648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204500,1077317170,20150,20150,20150,20150,549
|
|
20241114,204400,1077317170,20150,20150,20150,20150,0
|
|
20241114,204300,1077317170,20150,20150,20150,20150,0
|
|
20241114,204200,1077317170,20150,20150,20150,20150,0
|
|
20241114,204100,1077317170,20150,20150,20150,20150,0
|
|
20241114,204000,1077317170,20150,20150,20150,20150,0
|
|
20241114,203900,1077317170,20150,20150,20150,20150,0
|
|
20241114,203800,1077317170,20150,20150,20150,20150,0
|
|
20241114,203700,1077317170,20150,20150,20150,20150,0
|
|
20241114,203600,1077317170,20150,20150,20150,20150,0
|
|
20241114,203500,1077317170,20150,20150,20150,20150,0
|
|
20241114,203400,1077317170,20150,20150,20150,20150,0
|
|
20241114,203300,1077317170,20150,20150,20150,20150,0
|
|
20241114,203200,1077317170,20150,20150,20150,20150,0
|
|
20241114,203100,1077317170,20150,20150,20150,20150,0
|
|
20241114,203000,1077317170,20150,20150,20150,20150,0
|
|
20241114,202900,1077317170,20150,20150,20150,20150,0
|
|
20241114,202800,1077317170,20150,20150,20150,20150,0
|
|
20241114,202700,1077317170,20150,20150,20150,20150,0
|
|
20241114,202600,1077317170,20150,20150,20150,20150,0
|
|
20241114,202500,1077317170,20150,20150,20150,20150,0
|
|
20241114,202400,1077317170,20150,20150,20150,20150,0
|
|
20241114,202300,1077317170,20150,20150,20150,20150,0
|
|
20241114,202200,1077317170,20150,20150,20150,20150,0
|
|
20241114,202100,1077317170,20150,20150,20150,20150,0
|
|
20241114,202000,1077317170,20150,20150,20150,20150,0
|
|
20241114,201900,1077317170,20150,20150,20150,20150,0
|
|
20241114,201800,1077317170,20150,20150,20150,20150,0
|
|
20241114,201700,1077317170,20150,20150,20150,20150,0
|
|
20241114,201600,1077317170,20150,20150,20150,20150,0
|
|
20241114,201500,1077317170,20150,20150,20150,20150,549
|
|
20241114,201400,1077317170,20150,20150,20150,20150,0
|
|
20241114,201300,1077317170,20150,20150,20150,20150,0
|
|
20241114,201200,1077317170,20150,20150,20150,20150,0
|
|
20241114,201100,1077317170,20150,20150,20150,20150,0
|
|
20241114,201000,1077317170,20150,20150,20150,20150,0
|
|
20241114,200900,1077317170,20150,20150,20150,20150,0
|
|
20241114,200800,1077317170,20150,20150,20150,20150,0
|
|
20241114,200700,1077317170,20150,20150,20150,20150,0
|
|
20241114,200600,1077317170,20150,20150,20150,20150,0
|
|
20241114,200500,1077317170,20150,20150,20150,20150,0
|
|
20241114,200400,1077317170,20150,20150,20150,20150,0
|
|
20241114,200300,1077317170,20150,20150,20150,20150,0
|
|
20241114,200200,1077317170,20150,20150,20150,20150,0
|
|
20241114,200100,1077317170,20150,20150,20150,20150,0
|
|
20241114,200000,1077317170,20150,20150,20150,20150,0
|
|
20241114,195900,1077317170,20150,20150,20150,20150,0
|
|
20241114,195800,1077317170,20150,20150,20150,20150,0
|
|
20241114,195700,1077317170,20150,20150,20150,20150,0
|
|
20241114,195600,1077317170,20150,20150,20150,20150,0
|
|
20241114,195500,1077317170,20150,20150,20150,20150,0
|
|
20241114,195400,1077317170,20150,20150,20150,20150,0
|
|
20241114,195300,1077317170,20150,20150,20150,20150,0
|
|
20241114,195200,1077317170,20150,20150,20150,20150,0
|
|
20241114,195100,1077317170,20150,20150,20150,20150,0
|
|
20241114,195000,1077317170,20150,20150,20150,20150,0
|
|
20241114,194900,1077317170,20150,20150,20150,20150,0
|
|
20241114,194800,1077317170,20150,20150,20150,20150,0
|
|
20241114,194700,1077317170,20150,20150,20150,20150,0
|
|
20241114,194600,1077317170,20150,20150,20150,20150,0
|
|
20241114,194500,1077317170,20150,20150,20150,20150,549
|
|
20241114,194400,1077317170,20150,20150,20150,20150,0
|
|
20241114,194300,1077317170,20150,20150,20150,20150,0
|
|
20241114,194200,1077317170,20150,20150,20150,20150,0
|
|
20241114,194100,1077317170,20150,20150,20150,20150,0
|
|
20241114,194000,1077317170,20150,20150,20150,20150,0
|
|
20241114,193900,1077317170,20150,20150,20150,20150,0
|
|
20241114,193800,1077317170,20150,20150,20150,20150,0
|
|
20241114,193700,1077317170,20150,20150,20150,20150,0
|
|
20241114,193600,1077317170,20150,20150,20150,20150,0
|
|
20241114,193500,1077317170,20150,20150,20150,20150,0
|
|
20241114,193400,1077317170,20150,20150,20150,20150,0
|
|
20241114,193300,1077317170,20150,20150,20150,20150,0
|
|
20241114,193200,1077317170,20150,20150,20150,20150,0
|
|
20241114,193100,1077317170,20150,20150,20150,20150,0
|
|
20241114,193000,1077317170,20150,20150,20150,20150,0
|
|
20241114,192900,1077317170,20150,20150,20150,20150,0
|
|
20241114,192800,1077317170,20150,20150,20150,20150,0
|
|
20241114,192700,1077317170,20150,20150,20150,20150,0
|
|
20241114,192600,1077317170,20150,20150,20150,20150,0
|
