598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,185400,2977135200,10820,10820,10820,10820,0
|
|
20241118,185300,2977135200,10820,10820,10820,10820,0
|
|
20241118,185200,2977135200,10820,10820,10820,10820,0
|
|
20241118,185100,2977135200,10820,10820,10820,10820,0
|
|
20241118,185000,2977135200,10820,10820,10820,10820,0
|
|
20241118,184900,2977135200,10820,10820,10820,10820,0
|
|
20241118,184800,2977135200,10820,10820,10820,10820,0
|
|
20241118,184700,2977135200,10820,10820,10820,10820,0
|
|
20241118,184600,2977135200,10820,10820,10820,10820,0
|
|
20241118,184500,2977135200,10820,10820,10820,10820,0
|
|
20241118,184400,2977135200,10820,10820,10820,10820,0
|
|
20241118,184300,2977135200,10820,10820,10820,10820,0
|
|
20241118,184200,2977135200,10820,10820,10820,10820,0
|
|
20241118,184100,2977135200,10820,10820,10820,10820,0
|
|
20241118,184000,2977135200,10820,10820,10820,10820,0
|
|
20241118,183900,2977135200,10820,10820,10820,10820,0
|
|
20241118,183800,2977135200,10820,10820,10820,10820,0
|
|
20241118,183700,2977135200,10820,10820,10820,10820,0
|
|
20241118,183600,2977135200,10820,10820,10820,10820,0
|
|
20241118,183500,2977135200,10820,10820,10820,10820,0
|
|
20241118,183400,2977135200,10820,10820,10820,10820,0
|
|
20241118,183300,2977135200,10820,10820,10820,10820,0
|
|
20241118,183200,2977135200,10820,10820,10820,10820,0
|
|
20241118,183100,2977135200,10820,10820,10820,10820,0
|
|
20241118,183000,2977135200,10820,10820,10820,10820,0
|
|
20241118,182900,2977135200,10820,10820,10820,10820,0
|
|
20241118,182800,2977135200,10820,10820,10820,10820,0
|
|
20241118,182700,2977135200,10820,10820,10820,10820,0
|
|
20241118,182600,2977135200,10820,10820,10820,10820,0
|
|
20241118,182500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,182400,2977135200,10820,10820,10820,10820,0
|
|
20241118,182300,2977135200,10820,10820,10820,10820,0
|
|
20241118,182200,2977135200,10820,10820,10820,10820,0
|
|
20241118,182100,2977135200,10820,10820,10820,10820,0
|
|
20241118,182000,2977135200,10820,10820,10820,10820,0
|
|
20241118,181900,2977135200,10820,10820,10820,10820,0
|
|
20241118,181800,2977135200,10820,10820,10820,10820,0
|
|
20241118,181700,2977135200,10820,10820,10820,10820,0
|
|
20241118,181600,2977135200,10820,10820,10820,10820,0
|
|
20241118,181500,2977135200,10820,10820,10820,10820,0
|
|
20241118,181400,2977135200,10820,10820,10820,10820,0
|
|
20241118,181300,2977135200,10820,10820,10820,10820,0
|
|
20241118,181200,2977135200,10820,10820,10820,10820,0
|
|
20241118,181100,2977135200,10820,10820,10820,10820,0
|
|
20241118,181000,2977135200,10820,10820,10820,10820,0
|
|
20241118,180900,2977135200,10820,10820,10820,10820,0
|
|
20241118,180800,2977135200,10820,10820,10820,10820,0
|
|
20241118,180700,2977135200,10820,10820,10820,10820,0
|
|
20241118,180600,2977135200,10820,10820,10820,10820,0
|
|
20241118,180500,2977135200,10820,10820,10820,10820,0
|
|
20241118,180400,2977135200,10820,10820,10820,10820,0
|
|
20241118,180300,2977135200,10820,10820,10820,10820,0
|
|
20241118,180200,2977135200,10820,10820,10820,10820,0
|
|
20241118,180100,2977135200,10820,10820,10820,10820,0
|
|
20241118,180000,2977135200,10820,10820,10820,10820,0
|
|
20241118,175900,2977135200,10820,10820,10820,10820,0
|
|
20241118,175800,2977135200,10820,10820,10820,10820,0
|
|
20241118,175700,2977135200,10820,10820,10820,10820,0
|
|
20241118,175600,2977135200,10820,10820,10820,10820,0
|
|
20241118,175500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,175400,2977135200,10820,10820,10820,10820,0
|
|
20241118,175300,2977135200,10820,10820,10820,10820,0
|
|
20241118,175200,2977135200,10820,10820,10820,10820,0
|
|
20241118,175100,2977135200,10820,10820,10820,10820,0
|
|
20241118,175000,2977135200,10820,10820,10820,10820,0
|
|
20241118,174900,2977135200,10820,10820,10820,10820,0
|
|
20241118,174800,2977135200,10820,10820,10820,10820,0
|
|
20241118,174700,2977135200,10820,10820,10820,10820,0
|
|
20241118,174600,2977135200,10820,10820,10820,10820,0
|
|
20241118,174500,2977135200,10820,10820,10820,10820,0
|
|
20241118,174400,2977135200,10820,10820,10820,10820,0
|
|
20241118,174300,2977135200,10820,10820,10820,10820,0
|
|
20241118,174200,2977135200,10820,10820,10820,10820,0
|
|
20241118,174100,2977135200,10820,10820,10820,10820,0
|
|
20241118,174000,2977135200,10820,10820,10820,10820,0
