|
|
20241114,130900,288515380,13910,13940,13940,13910,1170
|
|
20241114,130800,272234520,13950,13950,13950,13950,5
|
|
20241114,130700,272164770,13950,13950,13950,13930,10
|
|
20241114,130600,272025320,13930,13930,13930,13930,134
|
|
20241114,130500,270158700,13930,13930,13930,13930,1
|
|
20241114,130400,270144770,13930,13930,13930,13930,0
|
|
20241114,130300,270144770,13930,13930,13930,13930,0
|
|
20241114,130200,270144770,13930,13930,13930,13930,1
|
|
20241114,130100,270130840,13930,13860,13930,13860,367
|
|
20241114,130000,265037440,13860,13860,13860,13860,0
|
|
20241114,125900,265037440,13860,13850,13860,13840,807
|
|
20241114,125800,253862140,13860,13860,13860,13860,0
|
|
20241114,125700,253862140,13860,13860,13860,13860,3
|
|
20241114,125600,253820560,13860,13860,13860,13860,0
|
|
20241114,125500,253820560,13860,13860,13860,13860,26
|
|
20241114,125400,253460200,13870,13870,13870,13870,2
|
|
20241114,125300,253432460,13870,13870,13870,13870,0
|
|
20241114,125200,253432460,13870,13870,13870,13870,2
|
|
20241114,125100,253404720,13870,13880,13880,13870,18
|
|
20241114,125000,253155050,13880,13880,13880,13880,1
|
|
20241114,124900,253141170,13880,13890,13890,13880,194
|
|
20241114,124800,250448430,13910,13890,13940,13890,680
|
|
20241114,124700,240991260,13920,13910,13920,13910,6
|
|
20241114,124600,240907770,13880,13880,13880,13880,2
|
|
20241114,124500,240880010,13880,13850,13880,13850,152
|
|
20241114,124400,238774660,13850,13850,13850,13850,207
|
|
20241114,124300,235907710,13860,13860,13860,13860,9
|
|
20241114,124200,235782970,13860,13860,13860,13860,9
|
|
20241114,124100,235658230,13870,13850,13920,13850,360
|
|
20241114,124000,230648150,13850,13800,13850,13800,341
|
|
20241114,123900,225934950,13800,13800,13810,13780,454
|
|
20241114,123800,219668840,13820,13810,13820,13810,923
|
|
20241114,123700,206922200,13800,13810,13810,13800,17
|
|
20241114,123600,206687480,13820,13850,13850,13820,298
|
|
20241114,123500,202560610,13850,13860,13860,13850,5
|
|
20241114,123400,202491340,13860,13850,13860,13850,15
|
|
20241114,123300,202283580,13850,13850,13850,13850,98
|
|
20241114,123200,200926280,13860,13850,13860,13850,4
|
|
20241114,123100,200870860,13860,13860,13860,13860,6
|
|
20241114,123000,200787700,13870,13870,13870,13870,1
|
|
20241114,122900,200773830,13880,13890,13890,13880,2
|
|
20241114,122800,200746060,13890,13910,13930,13890,1173
|
|
20241114,122700,184443720,13910,13900,13910,13900,90
|
|
20241114,122600,183192470,13900,13900,13900,13900,19
|
|
20241114,122500,182928370,13910,13910,13910,13910,0
|
|
20241114,122400,182928370,13910,13870,13910,13870,63
|
|
20241114,122300,182054030,13870,13870,13870,13870,13
|
|
20241114,122200,181873720,13860,13870,13870,13860,87
|
|
20241114,122100,180667880,13870,13860,13870,13860,47
|
|
20241114,122000,180016060,13860,13860,13860,13860,1
|
|
20241114,121900,180002200,13860,13860,13860,13860,1
|
|
20241114,121800,179988340,13850,13870,13870,13850,94
|
|
20241114,121700,178686340,13870,13870,13870,13870,1
|
|
20241114,121600,178672470,13870,13870,13870,13870,5
|
|
20241114,121500,178603120,13870,13870,13870,13870,3
|
|
20241114,121400,178561510,13880,13880,13880,13880,0
|
|
20241114,121300,178561510,13880,13880,13880,13880,0
|
|
20241114,121200,178561510,13880,13880,13880,13880,1
|
|
20241114,121100,178547630,13880,13850,13880,13850,96
|
|
20241114,121000,177217670,13860,13870,13870,13860,1244
|
|
20241114,120900,159975030,13870,13870,13870,13870,1
|
|
20241114,120800,159961160,13870,13870,13870,13870,1
|
|