|
20241114,192500,1077317170,20150,20150,20150,20150,0
|
|
20241114,192400,1077317170,20150,20150,20150,20150,0
|
|
20241114,192300,1077317170,20150,20150,20150,20150,0
|
|
20241114,192200,1077317170,20150,20150,20150,20150,0
|
|
20241114,192100,1077317170,20150,20150,20150,20150,0
|
|
20241114,192000,1077317170,20150,20150,20150,20150,0
|
|
20241114,191900,1077317170,20150,20150,20150,20150,0
|
|
20241114,191800,1077317170,20150,20150,20150,20150,0
|
|
20241114,191700,1077317170,20150,20150,20150,20150,0
|
|
20241114,191600,1077317170,20150,20150,20150,20150,0
|
|
20241114,191500,1077317170,20150,20150,20150,20150,549
|
|
20241114,191400,1077317170,20150,20150,20150,20150,0
|
|
20241114,191300,1077317170,20150,20150,20150,20150,0
|
|
20241114,191200,1077317170,20150,20150,20150,20150,0
|
|
20241114,191100,1077317170,20150,20150,20150,20150,0
|
|
20241114,191000,1077317170,20150,20150,20150,20150,0
|
|
20241114,190900,1077317170,20150,20150,20150,20150,0
|
|
20241114,190800,1077317170,20150,20150,20150,20150,0
|
|
20241114,190700,1077317170,20150,20150,20150,20150,0
|
|
20241114,190600,1077317170,20150,20150,20150,20150,0
|
|
20241114,190500,1077317170,20150,20150,20150,20150,0
|
|
20241114,190400,1077317170,20150,20150,20150,20150,0
|
|
20241114,190300,1077317170,20150,20150,20150,20150,0
|
|
20241114,190200,1077317170,20150,20150,20150,20150,0
|
|
20241114,190100,1077317170,20150,20150,20150,20150,0
|
|
20241114,190000,1077317170,20150,20150,20150,20150,0
|
|
20241114,185900,1077317170,20150,20150,20150,20150,0
|
|
20241114,185800,1077317170,20150,20150,20150,20150,0
|
|
20241114,185700,1077317170,20150,20150,20150,20150,0
|
|
20241114,185600,1077317170,20150,20150,20150,20150,0
|
|
20241114,185500,1077317170,20150,20150,20150,20150,0
|
|
20241114,185400,1077317170,20150,20150,20150,20150,0
|
|
20241114,185300,1077317170,20150,20150,20150,20150,0
|
|
20241114,185200,1077317170,20150,20150,20150,20150,0
|
|
20241114,185100,1077317170,20150,20150,20150,20150,0
|
|
20241114,185000,1077317170,20150,20150,20150,20150,0
|
|
20241114,184900,1077317170,20150,20150,20150,20150,0
|
|
20241114,184800,1077317170,20150,20150,20150,20150,0
|
|
20241114,184700,1077317170,20150,20150,20150,20150,0
|
|
20241114,184600,1077317170,20150,20150,20150,20150,0
|
|
20241114,184500,1077317170,20150,20150,20150,20150,549
|
|
20241114,184400,1077317170,20150,20150,20150,20150,0
|
|
20241114,184300,1077317170,20150,20150,20150,20150,0
|
|
20241114,184200,1077317170,20150,20150,20150,20150,0
|
|
20241114,184100,1077317170,20150,20150,20150,20150,0
|
|
20241114,184000,1077317170,20150,20150,20150,20150,0
|
|
20241114,183900,1077317170,20150,20150,20150,20150,0
|
|
20241114,183800,1077317170,20150,20150,20150,20150,0
|
|
20241114,183700,1077317170,20150,20150,20150,20150,0
|
|
20241114,183600,1077317170,20150,20150,20150,20150,0
|
|
20241114,183500,1077317170,20150,20150,20150,20150,0
|
|
20241114,183400,1077317170,20150,20150,20150,20150,0
|
|
20241114,183300,1077317170,20150,20150,20150,20150,0
|
|
20241114,183200,1077317170,20150,20150,20150,20150,0
|
|
20241114,183100,1077317170,20150,20150,20150,20150,0
|
|
20241114,183000,1077317170,20150,20150,20150,20150,0
|
|
20241114,182900,1077317170,20150,20150,20150,20150,0
|
|
20241114,182800,1077317170,20150,20150,20150,20150,0
|
|
20241114,182700,1077317170,20150,20150,20150,20150,0
|
|
20241114,182600,1077317170,20150,20150,20150,20150,0
|
|
20241114,182500,1077317170,20150,20150,20150,20150,0
|
|
20241114,182400,1077317170,20150,20150,20150,20150,0
|
|
20241114,182300,1077317170,20150,20150,20150,20150,0
|
|
20241114,182200,1077317170,20150,20150,20150,20150,0
|
|
20241114,182100,1077317170,20150,20150,20150,20150,0
|
|
20241114,182000,1077317170,20150,20150,20150,20150,0
|
|
20241114,181900,1077317170,20150,20150,20150,20150,0
|
|
20241114,181800,1077317170,20150,20150,20150,20150,0
|
|
20241114,181700,1077317170,20150,20150,20150,20150,0
|
|
20241114,181600,1077317170,20150,20150,20150,20150,0
|
|
20241114,181500,1077317170,20150,20150,20150,20150,549
|
|
20241114,181400,1077317170,20150,20150,20150,20150,0
|
|
20241114,181300,1077317170,20150,20150,20150,20150,0
|
|
20241114,181200,1077317170,20150,20150,20150,20150,0
|
|
20241114,181100,1077317170,20150,20150,20150,20150,0
|
|
20241114,181000,1077317170,20150,20150,20150,20150,0
|
|
20241114,180900,1077317170,20150,20150,20150,20150,0
|
|
20241114,180800,1077317170,20150,20150,20150,20150,0
|
|
20241114,180700,1077317170,20150,20150,20150,20150,0
|
|
20241114,180600,1077317170,20150,20150,20150,20150,0
|
|
20241114,180500,1077317170,20150,20150,20150,20150,0