|
|
20241118,173900,2977135200,10820,10820,10820,10820,0
|
|
20241118,173800,2977135200,10820,10820,10820,10820,0
|
|
20241118,173700,2977135200,10820,10820,10820,10820,0
|
|
20241118,173600,2977135200,10820,10820,10820,10820,0
|
|
20241118,173500,2977135200,10820,10820,10820,10820,0
|
|
20241118,173400,2977135200,10820,10820,10820,10820,0
|
|
20241118,173300,2977135200,10820,10820,10820,10820,0
|
|
20241118,173200,2977135200,10820,10820,10820,10820,0
|
|
20241118,173100,2977135200,10820,10820,10820,10820,0
|
|
20241118,173000,2977135200,10820,10820,10820,10820,0
|
|
20241118,172900,2977135200,10820,10820,10820,10820,0
|
|
20241118,172800,2977135200,10820,10820,10820,10820,0
|
|
20241118,172700,2977135200,10820,10820,10820,10820,0
|
|
20241118,172600,2977135200,10820,10820,10820,10820,0
|
|
20241118,172500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,172400,2977135200,10820,10820,10820,10820,0
|
|
20241118,172300,2977135200,10820,10820,10820,10820,0
|
|
20241118,172200,2977135200,10820,10820,10820,10820,0
|
|
20241118,172100,2977135200,10820,10820,10820,10820,0
|
|
20241118,172000,2977135200,10820,10820,10820,10820,0
|
|
20241118,171900,2977135200,10820,10820,10820,10820,0
|
|
20241118,171800,2977135200,10820,10820,10820,10820,0
|
|
20241118,171700,2977135200,10820,10820,10820,10820,0
|
|
20241118,171600,2977135200,10820,10820,10820,10820,0
|
|
20241118,171500,2977135200,10820,10820,10820,10820,0
|
|
20241118,171400,2977135200,10820,10820,10820,10820,0
|
|
20241118,171300,2977135200,10820,10820,10820,10820,0
|
|
20241118,171200,2977135200,10820,10820,10820,10820,0
|
|
20241118,171100,2977135200,10820,10820,10820,10820,0
|
|
20241118,171000,2977135200,10820,10820,10820,10820,0
|
|
20241118,170900,2977135200,10820,10820,10820,10820,0
|
|
20241118,170800,2977135200,10820,10820,10820,10820,0
|
|
20241118,170700,2977135200,10820,10820,10820,10820,0
|
|
20241118,170600,2977135200,10820,10820,10820,10820,0
|
|
20241118,170500,2977135200,10820,10820,10820,10820,0
|
|
20241118,170400,2977135200,10820,10820,10820,10820,0
|
|
20241118,170300,2977135200,10820,10820,10820,10820,0
|
|
20241118,170200,2977135200,10820,10820,10820,10820,0
|
|
20241118,170100,2977135200,10820,10820,10820,10820,0
|
|
20241118,170000,2977135200,10820,10820,10820,10820,0
|
|
20241118,165900,2977135200,10820,10820,10820,10820,0
|
|
20241118,165800,2977135200,10820,10820,10820,10820,0
|
|
20241118,165700,2977135200,10820,10820,10820,10820,0
|
|
20241118,165600,2977135200,10820,10820,10820,10820,0
|
|
20241118,165500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,165400,2977135200,10820,10820,10820,10820,0
|
|
20241118,165300,2977135200,10820,10820,10820,10820,0
|
|
20241118,165200,2977135200,10820,10820,10820,10820,0
|
|
20241118,165100,2977135200,10820,10820,10820,10820,0
|
|
20241118,165000,2977135200,10820,10820,10820,10820,0
|
|
20241118,164900,2977135200,10820,10820,10820,10820,0
|
|
20241118,164800,2977135200,10820,10820,10820,10820,0
|
|
20241118,164700,2977135200,10820,10820,10820,10820,0
|
|
20241118,164600,2977135200,10820,10820,10820,10820,0
|
|
20241118,164500,2977135200,10820,10820,10820,10820,0
|
|
20241118,164400,2977135200,10820,10820,10820,10820,0
|
|
20241118,164300,2977135200,10820,10820,10820,10820,0
|
|
20241118,164200,2977135200,10820,10820,10820,10820,0
|
|
20241118,164100,2977135200,10820,10820,10820,10820,0
|
|
20241118,164000,2977135200,10820,10820,10820,10820,0
|
|
20241118,163900,2977135200,10820,10820,10820,10820,0
|
|
20241118,163800,2977135200,10820,10820,10820,10820,0
|
|
20241118,163700,2977135200,10820,10820,10820,10820,0
|
|
20241118,163600,2977135200,10820,10820,10820,10820,0
|
|
20241118,163500,2977135200,10820,10820,10820,10820,0
|
|
20241118,163400,2977135200,10820,10820,10820,10820,0
|
|
20241118,163300,2977135200,10820,10820,10820,10820,0
|
|
20241118,163200,2977135200,10820,10820,10820,10820,0
|
|
20241118,163100,2977135200,10820,10820,10820,10820,0
|
|
20241118,163000,2977135200,10820,10820,10820,10820,0
|
|
20241118,162900,2977135200,10820,10820,10820,10820,0
|
|
20241118,162800,2977135200,10820,10820,10820,10820,0
|
|
20241118,162700,2977135200,10820,10820,10820,10820,0
|
|
20241118,162600,2977135200,10820,10820,10820,10820,0
|
|