20241114,120700,159947290,13870,13880,13880,13870,4
|
|
20241114,120600,159891800,13870,13880,13880,13870,101
|
|
20241114,120500,158490920,13880,13880,13880,13880,0
|
|
20241114,120400,158490920,13880,13880,13880,13880,30
|
|
20241114,120300,158074520,13890,13890,13890,13890,1
|
|
20241114,120200,158060630,13890,13960,13960,13890,1376
|
|
20241114,120100,138920150,13960,13940,13960,13940,164
|
|
20241114,120000,136633310,13940,13950,13950,13940,5
|
|
20241114,115900,136563570,13950,13950,13950,13950,0
|
|
20241114,115800,136563570,13950,13950,13950,13950,1
|
|
20241114,115700,136549620,13950,13890,13950,13890,200
|
|
20241114,115600,133771560,13890,13900,13900,13890,62
|
|
20241114,115500,132910080,13900,13890,13900,13890,15
|
|
20241114,115400,132701620,13890,13890,13890,13890,99
|
|
20241114,115300,131326510,13890,13900,13900,13890,42
|
|
20241114,115200,130743110,13900,13900,13900,13900,1
|
|
20241114,115100,130729210,13900,13900,13900,13900,0
|
|
20241114,115000,130729210,13900,13900,13900,13900,286
|
|
20241114,114900,126753810,13910,13910,13910,13900,570
|
|
20241114,114800,118825300,13920,13920,13930,13920,36
|
|
20241114,114700,118324170,13920,13920,13920,13920,15
|
|
20241114,114600,118115370,13920,13910,13920,13910,86
|
|
20241114,114500,116919100,13920,13940,13940,13920,1846
|
|
20241114,114400,91202670,13950,13950,13950,13950,1
|
|
20241114,114300,91188720,13950,13950,13950,13950,4
|
|
20241114,114200,91132920,13950,13950,13950,13950,7
|
|
20241114,114100,91035270,13950,13950,13950,13950,53
|
|
20241114,114000,90295920,13950,13950,13950,13950,0
|
|
20241114,113900,90295920,13950,13950,13950,13950,2
|
|
20241114,113800,90268020,13950,13950,13950,13950,31
|
|
20241114,113700,89835570,13960,13960,13960,13960,1
|
|
20241114,113600,89821610,13960,13950,13960,13950,72
|
|
20241114,113500,88817190,13950,13950,13950,13950,14
|
|
20241114,113400,88621890,13960,13960,13960,13960,0
|
|
20241114,113300,88621890,13960,13960,13960,13960,1
|
|
20241114,113200,88607930,13960,13960,13960,13960,2
|
|
20241114,113100,88580010,13960,13960,13960,13960,1
|
|
20241114,113000,88566050,13970,13970,13970,13970,1
|
|
20241114,112900,88552080,13970,13970,13970,13970,0
|
|
20241114,112800,88552080,13970,13970,13970,13970,5
|
|
20241114,112700,88482230,13970,13970,13970,13970,11
|
|
20241114,112600,88328560,13980,13980,13980,13980,4
|
|
20241114,112500,88272640,13980,13980,13980,13980,2
|
|
20241114,112400,88244680,13980,13980,13980,13980,3
|
|
20241114,112300,88202740,14010,13960,14010,13960,54
|
|
20241114,112200,87448850,13960,13940,13960,13940,262
|
|
20241114,112100,83796280,13940,13940,13940,13940,53
|
|
20241114,112000,83057460,13930,13950,13950,13930,183
|
|
20241114,111900,80505930,13960,13960,13960,13960,0
|
|
20241114,111800,80505930,13960,13960,13960,13960,0
|
|
20241114,111700,80505930,13960,13960,13960,13960,0
|
|
20241114,111600,80505930,13960,13970,13970,13960,39
|
|
20241114,111500,79961390,13960,13960,13960,13960,0
|
|
20241114,111400,79961390,13960,13960,13960,13960,0
|
|
20241114,111300,79961390,13960,13960,13960,13960,84
|
|
20241114,111200,78788750,13970,14010,14010,13970,615
|
|
20241114,111100,70184750,13990,13950,14060,13950,129
|
|
20241114,111000,68383570,13950,13970,13970,13950,750
|
|
20241114,110900,57917900,13970,13980,13980,13970,313
|
|
20241114,110800,53545120,13980,13980,13980,13980,3
|
|
20241114,110700,53503180,13980,13980,13980,13980,0
|
|
20241114,110600,53503180,13980,13980,13980,13980,0
|
|
20241114,110500,53503180,13980,13980,13980,13980,100
|
|