|
|
20241114,180400,1077317170,20150,20150,20150,20150,0
|
|
20241114,180300,1077317170,20150,20150,20150,20150,0
|
|
20241114,180200,1077317170,20150,20150,20150,20150,0
|
|
20241114,180100,1077317170,20150,20150,20150,20150,0
|
|
20241114,180000,1077317170,20150,20150,20150,20150,0
|
|
20241114,175900,1077317170,20150,20150,20150,20150,0
|
|
20241114,175800,1077317170,20150,20150,20150,20150,0
|
|
20241114,175700,1077317170,20150,20150,20150,20150,0
|
|
20241114,175600,1077317170,20150,20150,20150,20150,0
|
|
20241114,175500,1077317170,20150,20150,20150,20150,0
|
|
20241114,175400,1077317170,20150,20150,20150,20150,0
|
|
20241114,175300,1077317170,20150,20150,20150,20150,0
|
|
20241114,175200,1077317170,20150,20150,20150,20150,0
|
|
20241114,175100,1077317170,20150,20150,20150,20150,0
|
|
20241114,175000,1077317170,20150,20150,20150,20150,0
|
|
20241114,174900,1077317170,20150,20150,20150,20150,0
|
|
20241114,174800,1077317170,20150,20150,20150,20150,0
|
|
20241114,174700,1077317170,20150,20150,20150,20150,0
|
|
20241114,174600,1077317170,20150,20150,20150,20150,0
|
|
20241114,174500,1077317170,20150,20150,20150,20150,549
|
|
20241114,174400,1077317170,20150,20150,20150,20150,0
|
|
20241114,174300,1077317170,20150,20150,20150,20150,0
|
|
20241114,174200,1077317170,20150,20150,20150,20150,0
|
|
20241114,174100,1077317170,20150,20150,20150,20150,0
|
|
20241114,174000,1077317170,20150,20150,20150,20150,0
|
|
20241114,173900,1077317170,20150,20150,20150,20150,0
|
|
20241114,173800,1077317170,20150,20150,20150,20150,0
|
|
20241114,173700,1077317170,20150,20150,20150,20150,0
|
|
20241114,173600,1077317170,20150,20150,20150,20150,0
|
|
20241114,173500,1077317170,20150,20150,20150,20150,0
|
|
20241114,173400,1077317170,20150,20150,20150,20150,0
|
|
20241114,173300,1077317170,20150,20150,20150,20150,0
|
|
20241114,173200,1077317170,20150,20150,20150,20150,0
|
|
20241114,173100,1077317170,20150,20150,20150,20150,0
|
|
20241114,173000,1077317170,20150,20150,20150,20150,0
|
|
20241114,172900,1077317170,20150,20150,20150,20150,0
|
|
20241114,172800,1077317170,20150,20150,20150,20150,0
|
|
20241114,172700,1077317170,20150,20150,20150,20150,0
|
|
20241114,172600,1077317170,20150,20150,20150,20150,0
|
|
20241114,172500,1077317170,20150,20150,20150,20150,0
|
|
20241114,172400,1077317170,20150,20150,20150,20150,0
|
|
20241114,172300,1077317170,20150,20150,20150,20150,0
|
|
20241114,172200,1077317170,20150,20150,20150,20150,0
|
|
20241114,172100,1077317170,20150,20150,20150,20150,0
|
|
20241114,172000,1077317170,20150,20150,20150,20150,0
|
|
20241114,171900,1077317170,20150,20150,20150,20150,0
|
|
20241114,171800,1077317170,20150,20150,20150,20150,0
|
|
20241114,171700,1077317170,20150,20150,20150,20150,0
|
|
20241114,171600,1077317170,20150,20150,20150,20150,0
|
|
20241114,171500,1077317170,20150,20150,20150,20150,549
|
|
20241114,171400,1077317170,20150,20150,20150,20150,0
|
|
20241114,171300,1077317170,20150,20150,20150,20150,0
|
|
20241114,171200,1077317170,20150,20150,20150,20150,0
|
|
20241114,171100,1077317170,20150,20150,20150,20150,0
|
|
20241114,171000,1077317170,20150,20150,20150,20150,0
|
|
20241114,170900,1077317170,20150,20150,20150,20150,0
|
|
20241114,170800,1077317170,20150,20150,20150,20150,0
|
|
20241114,170700,1077317170,20150,20150,20150,20150,0
|
|
20241114,170600,1077317170,20150,20150,20150,20150,0
|
|
20241114,170500,1077317170,20150,20150,20150,20150,0
|
|
20241114,170400,1077317170,20150,20150,20150,20150,0
|
|
20241114,170300,1077317170,20150,20150,20150,20150,0
|
|
20241114,170200,1077317170,20150,20150,20150,20150,0
|
|
20241114,170100,1077317170,20150,20150,20150,20150,0
|
|
20241114,170000,1077317170,20150,20150,20150,20150,0
|
|
20241114,165900,1077317170,20150,20150,20150,20150,0
|
|
20241114,165800,1077317170,20150,20150,20150,20150,0
|
|
20241114,165700,1077317170,20150,20150,20150,20150,0
|
|
20241114,165600,1077317170,20150,20150,20150,20150,0
|
|
20241114,165500,1077317170,20150,20150,20150,20150,0
|
|
20241114,165400,1077317170,20150,20150,20150,20150,0
|
|
20241114,165300,1077317170,20150,20150,20150,20150,0
|
|
20241114,165200,1077317170,20150,20150,20150,20150,0
|
|
20241114,165100,1077317170,20150,20150,20150,20150,0
|
|
20241114,165000,1077317170,20150,20150,20150,20150,0
|
|
20241114,164900,1077317170,20150,20150,20150,20150,0
|
|
20241114,164800,1077317170,20150,20150,20150,20150,0
|
|
20241114,164700,1077317170,20150,20150,20150,20150,0
|
|
20241114,164600,1077317170,20150,20150,20150,20150,0
|
|
20241114,164500,1077317170,20150,20150,20150,20150,549
|
|
20241114,164400,1077317170,20150,20150,20150,20150,0