20241118,162500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,162400,2977135200,10820,10820,10820,10820,0
|
|
20241118,162300,2977135200,10820,10820,10820,10820,0
|
|
20241118,162200,2977135200,10820,10820,10820,10820,0
|
|
20241118,162100,2977135200,10820,10820,10820,10820,0
|
|
20241118,162000,2977135200,10820,10820,10820,10820,0
|
|
20241118,161900,2977135200,10820,10820,10820,10820,0
|
|
20241118,161800,2977135200,10820,10820,10820,10820,0
|
|
20241118,161700,2977135200,10820,10820,10820,10820,0
|
|
20241118,161600,2977135200,10820,10820,10820,10820,0
|
|
20241118,161500,2977135200,10820,10820,10820,10820,0
|
|
20241118,161400,2977135200,10820,10820,10820,10820,0
|
|
20241118,161300,2977135200,10820,10820,10820,10820,0
|
|
20241118,161200,2977135200,10820,10820,10820,10820,0
|
|
20241118,161100,2977135200,10820,10820,10820,10820,0
|
|
20241118,161000,2977135200,10820,10820,10820,10820,0
|
|
20241118,160900,2977135200,10820,10820,10820,10820,0
|
|
20241118,160800,2977135200,10820,10820,10820,10820,0
|
|
20241118,160700,2977135200,10820,10820,10820,10820,0
|
|
20241118,160600,2977135200,10820,10820,10820,10820,0
|
|
20241118,160500,2977135200,10820,10820,10820,10820,0
|
|
20241118,160400,2977135200,10820,10820,10820,10820,0
|
|
20241118,160300,2977135200,10820,10820,10820,10820,0
|
|
20241118,160200,2977135200,10820,10820,10820,10820,0
|
|
20241118,160100,2977135200,10820,10820,10820,10820,0
|
|
20241118,160000,2977135200,10820,10820,10820,10820,0
|
|
20241118,155900,2977135200,10820,10820,10820,10820,0
|
|
20241118,155800,2977135200,10820,10820,10820,10820,0
|
|
20241118,155700,2977135200,10820,10820,10820,10820,0
|
|
20241118,155600,2977135200,10820,10820,10820,10820,0
|
|
20241118,155500,2977135200,10820,10820,10820,10820,7076
|
|
20241118,155400,2977135200,10820,10820,10820,10820,0
|
|
20241118,155300,2977135200,10820,10820,10820,10820,0
|
|
20241118,155200,2977135200,10820,10820,10820,10820,0
|
|
20241118,155100,2977135200,10820,10820,10820,10820,0
|
|
20241118,155000,2977135200,10820,10820,10820,10820,0
|
|
20241118,154900,2977135200,10820,10820,10820,10820,0
|
|
20241118,154800,2977135200,10820,10820,10820,10820,0
|
|
20241118,154700,2977135200,10820,10820,10820,10820,0
|
|
20241118,154600,2977135200,10820,10820,10820,10820,0
|
|
20241118,154500,2977135200,10820,10820,10820,10820,0
|
|
20241118,154400,2977135200,10820,10820,10820,10820,0
|
|
20241118,154300,2977135200,10820,10820,10820,10820,0
|
|
20241118,154200,2977135200,10820,10820,10820,10820,0
|
|
20241118,154100,2977135200,10820,10820,10820,10820,0
|
|
20241118,154000,2977135200,10820,10820,10820,10820,0
|
|
20241118,153900,2977135200,10820,10820,10820,10820,0
|
|
20241118,153800,2977135200,10820,10820,10820,10820,0
|
|
20241118,153700,2977135200,10820,10820,10820,10820,0
|
|
20241118,153600,2977135200,10820,10820,10820,10820,0
|
|
20241118,153500,2977135200,10820,10820,10820,10820,0
|
|
20241118,153400,2977135200,10820,10820,10820,10820,0
|
|
20241118,153300,2977135200,10820,10820,10820,10820,0
|
|
20241118,153200,2977135200,10820,10820,10820,10820,0
|
|
20241118,153100,2977135200,10820,10820,10820,10820,0
|
|
20241118,153000,2977135200,10820,10820,10820,10820,7076
|
|
20241118,152900,2900572880,10800,10800,10800,10800,0
|
|
20241118,152800,2900572880,10800,10800,10800,10800,0
|
|
20241118,152700,2900572880,10800,10800,10800,10800,0
|
|
20241118,152600,2900572880,10800,10800,10800,10800,0
|
|
20241118,152500,2900572880,10800,10800,10800,10800,0
|
|
20241118,152400,2900572880,10800,10800,10800,10800,0
|
|
20241118,152300,2900572880,10800,10800,10800,10800,0
|
|
20241118,152200,2900572880,10800,10800,10800,10800,0
|
|
20241118,152100,2900572880,10800,10800,10800,10800,0
|
|
20241118,152000,2900572880,10800,10800,10800,10800,0
|
|
20241118,151900,2900572880,10800,10760,10800,10760,9734
|
|
20241118,151800,2795562580,10770,10770,10770,10750,3336
|
|
20241118,151700,2759660760,10760,10710,10770,10700,4119
|
|
20241118,151600,2715384100,10710,10700,10760,10670,5630
|
|
20241118,151500,2654906450,10690,10680,10710,10680,357
|
|
20241118,151400,2651084910,10680,10650,10700,10630,261
|
|
20241118,151300,2648298260,10650,10650,10700,10630,478
|
|
20241118,151200,2643197820,10610,10630,10670,10610,3932
|
|
20241118,151100,2601325940,10610,10600,10660,10600,251
|
|
20241118,151000,2598662200,10620,10600,10660,10600,1269