20241114,110400,52105180,14020,14020,14020,14020,0
|
|
20241114,110300,52105180,14020,14020,14020,14010,1151
|
|
20241114,110200,35972660,14010,14010,14010,14010,85
|
|
20241114,110100,34781810,13980,13980,13980,13980,0
|
|
20241114,110000,34781810,13980,13980,13980,13980,0
|
|
20241114,105900,34781810,13980,13980,13980,13980,0
|
|
20241114,105800,34781810,13980,14000,14020,13980,887
|
|
20241114,105700,22360980,14010,14010,14010,14010,0
|
|
20241114,105600,22360980,14010,14010,14010,14010,0
|
|
20241114,105500,22360980,14010,14020,14060,14010,927
|
|
20241114,105400,9365960,13990,14000,14000,13990,85
|
|
20241114,105300,8176160,13980,13980,13980,13980,0
|
|
20241114,105200,8176160,13980,13980,13980,13980,0
|
|
20241114,105100,8176160,13980,13980,13980,13980,4
|
|
20241114,105000,8120240,13980,13980,13980,13980,0
|
|
20241114,104900,8120240,13980,13980,13980,13980,0
|
|
20241114,104800,8120240,13980,13980,13980,13980,0
|
|
20241114,104700,8120240,13980,13980,13980,13980,11
|
|
20241114,104600,7966460,13980,13980,13980,13980,0
|
|
20241114,104500,7966460,13980,13980,13980,13980,0
|
|
20241114,104400,7966460,13980,13980,13980,13980,0
|
|
20241114,104300,7966460,13980,13980,13980,13980,38
|
|
20241114,104200,7435220,14010,14010,14010,14010,0
|
|
20241114,104100,7435220,14010,14010,14010,14010,74
|
|
20241114,104000,6398480,13980,13980,13980,13980,51
|
|
20241114,103900,5685500,13980,13980,13980,13980,0
|
|
20241114,103800,5685500,13980,13980,13980,13980,0
|
|
20241114,103700,5685500,13980,13990,13990,13980,147
|
|
20241114,103600,3629580,13990,14000,14000,13990,23
|
|
20241114,103500,3307610,14030,14030,14030,14030,0
|
|
20241114,103400,3307610,14030,14030,14030,14030,0
|
|
20241114,103300,3307610,14030,14030,14030,14030,3
|
|
20241114,103200,3265520,14010,14010,14010,14010,0
|
|
20241114,103100,3265520,14010,14010,14010,14010,0
|
|
20241114,103000,3265520,14010,14010,14010,14010,0
|
|
20241114,102900,3265520,14010,14010,14010,14010,0
|
|
20241114,102800,3265520,14010,14010,14010,14010,0
|
|
20241114,102700,3265520,14010,14010,14010,14010,1
|
|
20241114,102600,3251510,14010,14010,14010,14010,0
|
|
20241114,102500,3251510,14010,14010,14010,14010,0
|
|
20241114,102400,3251510,14010,14010,14010,14010,0
|
|
20241114,102300,3251510,14010,14010,14010,14010,0
|
|
20241114,102200,3251510,14010,14010,14010,14010,2
|
|
20241114,102100,3223490,14010,14010,14010,14010,0
|
|
20241114,102000,3223490,14010,14010,14010,14010,0
|
|
20241114,101900,3223490,14010,14010,14010,14010,0
|
|
20241114,101800,3223490,14010,14020,14020,14010,19
|
|
20241114,101700,2957200,14010,14010,14010,14010,0
|
|
20241114,101600,2957200,14010,14010,14010,14010,2
|
|
20241114,101500,2929180,14020,14020,14020,14020,1
|
|
20241114,101400,2915160,14010,14010,14010,14010,15
|
|
20241114,101300,2705010,14010,14010,14010,14010,0
|
|
20241114,101200,2705010,14010,14010,14010,14010,0
|
|
20241114,101100,2705010,14010,14010,14010,14010,38
|
|
20241114,101000,2172630,14030,14030,14030,14030,28
|
|
20241114,100900,1779790,14000,14000,14000,14000,11
|
|
20241114,100800,1625790,13980,13980,13980,13980,0
|
|
20241114,100700,1625790,13980,14000,14000,13980,29
|
|
20241114,100600,1219850,14030,14030,14030,14030,22
|
|
20241114,100500,911190,14030,14030,14030,14030,1
|
|
20241114,100400,897160,14040,14040,14040,14040,0
|
|
20241114,100300,897160,14040,13990,14040,13990,46
|
|
20241114,100200,251870,13990,13990,13990,13990,0
|
|
20241114,100100,251870,13990,13990,13990,13990,0
|
|
20241114,100000,251870,13990,14040,14040,13990,18
|