|
|
20241114,164300,1077317170,20150,20150,20150,20150,0
|
|
20241114,164200,1077317170,20150,20150,20150,20150,0
|
|
20241114,164100,1077317170,20150,20150,20150,20150,0
|
|
20241114,164000,1077317170,20150,20150,20150,20150,0
|
|
20241114,163900,1077317170,20150,20150,20150,20150,0
|
|
20241114,163800,1077317170,20150,20150,20150,20150,0
|
|
20241114,163700,1077317170,20150,20150,20150,20150,0
|
|
20241114,163600,1077317170,20150,20150,20150,20150,0
|
|
20241114,163500,1077317170,20150,20150,20150,20150,0
|
|
20241114,163400,1077317170,20150,20150,20150,20150,0
|
|
20241114,163300,1077317170,20150,20150,20150,20150,0
|
|
20241114,163200,1077317170,20150,20150,20150,20150,0
|
|
20241114,163100,1077317170,20150,20150,20150,20150,0
|
|
20241114,163000,1077317170,20150,20150,20150,20150,549
|
|
20241114,162900,1066254820,20200,20200,20200,20200,0
|
|
20241114,162800,1066254820,20200,20200,20200,20200,0
|
|
20241114,162700,1066254820,20200,20200,20200,20200,0
|
|
20241114,162600,1066254820,20200,20200,20200,20200,0
|
|
20241114,162500,1066254820,20200,20200,20200,20200,0
|
|
20241114,162400,1066254820,20200,20200,20200,20200,0
|
|
20241114,162300,1066254820,20200,20200,20200,20200,0
|
|
20241114,162200,1066254820,20200,20200,20200,20200,0
|
|
20241114,162100,1066254820,20200,20200,20200,20200,0
|
|
20241114,162000,1066254820,20200,20200,20200,20200,0
|
|
20241114,161900,1066254820,20200,20050,20200,20050,223
|
|
20241114,161800,1061763370,19950,19960,19960,19950,209
|
|
20241114,161700,1057593720,19960,19980,19980,19960,182
|
|
20241114,161600,1053959070,19980,19980,19980,19980,2
|
|
20241114,161500,1053919110,19980,19980,19980,19980,152
|
|
20241114,161400,1050882150,19990,20050,20050,19990,552
|
|
20241114,161300,1039842790,20100,20100,20100,20100,0
|
|
20241114,161200,1039842790,20100,20100,20100,20100,0
|
|
20241114,161100,1039842790,20100,20100,20100,20100,195
|
|
20241114,161000,1035923290,20050,20050,20050,20050,6
|
|
20241114,160900,1035802990,20000,20050,20050,20000,50
|
|
20241114,160800,1034801440,20050,20050,20050,20050,1
|
|
20241114,160700,1034781390,20100,20100,20100,20100,0
|
|
20241114,160600,1034781390,20100,20100,20100,20100,7
|
|
20241114,160500,1034640690,20100,20100,20100,20100,296
|
|
20241114,160400,1028691090,20100,20100,20100,20100,516
|
|
20241114,160300,1018319490,20200,20150,20200,20100,101
|
|
20241114,160200,1016289240,20200,20200,20200,20200,1
|
|
20241114,160100,1016269040,20250,20250,20250,20250,0
|
|
20241114,160000,1016269040,20250,20250,20250,20250,0
|
|
20241114,155900,1016269040,20250,20250,20250,20250,1
|
|
20241114,155800,1016248790,20150,20250,20250,20150,49
|
|
20241114,155700,1015260540,20150,20200,20200,20150,595
|
|
20241114,155600,1003270690,20250,20250,20250,20250,0
|
|
20241114,155500,1003270690,20250,20250,20250,20250,1
|
|
20241114,155400,1003250440,20250,20250,20250,20250,5
|
|
20241114,155300,1003149190,20200,20200,20200,20200,0
|
|
20241114,155200,1003149190,20200,20250,20250,20200,11
|
|
20241114,155100,1002926940,20250,20300,20300,20250,50
|
|
20241114,155000,1001914390,20250,20250,20250,20250,98
|
|
20241114,154900,999929890,20250,20250,20250,20250,6
|
|
20241114,154800,999808390,20250,20250,20300,20250,102
|
|
20241114,154700,997737890,20300,20300,20300,20300,0
|
|
20241114,154600,997737890,20300,20200,20300,20200,155
|
|
20241114,154500,994604190,20250,20250,20250,20250,0
|
|
20241114,154400,994604190,20250,20250,20250,20250,2
|
|
20241114,154300,994563690,20250,20250,20250,20250,149
|
|
20241114,154200,991546440,20250,20250,20250,20250,1
|
|
20241114,154100,991526190,20300,20300,20300,20300,1
|
|
20241114,154000,991505890,20250,20250,20250,20250,27
|
|
20241114,153900,990959140,20300,20300,20300,20300,0
|
|
20241114,153800,990959140,20300,20300,20300,20300,1
|
|
20241114,153700,990938840,20300,20300,20300,20300,101
|
|
20241114,153600,988888540,20300,20300,20300,20300,0
|
|
20241114,153500,988888540,20300,20250,20300,20250,2
|
|
20241114,153400,988847990,20250,20250,20250,20250,23
|
|
20241114,153300,988382240,20300,20250,20300,20250,250
|
|
20241114,153200,983317240,20250,20250,20250,20250,2
|
|
20241114,153100,983276740,20300,20300,20300,20300,0
|
|
20241114,153000,983276740,20300,20300,20300,20300,1
|
|
20241114,152900,983256440,20350,20350,20350,20350,0
|
|
20241114,152800,983256440,20350,20350,20350,20350,0
|
|
20241114,152700,983256440,20350,20300,20350,20300,72
|
|
20241114,152600,981792990,20350,20300,20350,20300,49
|
|
20241114,152500,980798240,20200,20300,20300,20200,2
|
|
20241114,152400,980757740,20200,20200,20200,20200,0
|
|