|
|
20241118,150900,2585149720,10660,10660,10660,10600,1472
|
|
20241118,150800,2569520440,10650,10640,10660,10630,1565
|
|
20241118,150700,2552878770,10670,10630,10680,10630,130
|
|
20241118,150600,2551491670,10690,10700,10700,10610,664
|
|
20241118,150500,2544433840,10700,10690,10720,10650,3478
|
|
20241118,150400,2507209820,10670,10670,10700,10650,1661
|
|
20241118,150300,2489453320,10680,10680,10680,10670,313
|
|
20241118,150200,2486112360,10670,10670,10680,10670,291
|
|
20241118,150100,2483007200,10650,10620,10690,10620,3354
|
|
20241118,150000,2447263120,10620,10630,10630,10600,50
|
|
20241118,145900,2446733040,10630,10630,10630,10600,256
|
|
20241118,145800,2444011850,10630,10600,10630,10600,12
|
|
20241118,145700,2443884380,10630,10590,10640,10590,19
|
|
20241118,145600,2443682720,10580,10660,10660,10580,13674
|
|
20241118,145500,2298079310,10670,10670,10670,10670,65
|
|
20241118,145400,2297385760,10680,10670,10680,10650,2819
|
|
20241118,145300,2267363160,10650,10600,10680,10600,3311
|
|
20241118,145200,2232117580,10630,10600,10630,10600,181
|
|
20241118,145100,2230195390,10630,10560,10630,10560,1218
|
|
20241118,145000,2217324470,10550,10600,10600,10550,847
|
|
20241118,144900,2208367220,10600,10610,10640,10600,1186
|
|
20241118,144800,2195748570,10630,10570,10630,10570,2222
|
|
20241118,144700,2172172000,10570,10570,10570,10570,0
|
|
20241118,144600,2172172000,10570,10570,10570,10570,1
|
|
20241118,144500,2172161430,10570,10560,10570,10560,142
|
|
20241118,144400,2170661580,10560,10550,10590,10550,87
|
|
20241118,144300,2169742750,10590,10570,10590,10570,11
|
|
20241118,144200,2169626300,10590,10590,10590,10590,0
|
|
20241118,144100,2169626300,10590,10590,10590,10590,300
|
|
20241118,144000,2166449300,10590,10560,10590,10560,1015
|
|
20241118,143900,2155718740,10540,10560,10560,10540,1772
|
|
20241118,143800,2137027310,10550,10590,10700,10530,16930
|
|
20241118,143700,1957264660,10600,10600,10600,10600,7
|
|
20241118,143600,1957190460,10600,10590,10600,10570,837
|
|
20241118,143500,1948321150,10600,10530,10600,10530,2612
|
|
20241118,143400,1920682190,10550,10540,10550,10520,37
|
|
20241118,143300,1920292010,10550,10540,10550,10540,178
|
|
20241118,143200,1918415850,10550,10550,10550,10550,0
|
|
20241118,143100,1918415850,10550,10520,10550,10520,214
|
|
20241118,143000,1916160320,10540,10540,10540,10540,20
|
|
20241118,142900,1915949520,10540,10530,10550,10530,12
|
|
20241118,142800,1915823000,10510,10510,10510,10510,0
|
|
20241118,142700,1915823000,10510,10510,10510,10500,3351
|
|
20241118,142600,1880604000,10570,10570,10570,10570,3
|
|
20241118,142500,1880572290,10540,10570,10570,10540,84
|
|
20241118,142400,1879685340,10570,10550,10570,10550,1620
|
|
20241118,142300,1862587800,10550,10550,10550,10550,0
|
|
20241118,142200,1862587800,10550,10550,10550,10550,0
|
|
20241118,142100,1862587800,10550,10550,10550,10550,2
|
|
20241118,142000,1862566700,10540,10540,10550,10520,975
|
|
20241118,141900,1852289720,10540,10520,10540,10500,907
|
|
20241118,141800,1842748440,10510,10480,10510,10480,346
|
|
20241118,141700,1839112130,10520,10510,10520,10510,10001
|
|
20241118,141600,1734001610,10510,10480,10510,10480,1453
|
|
20241118,141500,1718774140,10480,10480,10480,10480,0
|
|
20241118,141400,1718774140,10480,10490,10490,10470,500
|
|
20241118,141300,1713538870,10530,10530,10530,10530,0
|
|
20241118,141200,1713538870,10530,10500,10530,10500,25
|
|
20241118,141100,1713275680,10480,10500,10530,10480,167
|
|
20241118,141000,1711524730,10490,10510,10530,10490,481
|
|
20241118,140900,1706472030,10500,10500,10530,10500,122
|
|
20241118,140800,1705190380,10530,10520,10530,10500,226
|
|
20241118,140700,1702815840,10530,10520,10530,10510,258
|
|
20241118,140600,1700102970,10550,10470,10550,10470,58
|
|
20241118,140500,1699491520,10470,10450,10520,10450,22
|
|
20241118,140400,1699261170,10520,10450,10520,10450,15
|
|
20241118,140300,1699103850,10440,10440,10520,10440,1296
|
|
20241118,140200,1685539550,10440,10410,10470,10410,2482
|
|
20241118,140100,1659653870,10410,10410,10410,10410,578
|
|
20241118,140000,1653636890,10410,10410,10410,10410,0
|
|
20241118,135900,1653636890,10410,10410,10410,10410,0
|
|
20241118,135800,1653636890,10410,10410,10410,10410,0
|
|
20241118,135700,1653636890,10410,10410,10410,10410,13
|
|