20241114,152300,980757740,20200,20200,20200,20200,1
|
|
20241114,152200,980737540,20300,20300,20300,20300,0
|
|
20241114,152100,980737540,20300,20300,20300,20300,50
|
|
20241114,152000,979722540,20300,20300,20300,20200,21
|
|
20241114,151900,979297240,20350,20200,20350,20200,20
|
|
20241114,151800,978891890,20200,20200,20300,20200,180
|
|
20241114,151700,975249690,20250,20250,20250,20250,0
|
|
20241114,151600,975249690,20250,20250,20250,20250,1
|
|
20241114,151500,975229440,20200,20200,20200,20200,0
|
|
20241114,151400,975229440,20200,20250,20250,20200,11
|
|
20241114,151300,975007190,20150,20200,20200,20150,46
|
|
20241114,151200,974079440,20200,20200,20200,20200,161
|
|
20241114,151100,970827240,20150,20200,20200,20150,85
|
|
20241114,151000,969114390,20150,20150,20150,20150,0
|
|
20241114,150900,969114390,20150,20150,20150,20150,20
|
|
20241114,150800,968711390,20150,20150,20200,20150,64
|
|
20241114,150700,967421340,20150,20150,20200,20150,27
|
|
20241114,150600,966876740,20150,20150,20150,20150,76
|
|
20241114,150500,965345340,20200,20200,20200,20200,104
|
|
20241114,150400,963244540,20150,20150,20150,20150,204
|
|
20241114,150300,959133940,20300,20300,20300,20300,0
|
|
20241114,150200,959133940,20300,20300,20300,20300,2
|
|
20241114,150100,959093340,20300,20200,20300,20150,154
|
|
20241114,150000,955983090,20300,20300,20300,20300,0
|
|
20241114,145900,955983090,20300,20300,20300,20300,1
|
|
20241114,145800,955962790,20300,20250,20300,20250,6
|
|
20241114,145700,955841140,20300,20200,20300,20100,101
|
|
20241114,145600,953807790,20300,20300,20300,20300,1
|
|
20241114,145500,953787490,20150,20150,20150,20150,18
|
|
20241114,145400,953424790,20300,20300,20350,20300,508
|
|
20241114,145300,943108590,20250,20250,20250,20150,222
|
|
20241114,145200,938625290,20200,20150,20200,20150,66
|
|
20241114,145100,937292890,20250,20150,20250,20100,601
|
|
20241114,145000,925133840,20300,20200,20300,20150,374
|
|
20241114,144900,917575740,20150,20150,20150,20150,166
|
|
20241114,144800,914230840,20100,20150,20150,20100,101
|
|
20241114,144700,912200690,20150,20150,20150,20150,0
|
|
20241114,144600,912200690,20150,20150,20150,20150,0
|
|
20241114,144500,912200690,20150,20150,20150,20150,35
|
|
20241114,144400,911495440,20100,20100,20100,20100,26
|
|
20241114,144300,910972840,20200,20150,20200,20050,501
|
|
20241114,144200,900917140,20050,20050,20050,20050,0
|
|
20241114,144100,900917140,20050,20250,20250,20050,18
|
|
20241114,144000,900554390,20250,20250,20250,20250,1
|
|
20241114,143900,900534140,20050,20150,20150,20050,112
|
|
20241114,143800,898283490,20200,20150,20200,20150,153
|
|
20241114,143700,895200390,20150,20200,20200,20150,240
|
|
20241114,143600,890362940,20200,20200,20200,20200,10
|
|
20241114,143500,890160940,20200,20300,20300,20200,76
|
|
20241114,143400,888625640,20150,20150,20150,20150,0
|
|
20241114,143300,888625640,20150,20150,20150,20150,205
|
|
20241114,143200,884494890,20200,20250,20250,20200,998
|
|
20241114,143100,864311390,20300,20300,20300,20300,2
|
|
20241114,143000,864270790,20250,20250,20250,20250,1
|
|
20241114,142900,864250540,20300,20250,20300,20250,283
|
|
20241114,142800,858515140,20250,20250,20350,20250,233
|
|
20241114,142700,853792140,20250,20300,20300,20250,6
|
|
20241114,142600,853670590,20300,20300,20300,20300,2
|
|
20241114,142500,853629990,20300,20300,20300,20300,10
|
|
20241114,142400,853426990,20300,20300,20300,20300,0
|
|
20241114,142300,853426990,20300,20300,20300,20300,8
|
|
20241114,142200,853264590,20300,20300,20300,20300,209
|
|
20241114,142100,849021890,20300,20300,20300,20300,0
|
|
20241114,142000,849021890,20300,20300,20300,20300,10
|
|
20241114,141900,848818890,20300,20300,20300,20300,69
|
|
20241114,141800,847418190,20350,20350,20350,20350,103
|
|
20241114,141700,845322140,20400,20400,20400,20400,220
|
|
20241114,141600,840834140,20400,20400,20400,20400,1
|
|
20241114,141500,840813740,20450,20450,20450,20450,2
|
|
20241114,141400,840772840,20450,20400,20450,20400,356
|
|
20241114,141300,833507640,20450,20450,20450,20450,3
|
|
20241114,141200,833446290,20500,20500,20500,20500,1
|
|
20241114,141100,833425790,20500,20500,20500,20500,0
|
|
20241114,141000,833425790,20500,20500,20500,20500,1
|
|
20241114,140900,833405290,20500,20450,20500,20400,31
|
|
20241114,140800,832772740,20450,20450,20450,20450,207
|
|
20241114,140700,828539590,20450,20450,20450,20450,0
|
|
20241114,140600,828539590,20450,20450,20450,20450,45
|
|
20241114,140500,827619340,20500,20450,20550,20350,1089
|
|
20241114,140400,805273240,20450,20300,20450,20300,651
|
|
20241114,140300,791971390,20350,20350,20350,20350,1
|
|
20241114,140200,791951040,20350,20400,20400,20350,63
|
|
20241114,140100,790668840,20450,20450,20500,20450,975
|
|
20241114,140000,770711440,20400,20350,20400,20350,256
|
|
20241114,135900,765489840,20450,20450,20450,20350,258
|
|
20241114,135800,760214790,20450,20450,20450,20400,36
|
|
20241114,135700,759479340,20400,20350,20400,20350,725
|
|
20241114,135600,744694340,20350,20400,20400,20350,357
|
|
20241114,135500,737429340,20350,20350,20400,20350,247
|
|
20241114,135400,732401290,20350,20350,20350,20350,11
|
|
20241114,135300,732177440,20350,20350,20350,20350,195
|
|
20241114,135200,728209190,20350,20250,20350,20250,440
|
|
20241114,135100,719261190,20250,20300,20300,20250,17
|
|
20241114,135000,718916590,20350,20350,20350,20350,1
|
|
20241114,134900,718896240,20350,20350,20350,20350,1
|
|
20241114,134800,718875890,20350,20250,20350,20250,333
|
|
20241114,134700,712120740,20250,20250,20300,20200,211
|
|
20241114,134600,707855690,20300,20300,20300,20300,0
|
|
20241114,134500,707855690,20300,20250,20300,20200,110
|
|
20241114,134400,705629340,20250,20250,20250,20250,2
|
|
20241114,134300,705588840,20300,20300,20300,20300,3
|
|
20241114,134200,705527940,20300,20250,20300,20200,218
|
|
20241114,134100,701110740,20350,20300,20350,20300,120
|
|
20241114,134000,698668840,20300,20250,20300,20250,24
|
|
20241114,133900,698181940,20250,20350,20350,20250,3
|
|
20241114,133800,698121040,20300,20300,20300,20300,2
|
|
20241114,133700,698080440,20250,20300,20400,20250,349
|
|
20241114,133600,690988990,20250,20150,20250,20150,491
|
|
20241114,133500,681058990,20150,20100,20150,20100,226
|
|
20241114,133400,676511090,20100,20150,20250,20100,826
|
|
20241114,133300,659856690,20150,19940,20150,19940,6528
|
|
20241114,133200,528821050,19940,19940,19940,19940,68
|
|
20241114,133100,527465130,19940,19930,19940,19930,89
|
|
20241114,133000,525690960,19920,19910,19920,19810,101
|
|
20241114,132900,523679560,19810,19810,19900,19810,54
|
|
20241114,132800,522605770,19810,19810,19820,19800,10
|
|
20241114,132700,522407720,19810,19810,19930,19800,795
|
|
20241114,132600,506566840,19880,19800,19880,19800,509
|
|
20241114,132500,496448730,19800,19800,19880,19800,99
|
|
20241114,132400,494488430,19800,19800,19800,19800,9
|
|
20241114,132300,494310230,19800,19810,19810,19800,9
|
|
20241114,132200,494132010,19810,19800,19810,19800,9
|
|
20241114,132100,493953800,19800,19810,19810,19800,10
|
|
20241114,132000,493755760,19810,19810,19810,19810,9
|
|
20241114,131900,493577470,19810,19810,19870,19810,10
|
|
20241114,131800,493379310,19810,19810,19880,19800,34
|
|
20241114,131700,492705720,19880,19800,19880,19800,96
|
|
20241114,131600,490802460,19800,19800,19800,19800,64
|
|
20241114,131500,489535260,19800,19800,19880,19800,12
|
|
20241114,131400,489297500,19800,19810,19880,19800,10
|
|
20241114,131300,489099360,19800,19800,19880,19800,19
|
|
20241114,131200,488722360,19800,19800,19800,19800,10
|
|
20241114,131100,488524360,19800,19800,19880,19800,10
|
|
20241114,131000,488326280,19800,19800,19810,19800,9
|
|
20241114,130900,488148070,19800,19800,19800,19800,39
|
|
20241114,130800,487375870,19800,19810,19810,19800,35
|
|
20241114,130700,486682860,19800,19800,19800,19800,9
|
|
20241114,130600,486504660,19800,19800,19880,19800,27
|
|
20241114,130500,485968600,19800,19800,19880,19800,11
|
|
20241114,130400,485750720,19800,19800,19800,19790,35
|
|
20241114,130300,485057740,19790,19790,19880,19790,10
|
|
20241114,130200,484859750,19780,19780,19780,19780,10
|
|
20241114,130100,484661950,19780,19790,19790,19780,9
|
|
20241114,130000,484483890,19790,19790,19880,19790,32
|
|
20241114,125900,483850320,19790,19800,19800,19790,10
|
|
20241114,125800,483652370,19800,19800,19900,19800,10
|
|
20241114,125700,483454270,19800,19790,19930,19790,223
|
|
20241114,125600,479037100,19790,19780,19940,19770,22
|
|
20241114,125500,478600070,19780,19790,19790,19780,10
|
|
20241114,125400,478402250,19790,19790,19930,19790,10
|
|
20241114,125300,478204210,19790,19770,19940,19770,49
|
|
20241114,125200,477230840,19770,19800,19860,19770,443
|
|
20241114,125100,468457230,19780,19800,19800,19780,42
|
|
20241114,125000,467625780,19800,19800,19850,19800,93
|
|
20241114,124900,465780170,19800,19810,19820,19800,12
|
|
20241114,124800,465542520,19810,19800,19810,19800,9
|
|
20241114,124700,465364280,19800,19800,19800,19800,9
|
|
20241114,124600,465186080,19800,19800,19800,19800,10
|
|
20241114,124500,464988080,19800,19820,19860,19800,11
|
|
20241114,124400,464770080,19860,19800,19860,19800,22
|
|
20241114,124300,464333920,19800,19780,19800,19780,70
|
|
20241114,124200,462948640,19780,19780,19800,19780,9