20241118,135600,1653501560,10410,10410,10410,10410,0
|
|
20241118,135500,1653501560,10410,10410,10410,10410,0
|
|
20241118,135400,1653501560,10410,10410,10410,10410,0
|
|
20241118,135300,1653501560,10410,10410,10410,10370,509
|
|
20241118,135200,1648217100,10400,10430,10430,10400,2423
|
|
20241118,135100,1622985840,10470,10470,10470,10470,0
|
|
20241118,135000,1622985840,10470,10470,10470,10470,0
|
|
20241118,134900,1622985840,10470,10470,10470,10470,0
|
|
20241118,134800,1622985840,10470,10470,10470,10470,0
|
|
20241118,134700,1622985840,10470,10470,10470,10470,3
|
|
20241118,134600,1622954430,10470,10460,10470,10430,56
|
|
20241118,134500,1622368810,10470,10470,10470,10470,0
|
|
20241118,134400,1622368810,10470,10470,10470,10470,0
|
|
20241118,134300,1622368810,10470,10470,10470,10470,0
|
|
20241118,134200,1622368810,10470,10470,10470,10470,0
|
|
20241118,134100,1622368810,10470,10470,10470,10440,577
|
|
20241118,134000,1616342740,10470,10440,10470,10440,860
|
|
20241118,133900,1607364160,10440,10430,10440,10430,166
|
|
20241118,133800,1605632640,10440,10440,10440,10420,1475
|
|
20241118,133700,1590244040,10440,10410,10440,10410,857
|
|
20241118,133600,1581320210,10440,10450,10450,10430,996
|
|
20241118,133500,1570924840,10470,10470,10470,10470,14
|
|
20241118,133400,1570778260,10450,10460,10460,10450,10
|
|
20241118,133300,1570673750,10470,10480,10480,10470,12
|
|
20241118,133200,1570548070,10460,10460,10460,10460,15
|
|
20241118,133100,1570391170,10490,10490,10490,10490,2
|
|
20241118,133000,1570370190,10490,10460,10490,10460,6
|
|
20241118,132900,1570307400,10490,10490,10490,10490,0
|
|
20241118,132800,1570307400,10490,10480,10490,10470,721
|
|
20241118,132700,1562748520,10520,10530,10560,10480,1150
|
|
20241118,132600,1550676780,10530,10520,10570,10510,69
|
|
20241118,132500,1549950650,10570,10530,10570,10530,50
|
|
20241118,132400,1549422580,10530,10500,10530,10480,84
|
|
20241118,132300,1548540450,10500,10500,10570,10500,43
|
|
20241118,132200,1548086540,10500,10470,10560,10460,987
|
|
20241118,132100,1537676300,10480,10460,10480,10450,499
|
|
20241118,132000,1532455190,10480,10480,10480,10480,0
|
|
20241118,131900,1532455190,10480,10480,10480,10480,0
|
|
20241118,131800,1532455190,10480,10460,10480,10460,100
|
|
20241118,131700,1531407210,10480,10480,10480,10480,0
|
|
20241118,131600,1531407210,10480,10500,10540,10460,2569
|
|
20241118,131500,1504484390,10550,10510,10570,10490,458
|
|
20241118,131400,1499677860,10510,10570,10570,10500,2768
|
|
20241118,131300,1470596530,10570,10510,10580,10500,3882
|
|
20241118,131200,1429754370,10490,10500,10540,10490,38
|
|
20241118,131100,1429354080,10510,10460,10510,10460,332
|
|
20241118,131000,1425865230,10510,10450,10510,10440,3726
|
|
20241118,130900,1386802440,10450,10430,10450,10420,10
|
|
20241118,130800,1386698040,10460,10460,10460,10460,0
|
|
20241118,130700,1386698040,10460,10430,10460,10430,214
|
|
20241118,130600,1384461770,10420,10420,10420,10420,10
|
|
20241118,130500,1384357570,10450,10450,10450,10450,0
|
|
20241118,130400,1384357570,10450,10450,10450,10450,0
|
|
20241118,130300,1384357570,10450,10420,10450,10420,19
|
|
20241118,130200,1384159390,10450,10450,10450,10450,0
|
|
20241118,130100,1384159390,10450,10440,10450,10440,50
|
|
20241118,130000,1383636900,10450,10420,10450,10420,7
|
|
20241118,125900,1383563820,10450,10450,10450,10450,0
|
|
20241118,125800,1383563820,10450,10400,10450,10400,15
|
|
20241118,125700,1383407450,10450,10410,10450,10410,105
|
|
20241118,125600,1382314230,10450,10450,10450,10410,207
|
|
20241118,125500,1380157530,10450,10410,10450,10410,415
|
|
20241118,125400,1375827950,10430,10430,10440,10430,66
|
|
20241118,125300,1375138960,10440,10420,10440,10420,14
|
|
20241118,125200,1374993010,10450,10430,10450,10430,87
|
|
20241118,125100,1374085520,10430,10430,10430,10430,10
|
|
20241118,125000,1373981220,10430,10430,10430,10430,0
|
|
20241118,124900,1373981220,10430,10430,10430,10430,2
|
|
20241118,124800,1373960360,10430,10430,10430,10430,0
|
|
20241118,124700,1373960360,10430,10430,10430,10430,99
|
|
20241118,124600,1372927790,10430,10430,10430,10430,0
|
|
20241118,124500,1372927790,10430,10430,10430,10430,0
|
|
20241118,124400,1372927790,10430,10430,10430,10430,0
|
|
20241118,124300,1372927790,10430,10410,10440,10410,95
|
|
20241118,124200,1371937350,10410,10420,10420,10410,6
|
|
20241118,124100,1371874840,10420,10420,10420,10420,30
|
|
20241118,124000,1371562240,10430,10450,10450,10430,12
|
|
20241118,123900,1371437040,10460,10460,10460,10460,0
|
|
20241118,123800,1371437040,10460,10460,10460,10460,0
|
|
20241118,123700,1371437040,10460,10450,10460,10450,15
|
|
20241118,123600,1371280170,10450,10440,10450,10440,105
|
|
20241118,123500,1370183900,10470,10430,10470,10430,245
|
|
20241118,123400,1367626010,10440,10440,10440,10440,0
|
|
20241118,123300,1367626010,10440,10440,10440,10440,0
|
|
20241118,123200,1367626010,10440,10410,10440,10410,866
|
|
20241118,123100,1358610290,10400,10400,10410,10400,217
|
|
20241118,123000,1356352940,10400,10400,10400,10400,520
|
|
20241118,122900,1350944940,10410,10410,10410,10410,343
|
|
20241118,122800,1347374310,10440,10440,10440,10440,0
|
|
20241118,122700,1347374310,10440,10440,10440,10440,22
|
|
20241118,122600,1347144630,10420,10420,10420,10420,106
|
|
20241118,122500,1346040110,10440,10420,10440,10410,187
|
|
20241118,122400,1344090340,10440,10440,10440,10440,0
|
|
20241118,122300,1344090340,10440,10430,10440,10420,726
|
|
20241118,122200,1336521480,10470,10470,10470,10470,0
|
|
20241118,122100,1336521480,10470,10470,10470,10470,0
|
|
20241118,122000,1336521480,10470,10470,10470,10420,969
|
|
20241118,121900,1326411260,10430,10460,10480,10430,2584
|
|
20241118,121800,1299452390,10490,10490,10490,10490,0
|
|
20241118,121700,1299452390,10490,10480,10490,10480,2
|
|
20241118,121600,1299431420,10470,10490,10500,10470,153
|
|
20241118,121500,1297829430,10500,10500,10500,10500,0
|
|
20241118,121400,1297829430,10500,10480,10500,10480,58
|
|
20241118,121300,1297221550,10480,10480,10480,10480,200
|
|
20241118,121200,1295125550,10500,10500,10500,10500,0
|
|
20241118,121100,1295125550,10500,10500,10500,10500,0
|
|
20241118,121000,1295125550,10500,10460,10500,10460,17
|
|
20241118,120900,1294947330,10500,10500,10500,10500,0
|
|
20241118,120800,1294947330,10500,10460,10500,10460,47
|
|
20241118,120700,1294453870,10500,10500,10500,10500,0
|
|
20241118,120600,1294453870,10500,10480,10500,10450,81
|
|
20241118,120500,1293604940,10500,10500,10500,10500,11
|
|
20241118,120400,1293489440,10490,10480,10490,10480,101
|
|
20241118,120300,1292430720,10480,10480,10480,10480,74
|
|
20241118,120200,1291655200,10470,10470,10470,10470,0
|
|
20241118,120100,1291655200,10470,10450,10510,10450,431
|
|
20241118,120000,1287149260,10450,10450,10450,10450,492
|
|
20241118,115900,1282007860,10450,10440,10450,10430,233
|
|
20241118,115800,1279576910,10450,10450,10450,10450,2
|
|
20241118,115700,1279556010,10450,10450,10470,10450,13
|
|
20241118,115600,1279419960,10450,10450,10450,10450,4
|
|
20241118,115500,1279378160,10470,10440,10470,10440,42
|
|
20241118,115400,1278939200,10450,10470,10470,10440,341
|
|
20241118,115300,1275375460,10510,10470,10510,10470,4
|
|
20241118,115200,1275333460,10450,10470,10510,10450,462
|
|
20241118,115100,1270495940,10470,10460,10470,10440,888
|
|
20241118,115000,1261220580,10470,10440,10470,10440,78
|
|
20241118,114900,1260404700,10420,10470,10470,10420,924
|
|
20241118,114800,1250745610,10480,10480,10480,10480,1
|
|
20241118,114700,1250735130,10510,10490,10510,10470,156
|
|
20241118,114600,1249101460,10510,10510,10510,10510,4
|
|
20241118,114500,1249059420,10510,10520,10560,10500,184
|
|
20241118,114400,1247122160,10560,10520,10560,10520,70
|
|
20241118,114300,1246385510,10570,10570,10570,10520,5
|
|
20241118,114200,1246332710,10570,10520,10580,10520,33
|
|
20241118,114100,1245984810,10510,10540,10540,10510,111
|
|
20241118,114000,1244816120,10490,10480,10540,10480,240
|
|
20241118,113900,1242298840,10480,10480,10480,10480,0
|
|
20241118,113800,1242298840,10480,10500,10510,10460,1591
|
|
20241118,113700,1225642080,10500,10510,10510,10500,198
|
|
20241118,113600,1223561480,10540,10540,10540,10540,0
|
|
20241118,113500,1223561480,10540,10510,10540,10510,8
|
|
20241118,113400,1223477220,10540,10480,10550,10480,52
|
|
20241118,113300,1222930250,10520,10520,10520,10520,0
|
|
20241118,113200,1222930250,10520,10520,10550,10520,11
|
|
20241118,113100,1222814380,10520,10510,10550,10510,15
|
|
20241118,113000,1222656500,10550,10510,10550,10470,1369
|
|
20241118,112900,1208289620,10500,10510,10510,10500,621
|
|
20241118,112800,1201763770,10510,10520,10520,10510,265