|
|
20241114,124100,462770600,19780,19780,19790,19780,11
|
|
20241114,124000,462553010,19780,19780,19780,19780,9
|
|
20241114,123900,462374990,19780,19770,19780,19770,11
|
|
20241114,123800,462157470,19770,19770,19820,19770,13
|
|
20241114,123700,461900260,19770,19770,19780,19770,9
|
|
20241114,123600,461722310,19770,19830,19830,19770,356
|
|
20241114,123500,454679340,19830,19840,19840,19830,10
|
|
20241114,123400,454480990,19840,19860,19940,19840,162
|
|
20241114,123300,451262260,19860,19890,19890,19860,10
|
|
20241114,123200,451063550,19890,19890,19890,19890,9
|
|
20241114,123100,450884540,19890,19880,19930,19870,60
|
|
20241114,123000,449689810,19880,19900,19930,19880,324
|
|
20241114,122900,443243780,19930,19910,19930,19910,11
|
|
20241114,122800,443024610,19900,19890,19900,19890,315
|
|
20241114,122700,436757180,19890,19890,19890,19890,0
|
|
20241114,122600,436757180,19890,19880,19890,19880,187
|
|
20241114,122500,433037880,19880,19880,19880,19880,11
|
|
20241114,122400,432819200,19890,19890,19890,19890,0
|
|
20241114,122300,432819200,19890,19890,19890,19890,1
|
|
20241114,122200,432799310,19890,19890,19890,19890,2
|
|
20241114,122100,432759530,19890,19890,19890,19890,0
|
|
20241114,122000,432759530,19890,19890,19890,19890,81
|
|
20241114,121900,431148440,19890,19870,19890,19870,8
|
|
20241114,121800,430989440,19870,19890,19900,19870,98
|
|
20241114,121700,429040330,19900,19900,19900,19900,157
|
|
20241114,121600,425916030,19890,19850,19890,19850,543
|
|
20241114,121500,415123240,19840,19870,19870,19840,410
|
|
20241114,121400,406982570,19860,19840,19860,19840,103
|
|
20241114,121300,404937020,19850,19840,19850,19840,2
|
|
20241114,121200,404897330,19820,19820,19820,19820,0
|
|
20241114,121100,404897330,19820,19820,19820,19820,48
|
|
20241114,121000,403945970,19820,19810,19820,19810,245
|
|
20241114,120900,399091530,19820,19820,19820,19820,1
|
|
20241114,120800,399071710,19760,19760,19760,19760,19
|
|
20241114,120700,398696270,19750,19740,19750,19740,509
|
|
20241114,120600,388643530,19720,19720,19720,19720,0
|
|
20241114,120500,388643530,19720,19730,19730,19710,139
|
|
20241114,120400,385903120,19750,19750,19750,19750,2
|
|
20241114,120300,385863620,19750,19750,19750,19750,0
|
|
20241114,120200,385863620,19750,19750,19750,19750,0
|
|
20241114,120100,385863620,19750,19750,19750,19750,62
|
|
20241114,120000,384639120,19750,19750,19750,19750,0
|
|
20241114,115900,384639120,19750,19750,19750,19750,110
|
|
20241114,115800,382466620,19750,19750,19750,19750,6
|
|
20241114,115700,382348120,19750,19750,19750,19750,0
|
|
20241114,115600,382348120,19750,19750,19750,19640,15
|
|
20241114,115500,382053300,19660,19620,19660,19620,140
|
|
20241114,115400,379301360,19640,19640,19640,19640,1
|
|
20241114,115300,379281720,19660,19620,19750,19620,403
|
|
20241114,115200,371365860,19630,19620,19630,19620,6
|
|
20241114,115100,371248090,19630,19630,19630,19610,79
|
|
20241114,115000,369698100,19630,19630,19630,19620,17
|
|
20241114,114900,369364540,19650,19640,19650,19620,57
|
|
20241114,114800,368245710,19640,19660,19660,19630,412
|
|
20241114,114700,360153260,19650,19680,19690,19650,1473
|
|
20241114,114600,331204940,19670,19680,19680,19670,19
|
|
20241114,114500,330831200,19670,19720,19730,19670,361
|
|
20241114,114400,323720060,19730,19720,19730,19720,4
|
|
20241114,114300,323641160,19730,19730,19730,19730,0
|
|
20241114,114200,323641160,19730,19720,19730,19720,3
|
|
20241114,114100,323581980,19710,19740,19740,19710,55
|
|
20241114,114000,322496640,19740,19740,19740,19740,60
|
|
20241114,113900,321312240,19750,19750,19750,19750,61
|
|
20241114,113800,320107490,19740,19740,19740,19740,0
|
|
20241114,113700,320107490,19740,19740,19740,19740,0
|
|
20241114,113600,320107490,19740,19760,19760,19740,51
|
|
20241114,113500,319100730,19760,19760,19760,19760,0
|
|
20241114,113400,319100730,19760,19760,19760,19760,0
|
|
20241114,113300,319100730,19760,19760,19760,19760,0
|
|
20241114,113200,319100730,19760,19770,19770,19760,150
|
|
20241114,113100,316136650,19840,19840,19840,19840,1
|
|
20241114,113000,316116810,19760,19720,19760,19720,1198
|
|
20241114,112900,292482280,19740,19730,19740,19730,2
|
|
20241114,112800,292442810,19760,19750,19760,19730,197
|
|
20241114,112700,288555790,19750,19770,19770,19750,362
|
|
20241114,112600,281405450,19770,19780,19780,19770,8
|
|
20241114,112500,281247270,19770,19810,19810,19770,820
|
|
20241114,112400,265009070,19800,19850,19850,19800,394
|
|
20241114,112300,257199610,19850,19850,19860,19840,26
|
|
20241114,112200,256683730,19850,19840,19850,19840,237
|
|
20241114,112100,251979930,19840,19840,19870,19840,37