|
|
20241118,112700,1198977180,10540,10550,10550,10530,1708
|
|
20241118,112600,1180976540,10580,10580,10580,10580,0
|
|
20241118,112500,1180976540,10580,10580,10580,10560,495
|
|
20241118,112400,1175749290,10590,10590,10590,10590,0
|
|
20241118,112300,1175749290,10590,10560,10590,10560,219
|
|
20241118,112200,1173432360,10580,10570,10580,10570,33
|
|
20241118,112100,1173083510,10580,10590,10590,10580,782
|
|
20241118,112000,1164809670,10600,10600,10600,10600,0
|
|
20241118,111900,1164809670,10600,10600,10600,10600,4
|
|
20241118,111800,1164767270,10600,10600,10600,10600,70
|
|
20241118,111700,1164025270,10600,10570,10600,10570,868
|
|
20241118,111600,1154845970,10580,10580,10580,10580,75
|
|
20241118,111500,1154052470,10590,10590,10590,10590,210
|
|
20241118,111400,1151828570,10610,10610,10610,10610,6
|
|
20241118,111300,1151764910,10590,10610,10610,10590,2
|
|
20241118,111200,1151743710,10610,10610,10610,10610,0
|
|
20241118,111100,1151743710,10610,10590,10610,10590,422
|
|
20241118,111000,1147273310,10590,10580,10590,10580,36
|
|
20241118,110900,1146892370,10590,10570,10590,10570,22
|
|
20241118,110800,1146659730,10590,10590,10590,10590,1
|
|
20241118,110700,1146649140,10590,10590,10590,10590,5
|
|
20241118,110600,1146596190,10570,10590,10590,10570,228
|
|
20241118,110500,1144181850,10600,10600,10600,10600,0
|
|
20241118,110400,1144181850,10600,10600,10600,10600,5
|
|
20241118,110300,1144128850,10590,10590,10600,10570,1081
|
|
20241118,110200,1132696200,10590,10590,10590,10590,0
|
|
20241118,110100,1132696200,10590,10570,10590,10570,4
|
|
20241118,110000,1132653860,10590,10570,10590,10570,101
|
|
20241118,105900,1131584340,10570,10570,10570,10570,80
|
|
20241118,105800,1130738740,10600,10620,10620,10580,948
|
|
20241118,105700,1120693970,10630,10600,10630,10600,380
|
|
20241118,105600,1116662700,10610,10590,10610,10590,1510
|
|
20241118,105500,1100654650,10590,10550,10590,10550,1060
|
|
20241118,105400,1089453410,10550,10570,10570,10550,130
|
|
20241118,105300,1088081490,10570,10550,10570,10550,2804
|
|
20241118,105200,1058487040,10560,10530,10560,10530,899
|
|
20241118,105100,1049009990,10540,10540,10540,10540,0
|
|
20241118,105000,1049009990,10540,10550,10560,10540,487
|
|
20241118,104900,1043876360,10560,10570,10570,10540,412
|
|
20241118,104800,1039522320,10550,10580,10600,10550,415
|
|
20241118,104700,1035139250,10580,10590,10590,10580,382
|
|
20241118,104600,1031093910,10630,10550,10650,10550,531
|
|
20241118,104500,1025481320,10550,10670,10690,10550,3329
|
|
20241118,104400,990083140,10670,10660,10680,10650,891
|
|
20241118,104300,980577990,10670,10660,10670,10660,821
|
|
20241118,104200,971824130,10670,10670,10680,10670,1198
|
|
20241118,104100,959035770,10670,10690,10700,10650,582
|
|
20241118,104000,952821420,10700,10710,10740,10700,2003
|
|
20241118,103900,931372580,10710,10620,10760,10590,7707
|
|
20241118,103800,849032660,10600,10530,10610,10530,3229
|
|
20241118,103700,814900480,10530,10500,10530,10500,586
|
|
20241118,103600,808739470,10500,10490,10510,10490,1912
|
|
20241118,103500,788663120,10490,10480,10490,10480,118
|
|
20241118,103400,787425450,10460,10470,10480,10460,196
|
|
20241118,103300,785373330,10490,10480,10490,10480,395
|
|
20241118,103200,781232230,10490,10480,10490,10480,437
|
|
20241118,103100,776648180,10490,10480,10490,10480,395
|
|
20241118,103000,772508070,10490,10480,10490,10480,5
|
|
20241118,102900,772455630,10460,10460,10490,10460,52
|
|
20241118,102800,771911570,10490,10480,10490,10480,52
|
|
20241118,102700,771366530,10460,10460,10460,10460,43
|
|
20241118,102600,770916750,10500,10460,10500,10460,549
|
|
20241118,102500,765159370,10480,10470,10490,10470,473
|
|
20241118,102400,760202360,10490,10470,10490,10470,15
|
|
20241118,102300,760045180,10490,10450,10490,10450,2216
|
|
20241118,102200,736860610,10460,10460,10460,10460,28
|
|
20241118,102100,736567730,10460,10460,10460,10450,111
|
|
20241118,102000,735407070,10460,10450,10460,10450,231
|
|
20241118,101900,732990820,10450,10450,10450,10450,50
|
|
20241118,101800,732468320,10430,10430,10430,10430,6
|
|
20241118,101700,732405740,10450,10450,10450,10430,467
|
|
20241118,101600,727525630,10460,10460,10460,10460,0
|
|
20241118,101500,727525630,10460,10460,10460,10460,0
|
|
20241118,101400,727525630,10460,10430,10460,10430,4
|
|
20241118,101300,727483830,10450,10440,10450,10430,333
|
|
20241118,101200,724004320,10450,10420,10450,10420,12
|
|
20241118,101100,723879050,10460,10460,10460,10460,0
|
|
20241118,101000,723879050,10460,10460,10460,10440,835
|
|
20241118,100900,715153230,10450,10410,10450,10410,305
|
|
20241118,100800,711969630,10410,10430,10430,10410,532
|
|
20241118,100700,706425650,10430,10450,10460,10430,1592
|
|
20241118,100600,689783100,10460,10430,10460,10430,1273
|
|
20241118,100500,676485670,10430,10420,10440,10410,316
|
|
20241118,100400,673191920,10420,10420,10420,10420,0
|
|
20241118,100300,673191920,10420,10390,10420,10390,913
|
|
20241118,100200,663691320,10380,10400,10400,10380,887
|
|
20241118,100100,654466870,10390,10350,10390,10350,2000
|
|
20241118,100000,633730180,10330,10330,10330,10330,51
|
|
20241118,095900,633203350,10360,10330,10360,10330,27
|
|
20241118,095800,632923810,10350,10330,10350,10330,295
|
|
20241118,095700,629873070,10340,10310,10340,10310,422
|
|
20241118,095600,625516490,10320,10310,10320,10290,26
|
|
20241118,095500,625248800,10310,10310,10320,10310,13
|
|
20241118,095400,625114760,10310,10310,10320,10310,379
|
|
20241118,095300,621205100,10310,10310,10310,10310,154
|
|
20241118,095200,619617360,10320,10320,10320,10320,0
|
|
20241118,095100,619617360,10320,10320,10320,10320,0
|
|
20241118,095000,619617360,10320,10300,10320,10280,54
|
|
20241118,094900,619061830,10320,10300,10320,10300,153
|
|
20241118,094800,617485890,10320,10290,10350,10280,787
|
|
20241118,094700,609346860,10290,10280,10340,10280,1176
|
|
20241118,094600,597192130,10260,10280,10340,10260,352
|
|
20241118,094500,593579500,10280,10340,10350,10280,138
|
|
20241118,094400,592153320,10340,10280,10340,10280,11
|
|
20241118,094300,592039700,10340,10300,10340,10250,1507
|
|
20241118,094200,576566990,10280,10280,10340,10280,420
|
|
20241118,094100,572225870,10280,10320,10350,10280,612
|
|
20241118,094000,565921360,10360,10300,10360,10280,671
|
|
20241118,093900,559011270,10360,10350,10370,10310,1870
|
|
20241118,093800,539675800,10350,10360,10360,10320,441
|
|
20241118,093700,535122980,10370,10320,10370,10320,770
|
|
20241118,093600,527165450,10320,10300,10320,10300,284
|
|
20241118,093500,524239590,10300,10320,10320,10300,34
|
|
20241118,093400,523888730,10300,10300,10300,10300,0
|
|
20241118,093300,523888730,10300,10260,10300,10260,1245
|
|
20241118,093200,511093870,10200,10220,10230,10190,406
|
|
20241118,093100,506946880,10180,10230,10270,10180,1471
|
|
20241118,093000,491954400,10200,10280,10280,10200,486
|
|
20241118,092900,486959750,10280,10280,10280,10280,210
|
|
20241118,092800,484800950,10280,10240,10280,10200,2000
|
|
20241118,092700,464346300,10260,10250,10260,10200,1526
|
|
20241118,092600,448728720,10260,10280,10280,10260,805
|
|
20241118,092500,440456520,10300,10360,10360,10300,589
|
|
20241118,092400,434381490,10360,10330,10360,10320,182
|
|
20241118,092300,432501410,10360,10360,10360,10360,4
|
|
20241118,092200,432459970,10330,10330,10330,10330,100
|
|
20241118,092100,431426970,10390,10350,10390,10330,1389
|
|
20241118,092000,417055740,10370,10350,10370,10350,1033
|
|
20241118,091900,406349730,10330,10330,10370,10330,80
|
|
20241118,091800,405523010,10330,10310,10370,10310,258
|
|
20241118,091700,402859070,10310,10310,10310,10310,0
|
|
20241118,091600,402859070,10310,10310,10370,10310,74
|
|
20241118,091500,402096070,10310,10300,10310,10300,228
|
|
20241118,091400,399746670,10370,10370,10370,10370,0
|
|
20241118,091300,399746670,10370,10300,10370,10300,213
|
|
20241118,091200,397552560,10390,10390,10390,10280,542
|
|
20241118,091100,391960810,10400,10430,10430,10400,1435
|
|
20241118,091000,377019220,10440,10450,10460,10440,878
|
|
20241118,090900,367852180,10470,10450,10480,10450,31
|
|
20241118,090800,367528130,10450,10440,10490,10440,268
|
|
20241118,090700,364721220,10490,10490,10490,10440,3131
|
|
20241118,090600,331973620,10500,10500,10550,10490,3822
|
|
20241118,090500,291841710,10530,10540,10560,10530,1603
|
|
20241118,090400,274934810,10550,10550,10620,10550,3718
|
|
20241118,090300,235569150,10550,10530,10600,10490,4548
|
|
20241118,090200,187576050,10530,10420,10550,10420,4241
|
|
20241118,090100,143014210,10480,10380,10490,10350,6027
|
|
20241118,090000,80024370,10350,10300,10350,10250,7767
|