|
|
20241114,112000,251245480,19830,19830,19830,19830,20
|
|
20241114,111900,250848880,19830,19830,19830,19830,222
|
|
20241114,111800,246446620,19830,19860,19860,19830,327
|
|
20241114,111700,239959790,19860,19860,19860,19860,35
|
|
20241114,111600,239264690,19860,19860,19860,19860,10
|
|
20241114,111500,239066090,19860,19870,19870,19860,54
|
|
20241114,111400,237993300,19870,19890,19890,19870,4
|
|
20241114,111300,237913790,19860,19860,19890,19860,61
|
|
20241114,111200,236702300,19860,19870,19870,19840,57
|
|
20241114,111100,235570870,19860,19860,19860,19860,220
|
|
20241114,111000,231201670,19900,19900,19900,19900,1
|
|
20241114,110900,231181770,19860,19860,19860,19860,1
|
|
20241114,110800,231161910,19900,19900,19900,19900,1
|
|
20241114,110700,231142010,19910,19910,19910,19910,24
|
|
20241114,110600,230664170,19850,19850,19850,19850,47
|
|
20241114,110500,229731220,19850,19850,19850,19850,0
|
|
20241114,110400,229731220,19850,19850,19850,19850,1
|
|
20241114,110300,229711370,19850,19850,19850,19850,1
|
|
20241114,110200,229691520,19840,19840,19840,19840,1
|
|
20241114,110100,229671680,19840,19870,19870,19840,6
|
|
20241114,110000,229552550,19830,19880,19880,19830,78
|
|
20241114,105900,228003430,19950,19950,19950,19950,0
|
|
20241114,105800,228003430,19950,19950,19950,19950,1
|
|
20241114,105700,227983480,19950,19870,19950,19870,538
|
|
20241114,105600,217254500,19870,19870,19870,19870,0
|
|
20241114,105500,217254500,19870,19900,19910,19870,24
|
|
20241114,105400,216777210,19900,19900,19900,19900,1
|
|
20241114,105300,216757310,19900,19850,19900,19850,24
|
|
20241114,105200,216280060,19840,19840,19840,19840,1
|
|
20241114,105100,216260220,19880,19880,19880,19880,0
|
|
20241114,105000,216260220,19880,19890,19890,19880,22
|
|
20241114,104900,215822840,19810,19810,19810,19810,0
|
|
20241114,104800,215822840,19810,19810,19810,19810,0
|
|
20241114,104700,215822840,19810,19810,19810,19810,0
|
|
20241114,104600,215822840,19810,19810,19810,19810,0
|
|
20241114,104500,215822840,19810,19850,19850,19750,39
|
|
20241114,104400,215051010,19960,19860,19960,19860,505
|
|
20241114,104300,204995060,19830,19830,19830,19750,360
|
|
20241114,104200,197869860,19830,19790,19830,19790,228
|
|
20241114,104100,193348740,19820,19780,19820,19780,68
|
|
20241114,104000,192001940,19820,19740,19820,19740,47
|
|
20241114,103900,191073140,19710,19710,19710,19710,2
|
|
20241114,103800,191033720,19730,19700,19730,19680,333
|
|
20241114,103700,184469710,19680,19770,19770,19680,1548
|
|
20241114,103600,153923610,19780,19830,19830,19780,286
|
|
20241114,103500,148259050,19940,19950,19950,19830,9
|
|
20241114,103400,148079690,19950,19950,19950,19950,0
|
|
20241114,103300,148079690,19950,19960,19960,19950,23
|
|
20241114,103200,147620640,19820,19950,19960,19820,52
|
|
20241114,103100,146584470,19950,19940,19950,19940,4
|
|
20241114,103000,146504700,19820,19820,19820,19820,0
|
|
20241114,102900,146504700,19820,19820,19820,19820,0
|
|
20241114,102800,146504700,19820,19820,19820,19820,32
|
|
20241114,102700,145870460,19820,19960,19960,19820,2
|
|
20241114,102600,145830680,19820,19820,19820,19820,6
|
|
20241114,102500,145711760,19820,19840,19840,19820,195
|
|
20241114,102400,141846480,19850,19970,19970,19850,141
|
|
20241114,102300,139045960,19970,19970,19970,19970,5
|
|
20241114,102200,138946110,19990,19990,19990,19990,237
|
|
20241114,102100,134208480,19970,19970,19980,19970,719
|
|
20241114,102000,119846390,19980,19980,19980,19980,15
|
|
20241114,101900,119546690,19980,19970,20000,19800,252
|
|
20241114,101800,114509200,19970,19940,19970,19940,150
|
|
20241114,101700,111515420,19940,19860,19940,19860,260
|
|
20241114,101600,106337210,19750,19750,19750,19750,50
|
|
20241114,101500,105349710,19770,19770,19770,19770,73
|
|
20241114,101400,103906500,19850,19870,19890,19850,461
|
|
20241114,101300,94748490,19970,19740,19970,19740,602
|
|
20241114,101200,82828410,19730,19650,19730,19650,653
|
|
20241114,101100,69965700,19650,19650,19650,19650,8
|
|
20241114,101000,69808500,19650,19650,19650,19650,0
|
|
20241114,100900,69808500,19650,19510,19650,19500,617
|
|
20241114,100800,57709130,19620,19580,19620,19510,418
|
|
20241114,100700,49518200,19620,19510,19620,19500,177
|
|
20241114,100600,46066290,19510,19620,19620,19510,123
|
|
20241114,100500,43661890,19620,19610,19620,19610,101
|
|
20241114,100400,41681270,19620,19620,19620,19620,1
|
|
20241114,100300,41661650,19530,19530,19540,19530,450
|
|
20241114,100200,32873050,19500,19730,19730,19500,127
|
|
20241114,100100,30370140,19730,19700,19730,19700,318
|
|
20241114,100000,24105510,19750,19310,19750,19310,1247
|